3784 lines
344 KiB
Plaintext
3784 lines
344 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2009-11-18,1.6619999408721924,1.75,1.6330000162124634,1.7000000476837158,136704000.0
|
|
2009-11-19,1.6890000104904175,1.7120000123977661,1.6059999465942383,1.656999945640564,22173000.0
|
|
2009-11-20,1.694000005722046,1.6959999799728394,1.6059999465942383,1.687999963760376,11390000.0
|
|
2009-11-23,1.690000057220459,1.7170000076293945,1.659999966621399,1.7059999704360962,11858000.0
|
|
2009-11-24,1.7009999752044678,1.7050000429153442,1.6729999780654907,1.6799999475479126,4677000.0
|
|
2009-11-25,1.7200000286102295,1.7280000448226929,1.6950000524520874,1.715000033378601,4280000.0
|
|
2009-11-27,1.6890000104904175,1.7680000066757202,1.6699999570846558,1.6770000457763672,1740000.0
|
|
2009-11-30,1.6990000009536743,1.7319999933242798,1.680999994277954,1.7050000429153442,4338000.0
|
|
2009-12-01,1.6820000410079956,1.7239999771118164,1.6629999876022339,1.7000000476837158,4125000.0
|
|
2009-12-02,1.6619999408721924,1.690000057220459,1.6150000095367432,1.690000057220459,9602000.0
|
|
2009-12-03,1.6679999828338623,1.6859999895095825,1.6519999504089355,1.6619999408721924,5699000.0
|
|
2009-12-04,1.7280000448226929,1.7300000190734863,1.6360000371932983,1.684999942779541,8127000.0
|
|
2009-12-07,1.6920000314712524,1.7610000371932983,1.684000015258789,1.7120000123977661,5232000.0
|
|
2009-12-08,1.6549999713897705,1.6950000524520874,1.6449999809265137,1.6950000524520874,2080000.0
|
|
2009-12-09,1.6990000009536743,1.725000023841858,1.649999976158142,1.649999976158142,4055000.0
|
|
2009-12-10,1.6920000314712524,1.718000054359436,1.6770000457763672,1.718000054359436,763000.0
|
|
2009-12-11,1.694000005722046,1.6970000267028809,1.6660000085830688,1.6829999685287476,1312000.0
|
|
2009-12-14,1.7000000476837158,1.7209999561309814,1.680999994277954,1.690000057220459,787000.0
|
|
2009-12-15,1.7000000476837158,1.7239999771118164,1.684999942779541,1.7100000381469727,2445000.0
|
|
2009-12-16,1.8250000476837158,1.8339999914169312,1.7000000476837158,1.7000000476837158,7823000.0
|
|
2009-12-17,1.7949999570846558,1.8459999561309814,1.781000018119812,1.8300000429153442,6717000.0
|
|
2009-12-18,1.7580000162124634,1.8370000123977661,1.7549999952316284,1.8179999589920044,19493000.0
|
|
2009-12-21,1.7630000114440918,1.7960000038146973,1.7200000286102295,1.7649999856948853,3028000.0
|
|
2009-12-22,1.7230000495910645,1.7769999504089355,1.7109999656677246,1.7710000276565552,2614000.0
|
|
2009-12-23,1.7960000038146973,1.8170000314712524,1.7209999561309814,1.7300000190734863,4023000.0
|
|
2009-12-24,1.8359999656677246,1.8550000190734863,1.7910000085830688,1.7990000247955322,2376000.0
|
|
2009-12-28,1.7730000019073486,1.878000020980835,1.75,1.8669999837875366,5537000.0
|
|
2009-12-29,1.8350000381469727,1.840000033378601,1.7730000019073486,1.7730000019073486,3317000.0
|
|
2009-12-30,1.8020000457763672,1.8329999446868896,1.7899999618530273,1.8300000429153442,1173000.0
|
|
2009-12-31,1.7569999694824219,1.8240000009536743,1.753000020980835,1.805999994277954,1518000.0
|
|
2010-01-04,1.7999999523162842,1.8200000524520874,1.7630000114440918,1.7879999876022339,3580000.0
|
|
2010-01-05,1.8389999866485596,1.8600000143051147,1.7999999523162842,1.8029999732971191,4114000.0
|
|
2010-01-06,1.940999984741211,1.9850000143051147,1.8799999952316284,1.8880000114440918,9367000.0
|
|
2010-01-07,1.9450000524520874,1.9609999656677246,1.899999976158142,1.9529999494552612,1376000.0
|
|
2010-01-08,2.010999917984009,2.059000015258789,1.9220000505447388,1.9550000429153442,4571000.0
|
|
2010-01-11,2.005000114440918,2.0250000953674316,1.968999981880188,2.0250000953674316,1879000.0
|
|
2010-01-12,1.9789999723434448,2.0239999294281006,1.968999981880188,1.9889999628067017,4737000.0
|
|
2010-01-13,1.944000005722046,1.9880000352859497,1.840999960899353,1.9759999513626099,3909000.0
|
|
2010-01-14,1.9900000095367432,2.006999969482422,1.9249999523162842,1.9459999799728394,3534000.0
|
|
2010-01-15,1.9630000591278076,1.996000051498413,1.9149999618530273,1.996000051498413,3255000.0
|
|
2010-01-19,1.9800000190734863,2.0480000972747803,1.9620000123977661,1.965000033378601,3086000.0
|
|
2010-01-20,1.906000018119812,2.0,1.8880000114440918,1.972000002861023,2316000.0
|
|
2010-01-21,1.8389999866485596,1.9149999618530273,1.8250000476837158,1.9149999618530273,3555000.0
|
|
2010-01-22,1.7879999876022339,1.8839999437332153,1.7829999923706055,1.840000033378601,4645000.0
|
|
2010-01-25,1.8009999990463257,1.812999963760376,1.7699999809265137,1.812999963760376,2456000.0
|
|
2010-01-26,1.8309999704360962,1.8700000047683716,1.7999999523162842,1.7999999523162842,3386000.0
|
|
2010-01-27,1.8650000095367432,1.88100004196167,1.7899999618530273,1.8389999866485596,3941000.0
|
|
2010-01-28,1.7799999713897705,1.902999997138977,1.7259999513626099,1.899999976158142,13545000.0
|
|
2010-01-29,1.7230000495910645,1.843000054359436,1.6119999885559082,1.7879999876022339,8798000.0
|
|
2010-02-01,1.7450000047683716,1.774999976158142,1.7000000476837158,1.7289999723434448,1807000.0
|
|
2010-02-02,1.7130000591278076,1.7730000019073486,1.7009999752044678,1.75,6500000.0
|
|
2010-02-03,1.6440000534057617,1.722000002861023,1.6349999904632568,1.715000033378601,4568000.0
|
|
2010-02-04,1.5700000524520874,1.6549999713897705,1.5520000457763672,1.6380000114440918,6020000.0
|
|
2010-02-05,1.569000005722046,1.5889999866485596,1.5180000066757202,1.5700000524520874,5304000.0
|
|
2010-02-08,1.590000033378601,1.6080000400543213,1.5360000133514404,1.5750000476837158,1886000.0
|
|
2010-02-09,1.659000039100647,1.7139999866485596,1.6269999742507935,1.6720000505447388,4390000.0
|
|
2010-02-10,1.6859999895095825,1.7000000476837158,1.6369999647140503,1.6549999713897705,2776000.0
|
|
2010-02-11,1.6670000553131104,1.687000036239624,1.6299999952316284,1.6859999895095825,3223000.0
|
|
2010-02-12,1.6519999504089355,1.6970000267028809,1.6419999599456787,1.6449999809265137,2054000.0
|
|
2010-02-16,1.6510000228881836,1.6779999732971191,1.6380000114440918,1.6660000085830688,809000.0
|
|
2010-02-17,1.6920000314712524,1.6920000314712524,1.6469999551773071,1.6549999713897705,1847000.0
|
|
2010-02-18,1.7330000400543213,1.7359999418258667,1.6859999895095825,1.6950000524520874,1409000.0
|
|
2010-02-19,1.7330000400543213,1.7480000257492065,1.725000023841858,1.7330000400543213,1663000.0
|
|
2010-02-22,1.6970000267028809,1.7359999418258667,1.690000057220459,1.7330000400543213,1734000.0
|
|
2010-02-23,1.6679999828338623,1.7000000476837158,1.6519999504089355,1.690999984741211,1278000.0
|
|
2010-02-24,1.656999945640564,1.7070000171661377,1.6510000228881836,1.6829999685287476,2555000.0
|
|
2010-02-25,1.6759999990463257,1.684000015258789,1.6030000448226929,1.6440000534057617,1933000.0
|
|
2010-02-26,1.718000054359436,1.7300000190734863,1.649999976158142,1.680999994277954,2109000.0
|
|
2010-03-01,1.7990000247955322,1.812000036239624,1.7029999494552612,1.7319999933242798,3470000.0
|
|
2010-03-02,1.746000051498413,1.8250000476837158,1.7269999980926514,1.7999999523162842,2792000.0
|
|
2010-03-03,1.7089999914169312,1.7510000467300415,1.7029999494552612,1.75,1564000.0
|
|
2010-03-04,1.687000036239624,1.7389999628067017,1.6699999570846558,1.718999981880188,2034000.0
|
|
2010-03-05,1.7050000429153442,1.7389999628067017,1.694000005722046,1.7020000219345093,3857000.0
|
|
2010-03-08,1.7239999771118164,1.7300000190734863,1.7100000381469727,1.7100000381469727,3159000.0
|
|
2010-03-09,1.7009999752044678,1.7640000581741333,1.7009999752044678,1.7130000591278076,3533000.0
|
|
2010-03-10,1.6660000085830688,1.7130000591278076,1.6469999551773071,1.7070000171661377,2836000.0
|
|
2010-03-11,1.6369999647140503,1.659000039100647,1.621999979019165,1.659000039100647,1946000.0
|
|
2010-03-12,1.6339999437332153,1.649999976158142,1.6200000047683716,1.649999976158142,1479000.0
|
|
2010-03-15,1.6330000162124634,1.687999963760376,1.6230000257492065,1.6360000371932983,1644000.0
|
|
2010-03-16,1.6480000019073486,1.6799999475479126,1.6039999723434448,1.6330000162124634,2364000.0
|
|
2010-03-17,1.694000005722046,1.7020000219345093,1.6440000534057617,1.6549999713897705,4712000.0
|
|
2010-03-18,1.718000054359436,1.7549999952316284,1.7000000476837158,1.7000000476837158,6276000.0
|
|
2010-03-19,1.7100000381469727,1.725000023841858,1.6720000505447388,1.7100000381469727,4524000.0
|
|
2010-03-22,1.7130000591278076,1.7330000400543213,1.6950000524520874,1.6970000267028809,5656000.0
|
|
2010-03-23,1.7339999675750732,1.7400000095367432,1.7050000429153442,1.7100000381469727,2566000.0
|
|
2010-03-24,1.7209999561309814,1.7640000581741333,1.715000033378601,1.7300000190734863,1864000.0
|
|
2010-03-25,1.7200000286102295,1.7580000162124634,1.7170000076293945,1.7280000448226929,1435000.0
|
|
2010-03-26,1.7050000429153442,1.7319999933242798,1.6890000104904175,1.7209999561309814,3375000.0
|
|
2010-03-29,1.7400000095367432,1.7400000095367432,1.6970000267028809,1.7039999961853027,2080000.0
|
|
2010-03-30,1.7660000324249268,1.7699999809265137,1.7269999980926514,1.7369999885559082,2360000.0
|
|
2010-03-31,1.7580000162124634,1.7899999618530273,1.7519999742507935,1.7630000114440918,2122000.0
|
|
2010-04-01,1.7690000534057617,1.7949999570846558,1.7619999647140503,1.774999976158142,3134000.0
|
|
2010-04-05,1.7309999465942383,1.781000018119812,1.715000033378601,1.7790000438690186,2824000.0
|
|
2010-04-06,1.7209999561309814,1.7400000095367432,1.7020000219345093,1.715999960899353,1174000.0
|
|
2010-04-07,1.7319999933242798,1.7450000047683716,1.6890000104904175,1.725000023841858,2007000.0
|
|
2010-04-08,1.7009999752044678,1.7369999885559082,1.6749999523162842,1.7289999723434448,2444000.0
|
|
2010-04-09,1.6859999895095825,1.7170000076293945,1.6319999694824219,1.7009999752044678,2302000.0
|
|
2010-04-12,1.7020000219345093,1.7100000381469727,1.6699999570846558,1.680999994277954,2076000.0
|
|
2010-04-13,1.6440000534057617,1.7070000171661377,1.6380000114440918,1.6929999589920044,3421000.0
|
|
2010-04-14,1.7050000429153442,1.7200000286102295,1.61899995803833,1.6640000343322754,5009000.0
|
|
2010-04-15,1.6460000276565552,1.7070000171661377,1.6399999856948853,1.7009999752044678,5674000.0
|
|
2010-04-16,1.6200000047683716,1.6490000486373901,1.5880000591278076,1.6480000019073486,6131000.0
|
|
2010-04-19,1.625,1.6540000438690186,1.6180000305175781,1.6180000305175781,2299000.0
|
|
2010-04-20,1.6660000085830688,1.6679999828338623,1.6180000305175781,1.628000020980835,3880000.0
|
|
2010-04-21,1.6419999599456787,1.684999942779541,1.6349999904632568,1.6679999828338623,1622000.0
|
|
2010-04-22,1.6360000371932983,1.659999966621399,1.6100000143051147,1.621000051498413,2030000.0
|
|
2010-04-23,1.6579999923706055,1.659999966621399,1.5859999656677246,1.6390000581741333,3118000.0
|
|
2010-04-26,1.6260000467300415,1.6670000553131104,1.61899995803833,1.659999966621399,2205000.0
|
|
2010-04-27,1.6430000066757202,1.6660000085830688,1.6039999723434448,1.621999979019165,2930000.0
|
|
2010-04-28,1.6820000410079956,1.687000036239624,1.621999979019165,1.6649999618530273,3958000.0
|
|
2010-04-29,1.7799999713897705,1.7999999523162842,1.694000005722046,1.7339999675750732,11761000.0
|
|
2010-04-30,1.777999997138977,1.9210000038146973,1.753999948501587,1.7910000085830688,7126000.0
|
|
2010-05-03,1.8630000352859497,1.86899995803833,1.7760000228881836,1.781000018119812,3818000.0
|
|
2010-05-04,1.7910000085830688,1.9140000343322754,1.75,1.8459999561309814,4426000.0
|
|
2010-05-05,1.7630000114440918,1.7929999828338623,1.7309999465942383,1.784999966621399,2658000.0
|
|
2010-05-06,1.718999981880188,1.7719999551773071,1.5609999895095825,1.746000051498413,5831000.0
|
|
2010-05-07,1.6460000276565552,1.7200000286102295,1.6160000562667847,1.7130000591278076,3039000.0
|
|
2010-05-10,1.690000057220459,1.75,1.6710000038146973,1.7359999418258667,3134000.0
|
|
2010-05-11,1.6749999523162842,1.7050000429153442,1.6460000276565552,1.6619999408721924,2587000.0
|
|
2010-05-12,1.7170000076293945,1.7300000190734863,1.6660000085830688,1.687999963760376,3102000.0
|
|
2010-05-13,1.6749999523162842,1.7120000123977661,1.659999966621399,1.7029999494552612,2852000.0
|
|
2010-05-14,1.6139999628067017,1.6699999570846558,1.6119999885559082,1.6510000228881836,4737000.0
|
|
2010-05-17,1.6749999523162842,1.6799999475479126,1.5099999904632568,1.5199999809265137,37874000.0
|
|
2010-05-18,1.656999945640564,1.7079999446868896,1.6540000438690186,1.6640000343322754,15171000.0
|
|
2010-05-19,1.652999997138977,1.6959999799728394,1.6360000371932983,1.6460000276565552,15633000.0
|
|
2010-05-20,1.621999979019165,1.659000039100647,1.6009999513626099,1.6349999904632568,7477000.0
|
|
2010-05-21,1.6260000467300415,1.6449999809265137,1.600000023841858,1.6069999933242798,9047000.0
|
|
2010-05-24,1.6039999723434448,1.6460000276565552,1.5989999771118164,1.6260000467300415,3399000.0
|
|
2010-05-25,1.5720000267028809,1.5820000171661377,1.5490000247955322,1.562000036239624,13869000.0
|
|
2010-05-26,1.6200000047683716,1.6369999647140503,1.5700000524520874,1.5700000524520874,9312000.0
|
|
2010-05-27,1.6200000047683716,1.6440000534057617,1.6019999980926514,1.6440000534057617,16165000.0
|
|
2010-05-28,1.6319999694824219,1.6399999856948853,1.597000002861023,1.6119999885559082,8984000.0
|
|
2010-06-01,1.5729999542236328,1.63100004196167,1.5700000524520874,1.6119999885559082,9361000.0
|
|
2010-06-02,1.600000023841858,1.6030000448226929,1.5729999542236328,1.5880000591278076,4271000.0
|
|
2010-06-03,1.5779999494552612,1.6109999418258667,1.5499999523162842,1.5980000495910645,10916000.0
|
|
2010-06-04,1.5190000534057617,1.5820000171661377,1.5160000324249268,1.5570000410079956,5524000.0
|
|
2010-06-07,1.503999948501587,1.531999945640564,1.5,1.5269999504089355,5678000.0
|
|
2010-06-08,1.5,1.5210000276565552,1.4780000448226929,1.5019999742507935,4358000.0
|
|
2010-06-09,1.5099999904632568,1.565000057220459,1.503000020980835,1.5080000162124634,10155000.0
|
|
2010-06-10,1.5449999570846558,1.5609999895095825,1.5130000114440918,1.5240000486373901,5876000.0
|
|
2010-06-11,1.5800000429153442,1.597000002861023,1.5390000343322754,1.5390000343322754,10352000.0
|
|
2010-06-14,1.61899995803833,1.6349999904632568,1.5809999704360962,1.5809999704360962,8637000.0
|
|
2010-06-15,1.6419999599456787,1.6430000066757202,1.6160000562667847,1.621999979019165,7338000.0
|
|
2010-06-16,1.625,1.6440000534057617,1.6169999837875366,1.628999948501587,6340000.0
|
|
2010-06-17,1.649999976158142,1.6679999828338623,1.625,1.6260000467300415,6861000.0
|
|
2010-06-18,1.7139999866485596,1.715000033378601,1.6549999713897705,1.659000039100647,12798000.0
|
|
2010-06-21,1.7050000429153442,1.718000054359436,1.6959999799728394,1.715000033378601,9569000.0
|
|
2010-06-22,1.6979999542236328,1.7269999980926514,1.6890000104904175,1.6990000009536743,9420000.0
|
|
2010-06-23,1.6779999732971191,1.7130000591278076,1.6729999780654907,1.690999984741211,3306000.0
|
|
2010-06-24,1.7089999914169312,1.715000033378601,1.6690000295639038,1.6690000295639038,7684000.0
|
|
2010-06-25,1.7549999952316284,1.7740000486373901,1.7050000429153442,1.7120000123977661,50871000.0
|
|
2010-06-28,1.746999979019165,1.7599999904632568,1.7269999980926514,1.7549999952316284,7486000.0
|
|
2010-06-29,1.7070000171661377,1.725000023841858,1.684000015258789,1.725000023841858,10252000.0
|
|
2010-06-30,1.6440000534057617,1.7359999418258667,1.6349999904632568,1.7000000476837158,9750000.0
|
|
2010-07-01,1.6260000467300415,1.6549999713897705,1.5889999866485596,1.6549999713897705,4913000.0
|
|
2010-07-02,1.61899995803833,1.6670000553131104,1.5980000495910645,1.6339999437332153,2276000.0
|
|
2010-07-06,1.6269999742507935,1.6920000314712524,1.6150000095367432,1.63100004196167,4205000.0
|
|
2010-07-07,1.6699999570846558,1.6729999780654907,1.6089999675750732,1.6299999952316284,3460000.0
|
|
2010-07-08,1.7009999752044678,1.7009999752044678,1.6410000324249268,1.680999994277954,5438000.0
|
|
2010-07-09,1.6970000267028809,1.715000033378601,1.6649999618530273,1.6959999799728394,4740000.0
|
|
2010-07-12,1.6660000085830688,1.6990000009536743,1.6410000324249268,1.687000036239624,4528000.0
|
|
2010-07-13,1.684999942779541,1.7109999656677246,1.472000002861023,1.6799999475479126,5181000.0
|
|
2010-07-14,1.684999942779541,1.6990000009536743,1.6610000133514404,1.6820000410079956,2992000.0
|
|
2010-07-15,1.659999966621399,1.6890000104904175,1.6410000324249268,1.6790000200271606,2656000.0
|
|
2010-07-16,1.628000020980835,1.656999945640564,1.6150000095367432,1.6469999551773071,3793000.0
|
|
2010-07-19,1.6139999628067017,1.6419999599456787,1.5700000524520874,1.628000020980835,5203000.0
|
|
2010-07-20,1.6119999885559082,1.6330000162124634,1.5670000314712524,1.593999981880188,4965000.0
|
|
2010-07-21,1.600000023841858,1.6490000486373901,1.5709999799728394,1.6200000047683716,4565000.0
|
|
2010-07-22,1.7319999933242798,1.7350000143051147,1.6160000562667847,1.6239999532699585,15781000.0
|
|
2010-07-23,1.781000018119812,1.784999966621399,1.6679999828338623,1.7200000286102295,25068000.0
|
|
2010-07-26,1.8079999685287476,1.8170000314712524,1.777999997138977,1.781000018119812,14357000.0
|
|
2010-07-27,1.7940000295639038,1.809000015258789,1.781000018119812,1.7999999523162842,8164000.0
|
|
2010-07-28,1.7719999551773071,1.7940000295639038,1.7599999904632568,1.784999966621399,3702000.0
|
|
2010-07-29,1.7799999713897705,1.7899999618530273,1.7430000305175781,1.774999976158142,4934000.0
|
|
2010-07-30,1.8009999990463257,1.8009999990463257,1.75600004196167,1.75600004196167,4525000.0
|
|
2010-08-02,1.815999984741211,1.8250000476837158,1.781000018119812,1.809999942779541,5970000.0
|
|
2010-08-03,1.819000005722046,1.840999960899353,1.812999963760376,1.815000057220459,5696000.0
|
|
2010-08-04,1.840999960899353,1.8420000076293945,1.7949999570846558,1.8229999542236328,2013000.0
|
|
2010-08-05,1.7979999780654907,1.8450000286102295,1.7929999828338623,1.8289999961853027,1912000.0
|
|
2010-08-06,1.819000005722046,1.8229999542236328,1.7610000371932983,1.7799999713897705,3242000.0
|
|
2010-08-09,1.8170000314712524,1.8350000381469727,1.8040000200271606,1.815999984741211,4920000.0
|
|
2010-08-10,1.7869999408721924,1.8040000200271606,1.753000020980835,1.7949999570846558,2356000.0
|
|
2010-08-11,1.7209999561309814,1.7790000438690186,1.7120000123977661,1.7619999647140503,4256000.0
|
|
2010-08-12,1.7359999418258667,1.7369999885559082,1.6859999895095825,1.7050000429153442,3125000.0
|
|
2010-08-13,1.75600004196167,1.774999976158142,1.684000015258789,1.7259999513626099,2731000.0
|
|
2010-08-16,1.7699999809265137,1.7899999618530273,1.7280000448226929,1.7410000562667847,1712000.0
|
|
2010-08-17,1.8079999685287476,1.815000057220459,1.7400000095367432,1.784999966621399,5442000.0
|
|
2010-08-18,1.8209999799728394,1.8279999494552612,1.781999945640564,1.7920000553131104,7449000.0
|
|
2010-08-19,1.7799999713897705,1.8289999961853027,1.7400000095367432,1.8200000524520874,6623000.0
|
|
2010-08-20,1.8380000591278076,1.840000033378601,1.753000020980835,1.7710000276565552,8106000.0
|
|
2010-08-23,1.840999960899353,1.8589999675750732,1.805999994277954,1.840000033378601,9454000.0
|
|
2010-08-24,1.843000054359436,1.8539999723434448,1.805999994277954,1.812999963760376,5218000.0
|
|
2010-08-25,1.8600000143051147,1.8600000143051147,1.7979999780654907,1.8279999494552612,6930000.0
|
|
2010-08-26,1.8830000162124634,1.9199999570846558,1.850000023841858,1.8600000143051147,14143000.0
|
|
2010-08-27,1.9989999532699585,2.1700000762939453,1.8919999599456787,1.8969999551773071,45748000.0
|
|
2010-08-30,2.003000020980835,2.0480000972747803,1.9800000190734863,2.0,15164000.0
|
|
2010-08-31,2.0380001068115234,2.0420000553131104,1.968000054359436,2.005000114440918,22279000.0
|
|
2010-09-01,2.0980000495910645,2.1019999980926514,2.049999952316284,2.052000045776367,21860000.0
|
|
2010-09-02,2.183000087738037,2.193000078201294,2.075000047683716,2.0940001010894775,8359000.0
|
|
2010-09-03,2.117000102996826,2.2090001106262207,2.0989999771118164,2.200000047683716,5314000.0
|
|
2010-09-07,2.046999931335449,2.1470000743865967,2.0350000858306885,2.118000030517578,7880000.0
|
|
2010-09-08,2.0880000591278076,2.1040000915527344,2.0380001068115234,2.0439999103546143,4012000.0
|
|
2010-09-09,2.2009999752044678,2.2149999141693115,2.1070001125335693,2.1070001125335693,12802000.0
|
|
2010-09-10,2.1510000228881836,2.2149999141693115,2.1389999389648438,2.2109999656677246,7335000.0
|
|
2010-09-13,2.190000057220459,2.2960000038146973,2.184000015258789,2.2260000705718994,18359000.0
|
|
2010-09-14,2.2920000553131104,2.315000057220459,2.13700008392334,2.1730000972747803,15832000.0
|
|
2010-09-15,2.240000009536743,2.3429999351501465,2.2339999675750732,2.2920000553131104,10802000.0
|
|
2010-09-16,2.2799999713897705,2.308000087738037,2.236999988555908,2.236999988555908,12123000.0
|
|
2010-09-17,2.5,2.5250000953674316,2.255000114440918,2.305000066757202,28567000.0
|
|
2010-09-20,2.510999917984009,2.5390000343322754,2.4609999656677246,2.5,12590000.0
|
|
2010-09-21,2.4670000076293945,2.503999948501587,2.4600000381469727,2.5,7603000.0
|
|
2010-09-22,2.381999969482422,2.4730000495910645,2.3589999675750732,2.4679999351501465,6024000.0
|
|
2010-09-23,2.367000102996826,2.4059998989105225,2.325000047683716,2.3499999046325684,11576000.0
|
|
2010-09-24,2.4000000953674316,2.450000047683716,2.375999927520752,2.4059998989105225,13423000.0
|
|
2010-09-27,2.4670000076293945,2.5139999389648438,2.369999885559082,2.3959999084472656,13205000.0
|
|
2010-09-28,2.436000108718872,2.562999963760376,2.421999931335449,2.4769999980926514,9128000.0
|
|
2010-09-29,2.5209999084472656,2.5290000438690186,2.430000066757202,2.440000057220459,11930000.0
|
|
2010-09-30,2.5,2.559000015258789,2.486999988555908,2.5399999618530273,8000000.0
|
|
2010-10-01,2.5,2.5230000019073486,2.444999933242798,2.5230000019073486,3787000.0
|
|
2010-10-04,2.552999973297119,2.562999963760376,2.4830000400543213,2.505000114440918,9856000.0
|
|
2010-10-05,2.552999973297119,2.5920000076293945,2.5220000743865967,2.561000108718872,6511000.0
|
|
2010-10-06,2.4189999103546143,2.5950000286102295,2.380000114440918,2.569999933242798,10829000.0
|
|
2010-10-07,2.4079999923706055,2.450000047683716,2.3559999465942383,2.4230000972747803,13857000.0
|
|
2010-10-08,2.4189999103546143,2.450000047683716,2.384999990463257,2.4000000953674316,5455000.0
|
|
2010-10-11,2.5,2.5280001163482666,2.4170000553131104,2.4170000553131104,6831000.0
|
|
2010-10-12,2.499000072479248,2.51200008392334,2.4679999351501465,2.486999988555908,7697000.0
|
|
2010-10-13,2.502000093460083,2.5350000858306885,2.489000082015991,2.507999897003174,4695000.0
|
|
2010-10-14,2.5280001163482666,2.5350000858306885,2.492000102996826,2.5,3382000.0
|
|
2010-10-15,2.6029999256134033,2.6610000133514404,2.5350000858306885,2.552999973297119,11926000.0
|
|
2010-10-18,2.611999988555908,2.6559998989105225,2.565999984741211,2.5999999046325684,4341000.0
|
|
2010-10-19,2.5179998874664307,2.5829999446868896,2.492000102996826,2.5829999446868896,5809000.0
|
|
2010-10-20,2.5160000324249268,2.5950000286102295,2.484999895095825,2.5250000953674316,6616000.0
|
|
2010-10-21,2.4700000286102295,2.5450000762939453,2.4260001182556152,2.5369999408721924,8109000.0
|
|
2010-10-22,2.9630000591278076,2.9749999046325684,2.687000036239624,2.700000047683716,35186000.0
|
|
2010-10-25,3.0250000953674316,3.0309998989105225,2.9170000553131104,2.9639999866485596,9480000.0
|
|
2010-10-26,3.13700008392334,3.1500000953674316,2.9860000610351562,2.996999979019165,13124000.0
|
|
2010-10-27,3.134000062942505,3.1649999618530273,3.0940001010894775,3.128999948501587,7842000.0
|
|
2010-10-28,3.0,3.075000047683716,2.874000072479248,3.056999921798706,13906000.0
|
|
2010-10-29,3.0,3.0290000438690186,2.9600000381469727,3.005000114440918,4942000.0
|
|
2010-11-01,3.187999963760376,3.677000045776367,3.1070001125335693,3.671999931335449,95306000.0
|
|
2010-11-02,3.0989999771118164,3.2730000019073486,3.071000099182129,3.234999895095825,25249000.0
|
|
2010-11-03,3.0999999046325684,3.1619999408721924,3.0769999027252197,3.1080000400543213,6793000.0
|
|
2010-11-04,3.055999994277954,3.119999885559082,2.940999984741211,3.1010000705718994,21342000.0
|
|
2010-11-05,3.128999948501587,3.1549999713897705,3.0399999618530273,3.0399999618530273,6521000.0
|
|
2010-11-08,3.0980000495910645,3.130000114440918,2.9100000858306885,3.0999999046325684,13083000.0
|
|
2010-11-09,3.11899995803833,3.1760001182556152,3.0980000495910645,3.0980000495910645,6161000.0
|
|
2010-11-10,3.0980000495910645,3.140000104904175,3.068000078201294,3.114000082015991,3832000.0
|
|
2010-11-11,3.0429999828338623,3.1070001125335693,3.0,3.055000066757202,3773000.0
|
|
2010-11-12,3.0320000648498535,3.0999999046325684,3.000999927520752,3.0190000534057617,3815000.0
|
|
2010-11-15,3.0999999046325684,3.1449999809265137,3.0250000953674316,3.059999942779541,4330000.0
|
|
2010-11-16,3.138000011444092,3.177999973297119,2.993000030517578,3.0920000076293945,13196000.0
|
|
2010-11-17,3.128000020980835,3.1589999198913574,3.055999994277954,3.118000030517578,6603000.0
|
|
2010-11-18,3.25600004196167,3.2769999504089355,3.13700008392334,3.1559998989105225,7006000.0
|
|
2010-11-19,3.194000005722046,3.2899999618530273,3.178999900817871,3.259999990463257,7081000.0
|
|
2010-11-22,3.1659998893737793,3.26200008392334,3.0759999752044678,3.1710000038146973,7189000.0
|
|
2010-11-23,3.1440000534057617,3.177000045776367,3.1070001125335693,3.138000011444092,6146000.0
|
|
2010-11-24,3.187000036239624,3.200000047683716,3.140000104904175,3.171999931335449,3884000.0
|
|
2010-11-26,3.1700000762939453,3.2230000495910645,3.1610000133514404,3.186000108718872,1173000.0
|
|
2010-11-29,3.1519999504089355,3.1689999103546143,3.0959999561309814,3.1480000019073486,2360000.0
|
|
2010-11-30,3.187000036239624,3.2090001106262207,3.114000082015991,3.130000114440918,10129000.0
|
|
2010-12-01,3.2200000286102295,3.253000020980835,3.1710000038146973,3.2300000190734863,7509000.0
|
|
2010-12-02,3.24399995803833,3.2730000019073486,3.1089999675750732,3.1700000762939453,7184000.0
|
|
2010-12-03,3.3259999752044678,3.384999990463257,3.2019999027252197,3.240999937057495,7146000.0
|
|
2010-12-06,3.2909998893737793,3.3929998874664307,3.2760000228881836,3.3389999866485596,5055000.0
|
|
2010-12-07,3.2709999084472656,3.3299999237060547,3.260999917984009,3.316999912261963,5273000.0
|
|
2010-12-08,3.2690000534057617,3.299999952316284,3.2100000381469727,3.2709999084472656,2752000.0
|
|
2010-12-09,3.3459999561309814,3.4000000953674316,3.252000093460083,3.2950000762939453,6618000.0
|
|
2010-12-10,3.3329999446868896,3.3910000324249268,3.305999994277954,3.3550000190734863,3223000.0
|
|
2010-12-13,3.190999984741211,3.38700008392334,3.184999942779541,3.3519999980926514,5678000.0
|
|
2010-12-14,3.1080000400543213,3.2230000495910645,3.062000036239624,3.197999954223633,7701000.0
|
|
2010-12-15,3.1410000324249268,3.1549999713897705,3.0850000381469727,3.1110000610351562,4418000.0
|
|
2010-12-16,3.177999973297119,3.193000078201294,3.134000062942505,3.1540000438690186,2811000.0
|
|
2010-12-17,3.2100000381469727,3.2139999866485596,3.1449999809265137,3.174999952316284,8687000.0
|
|
2010-12-20,3.2019999027252197,3.263000011444092,3.1389999389648438,3.200000047683716,4556000.0
|
|
2010-12-21,3.197999954223633,3.2279999256134033,3.177999973297119,3.2100000381469727,3124000.0
|
|
2010-12-22,3.1679999828338623,3.2019999027252197,3.1559998989105225,3.180999994277954,3127000.0
|
|
2010-12-23,3.134999990463257,3.2049999237060547,3.131999969482422,3.1700000762939453,2036000.0
|
|
2010-12-27,3.250999927520752,3.265000104904175,3.0999999046325684,3.132999897003174,3316000.0
|
|
2010-12-28,3.1649999618530273,3.260999917984009,3.1410000324249268,3.253000020980835,1762000.0
|
|
2010-12-29,3.2179999351501465,3.249000072479248,3.1540000438690186,3.178999900817871,3352000.0
|
|
2010-12-30,3.2179999351501465,3.265000104904175,3.2070000171661377,3.2119998931884766,2705000.0
|
|
2010-12-31,3.234999895095825,3.25,3.180999994277954,3.2249999046325684,1889000.0
|
|
2011-01-03,3.309999942779541,3.3389999866485596,3.246999979019165,3.265000104904175,5036000.0
|
|
2011-01-04,3.496999979019165,3.5,3.315999984741211,3.3380000591278076,11695000.0
|
|
2011-01-05,3.6500000953674316,3.694999933242798,3.49399995803833,3.5,14327000.0
|
|
2011-01-06,3.638000011444092,3.691999912261963,3.5999999046325684,3.6480000019073486,5714000.0
|
|
2011-01-07,3.5230000019073486,3.6659998893737793,3.5,3.6549999713897705,4276000.0
|
|
2011-01-10,3.6010000705718994,3.609999895095825,3.4779999256134033,3.5480000972747803,5599000.0
|
|
2011-01-11,3.6059999465942383,3.677999973297119,3.5929999351501465,3.6470000743865967,3229000.0
|
|
2011-01-12,3.6579999923706055,3.680999994277954,3.5829999446868896,3.640000104904175,3148000.0
|
|
2011-01-13,3.678999900817871,3.799999952316284,3.6549999713897705,3.687000036239624,8138000.0
|
|
2011-01-14,3.736999988555908,3.746999979019165,3.5850000381469727,3.6989998817443848,9042000.0
|
|
2011-01-18,3.6670000553131104,3.740000009536743,3.5999999046325684,3.740000009536743,10441000.0
|
|
2011-01-19,3.559000015258789,3.635999917984009,3.549999952316284,3.5820000171661377,10968000.0
|
|
2011-01-20,3.494999885559082,3.5429999828338623,3.3440001010894775,3.450000047683716,8739000.0
|
|
2011-01-21,3.509000062942505,3.5309998989105225,3.437000036239624,3.5239999294281006,6885000.0
|
|
2011-01-24,3.4489998817443848,3.5290000438690186,3.375999927520752,3.490000009536743,6869000.0
|
|
2011-01-25,3.3919999599456787,3.4119999408721924,3.2829999923706055,3.4010000228881836,15244000.0
|
|
2011-01-26,3.9649999141693115,3.9749999046325684,3.5390000343322754,3.556999921798706,41092000.0
|
|
2011-01-27,3.7799999713897705,3.9779999256134033,3.7690000534057617,3.9739999771118164,9572000.0
|
|
2011-01-28,3.694999933242798,3.8440001010894775,3.5950000286102295,3.805000066757202,10793000.0
|
|
2011-01-31,3.8450000286102295,3.884000062942505,3.630000114440918,3.6410000324249268,12926000.0
|
|
2011-02-01,3.946000099182129,3.9730000495910645,3.819999933242798,3.8519999980926514,11144000.0
|
|
2011-02-02,3.9010000228881836,3.9489998817443848,3.8919999599456787,3.9260001182556152,8052000.0
|
|
2011-02-03,3.888000011444092,3.9149999618530273,3.818000078201294,3.9000000953674316,5220000.0
|
|
2011-02-04,4.086999893188477,4.099999904632568,3.882999897003174,3.9000000953674316,18077000.0
|
|
2011-02-07,3.9760000705718994,4.196000099182129,3.937999963760376,4.0879998207092285,11234000.0
|
|
2011-02-08,4.046999931335449,4.058000087738037,3.9619998931884766,3.9619998931884766,6687000.0
|
|
2011-02-09,4.017000198364258,4.120999813079834,4.002999782562256,4.098999977111816,5759000.0
|
|
2011-02-10,4.065999984741211,4.083000183105469,3.877000093460083,3.9709999561309814,7372000.0
|
|
2011-02-11,4.063000202178955,4.078000068664551,3.984999895095825,4.0329999923706055,3755000.0
|
|
2011-02-14,4.099999904632568,4.175000190734863,4.0320000648498535,4.063000202178955,6689000.0
|
|
2011-02-15,4.046000003814697,4.11299991607666,3.9619998931884766,4.072999954223633,8649000.0
|
|
2011-02-16,4.125999927520752,4.142000198364258,4.019000053405762,4.052999973297119,6090000.0
|
|
2011-02-17,4.13100004196167,4.169000148773193,4.025000095367432,4.057000160217285,10896000.0
|
|
2011-02-18,4.170000076293945,4.198999881744385,4.118000030517578,4.1479997634887695,6633000.0
|
|
2011-02-22,3.9609999656677246,4.11899995803833,3.941999912261963,4.111000061035156,9537000.0
|
|
2011-02-23,3.98799991607666,4.025000095367432,3.803999900817871,3.950000047683716,11266000.0
|
|
2011-02-24,4.078000068664551,4.175000190734863,4.0279998779296875,4.045000076293945,9244000.0
|
|
2011-02-25,4.150000095367432,4.202000141143799,4.078000068664551,4.078000068664551,12636000.0
|
|
2011-02-28,4.084000110626221,4.196000099182129,4.0229997634887695,4.196000099182129,6251000.0
|
|
2011-03-01,3.9670000076293945,4.119999885559082,3.9630000591278076,4.099999904632568,7425000.0
|
|
2011-03-02,4.0370001792907715,4.043000221252441,3.871999979019165,3.9600000381469727,6684000.0
|
|
2011-03-03,4.2230000495910645,4.25,4.063000202178955,4.072000026702881,10792000.0
|
|
2011-03-04,4.324999809265137,4.341000080108643,4.228000164031982,4.239999771118164,7801000.0
|
|
2011-03-07,4.310999870300293,4.361999988555908,4.160999774932861,4.336999893188477,6980000.0
|
|
2011-03-08,4.328000068664551,4.39900016784668,4.290999889373779,4.389999866485596,5257000.0
|
|
2011-03-09,4.321000099182129,4.394999980926514,4.269999980926514,4.324999809265137,4670000.0
|
|
2011-03-10,4.215000152587891,4.3460001945495605,4.202000141143799,4.298999786376953,6669000.0
|
|
2011-03-11,4.300000190734863,4.321000099182129,4.169000148773193,4.198999881744385,6257000.0
|
|
2011-03-14,4.361999988555908,4.364999771118164,4.275000095367432,4.281000137329102,4586000.0
|
|
2011-03-15,4.223999977111816,4.296999931335449,4.074999809265137,4.142000198364258,10459000.0
|
|
2011-03-16,4.103000164031982,4.264999866485596,4.0920000076293945,4.223999977111816,9655000.0
|
|
2011-03-17,4.144999980926514,4.2210001945495605,4.111000061035156,4.1539998054504395,5380000.0
|
|
2011-03-18,4.230000019073486,4.244999885559082,4.169000148773193,4.190999984741211,9348000.0
|
|
2011-03-21,4.377999782562256,4.382999897003174,4.252999782562256,4.276000022888184,5878000.0
|
|
2011-03-22,4.230000019073486,4.394000053405762,4.190000057220459,4.394000053405762,6070000.0
|
|
2011-03-23,4.1020002365112305,4.210000038146973,4.059999942779541,4.205999851226807,9497000.0
|
|
2011-03-24,4.171000003814697,4.2129998207092285,4.0970001220703125,4.127999782562256,6983000.0
|
|
2011-03-25,4.304999828338623,4.320000171661377,4.203000068664551,4.203000068664551,5693000.0
|
|
2011-03-28,4.230999946594238,4.307000160217285,4.210999965667725,4.300000190734863,4669000.0
|
|
2011-03-29,4.340000152587891,4.360000133514404,4.184999942779541,4.229000091552734,6887000.0
|
|
2011-03-30,4.300000190734863,4.4039998054504395,4.296999931335449,4.336999893188477,4916000.0
|
|
2011-03-31,4.414999961853027,4.434999942779541,4.289999961853027,4.315000057220459,9745000.0
|
|
2011-04-01,4.078000068664551,4.489999771118164,3.9030001163482666,4.453000068664551,32046000.0
|
|
2011-04-04,4.348999977111816,4.35699987411499,4.1570000648498535,4.178999900817871,17966000.0
|
|
2011-04-05,4.448999881744385,4.449999809265137,4.289000034332275,4.331999778747559,8706000.0
|
|
2011-04-06,4.199999809265137,4.48799991607666,4.169000148773193,4.458000183105469,12354000.0
|
|
2011-04-07,3.9809999465942383,4.198999881744385,3.927000045776367,4.175000190734863,16743000.0
|
|
2011-04-08,3.9560000896453857,4.021999835968018,3.9200000762939453,4.006999969482422,7314000.0
|
|
2011-04-11,3.9059998989105225,4.010000228881836,3.8519999980926514,3.9730000495910645,6900000.0
|
|
2011-04-12,3.7880001068115234,3.9100000858306885,3.757999897003174,3.869999885559082,7981000.0
|
|
2011-04-13,4.0289998054504395,4.066999912261963,3.8519999980926514,3.8519999980926514,15217000.0
|
|
2011-04-14,4.015999794006348,4.061999797821045,3.9240000247955322,3.990000009536743,6038000.0
|
|
2011-04-15,4.059999942779541,4.060999870300293,3.9210000038146973,3.99399995803833,7932000.0
|
|
2011-04-18,3.9230000972747803,3.996000051498413,3.881999969482422,3.996000051498413,5424000.0
|
|
2011-04-19,3.877000093460083,3.947999954223633,3.8289999961853027,3.930000066757202,6341000.0
|
|
2011-04-20,4.03000020980835,4.031000137329102,3.877000093460083,3.9070000648498535,8916000.0
|
|
2011-04-21,4.041999816894531,4.0929999351501465,3.990999937057495,4.067999839782715,3635000.0
|
|
2011-04-25,4.085999965667725,4.0970001220703125,3.940999984741211,4.013999938964844,5824000.0
|
|
2011-04-26,4.114999771118164,4.196000099182129,4.09499979019165,4.0970001220703125,9428000.0
|
|
2011-04-27,4.172999858856201,4.175000190734863,3.9800000190734863,4.103000164031982,10225000.0
|
|
2011-04-28,4.7769999504089355,4.849999904632568,4.466000080108643,4.491000175476074,37000000.0
|
|
2011-04-29,4.869999885559082,4.900000095367432,4.77400016784668,4.7769999504089355,13000000.0
|
|
2011-05-02,4.625,4.921000003814697,4.623000144958496,4.870999813079834,11760000.0
|
|
2011-05-03,4.5229997634887695,4.699999809265137,4.349999904632568,4.63700008392334,17074000.0
|
|
2011-05-04,4.416999816894531,4.5279998779296875,4.409999847412109,4.500999927520752,10007000.0
|
|
2011-05-05,4.61899995803833,4.709000110626221,4.300000190734863,4.349999904632568,15544000.0
|
|
2011-05-06,4.651000022888184,4.75,4.60699987411499,4.659999847412109,8923000.0
|
|
2011-05-09,4.74399995803833,4.7820000648498535,4.617000102996826,4.6539998054504395,8111000.0
|
|
2011-05-10,4.7210001945495605,4.785999774932861,4.684999942779541,4.771999835968018,4682000.0
|
|
2011-05-11,4.60699987411499,4.73199987411499,4.543000221252441,4.73199987411499,3564000.0
|
|
2011-05-12,4.701000213623047,4.735000133514404,4.558000087738037,4.558000087738037,6030000.0
|
|
2011-05-13,4.696000099182129,4.791999816894531,4.677000045776367,4.723999977111816,5441000.0
|
|
2011-05-16,4.679999828338623,4.78000020980835,4.644999980926514,4.664000034332275,9256000.0
|
|
2011-05-17,4.664999961853027,4.769000053405762,4.625999927520752,4.650000095367432,7044000.0
|
|
2011-05-18,4.730999946594238,4.74399995803833,4.642000198364258,4.684999942779541,6975000.0
|
|
2011-05-19,4.86299991607666,4.946000099182129,4.7210001945495605,4.771999835968018,9422000.0
|
|
2011-05-20,4.853000164031982,4.875999927520752,4.771999835968018,4.860000133514404,4875000.0
|
|
2011-05-23,4.684000015258789,4.784999847412109,4.672999858856201,4.758999824523926,4698000.0
|
|
2011-05-24,4.6479997634887695,4.72599983215332,4.631999969482422,4.697999954223633,3555000.0
|
|
2011-05-25,4.791999816894531,4.797999858856201,4.585999965667725,4.629000186920166,6232000.0
|
|
2011-05-26,4.730999946594238,4.840000152587891,4.7129998207092285,4.769000053405762,5894000.0
|
|
2011-05-27,4.785999774932861,4.849999904632568,4.732999801635742,4.760000228881836,3355000.0
|
|
2011-05-31,4.848999977111816,4.883999824523926,4.724999904632568,4.848999977111816,8264000.0
|
|
2011-06-01,4.96999979019165,5.079999923706055,4.85699987411499,4.85699987411499,38671000.0
|
|
2011-06-02,4.702000141143799,5.050000190734863,4.633999824523926,5.0320000648498535,12707500.0
|
|
2011-06-03,4.688000202178955,4.785999774932861,4.624000072479248,4.659999847412109,8486000.0
|
|
2011-06-06,4.739999771118164,4.8480000495910645,4.6620001792907715,4.6620001792907715,10653000.0
|
|
2011-06-07,4.840000152587891,4.854000091552734,4.673999786376953,4.785999774932861,9972500.0
|
|
2011-06-08,4.789999961853027,4.883999824523926,4.75,4.8420000076293945,8148000.0
|
|
2011-06-09,4.757999897003174,4.8460001945495605,4.723999977111816,4.796000003814697,4436500.0
|
|
2011-06-10,4.5320000648498535,4.7779998779296875,4.507999897003174,4.75600004196167,7967500.0
|
|
2011-06-13,4.550000190734863,4.659999847412109,4.5,4.5320000648498535,6070000.0
|
|
2011-06-14,4.578000068664551,4.685999870300293,4.538000106811523,4.585999965667725,6006500.0
|
|
2011-06-15,4.461999893188477,4.584000110626221,4.455999851226807,4.541999816894531,5075500.0
|
|
2011-06-16,4.633999824523926,4.668000221252441,4.449999809265137,4.449999809265137,9379000.0
|
|
2011-06-17,4.5320000648498535,4.711999893188477,4.52400016784668,4.673999786376953,8910000.0
|
|
2011-06-20,4.544000148773193,4.572000026702881,4.449999809265137,4.5320000648498535,6044000.0
|
|
2011-06-21,4.927999973297119,5.0,4.546000003814697,4.573999881744385,14162000.0
|
|
2011-06-22,4.932000160217285,5.072000026702881,4.788000106811523,4.900000095367432,11993000.0
|
|
2011-06-23,5.02400016784668,5.035999774932861,4.760000228881836,4.835999965667725,10338000.0
|
|
2011-06-24,5.170000076293945,5.254000186920166,4.98199987411499,5.039999961853027,65763000.0
|
|
2011-06-27,5.202000141143799,5.271999835968018,5.127999782562256,5.185999870300293,13772000.0
|
|
2011-06-28,5.3420000076293945,5.349999904632568,5.191999912261963,5.211999893188477,14529500.0
|
|
2011-06-29,5.381999969482422,5.438000202178955,5.289999961853027,5.377999782562256,9843000.0
|
|
2011-06-30,5.458000183105469,5.4679999351501465,5.343999862670898,5.381999969482422,11037000.0
|
|
2011-07-01,5.515999794006348,5.5279998779296875,5.426000118255615,5.426000118255615,5848500.0
|
|
2011-07-05,5.579999923706055,5.633999824523926,5.538000106811523,5.559999942779541,9442000.0
|
|
2011-07-06,5.633999824523926,5.644000053405762,5.507999897003174,5.579999923706055,8302000.0
|
|
2011-07-07,5.51800012588501,5.711999893188477,5.446000099182129,5.696000099182129,11291500.0
|
|
2011-07-08,5.610000133514404,5.642000198364258,5.302000045776367,5.383999824523926,9888000.0
|
|
2011-07-11,5.46999979019165,5.573999881744385,5.423999786376953,5.521999835968018,5657500.0
|
|
2011-07-12,5.372000217437744,5.461999893188477,5.283999919891357,5.458000183105469,8072000.0
|
|
2011-07-13,5.495999813079834,5.5920000076293945,5.4079999923706055,5.4079999923706055,7792500.0
|
|
2011-07-14,5.395999908447266,5.559999942779541,5.300000190734863,5.5320000648498535,6955000.0
|
|
2011-07-15,5.369999885559082,5.486000061035156,5.335999965667725,5.443999767303467,6174000.0
|
|
2011-07-18,5.306000232696533,5.473999977111816,5.265999794006348,5.355999946594238,8997500.0
|
|
2011-07-19,5.355999946594238,5.4720001220703125,5.308000087738037,5.308000087738037,22172500.0
|
|
2011-07-20,4.322000026702881,4.478000164031982,3.9700000286102295,4.46999979019165,99581500.0
|
|
2011-07-21,4.139999866485596,4.400000095367432,4.127999782562256,4.322000026702881,27975000.0
|
|
2011-07-22,4.2179999351501465,4.294000148773193,4.159999847412109,4.168000221252441,19556000.0
|
|
2011-07-25,4.118000030517578,4.263999938964844,4.093999862670898,4.144000053405762,16996000.0
|
|
2011-07-26,4.138000011444092,4.1579999923706055,4.001999855041504,4.0980000495910645,15430000.0
|
|
2011-07-27,3.9619998931884766,4.079999923706055,3.940000057220459,4.079999923706055,14942000.0
|
|
2011-07-28,3.9600000381469727,4.065999984741211,3.890000104904175,3.9639999866485596,15010500.0
|
|
2011-07-29,4.064000129699707,4.145999908447266,3.7799999713897705,3.9159998893737793,18631000.0
|
|
2011-08-01,4.047999858856201,4.159999847412109,3.9820001125335693,4.119999885559082,11133000.0
|
|
2011-08-02,4.026000022888184,4.24399995803833,4.0,4.01200008392334,12021000.0
|
|
2011-08-03,4.216000080108643,4.2179999351501465,4.01200008392334,4.046000003814697,19788000.0
|
|
2011-08-04,4.159999847412109,4.285999774932861,4.111999988555908,4.159999847412109,20697500.0
|
|
2011-08-05,3.9240000247955322,4.230000019073486,3.7939999103546143,4.185999870300293,21984000.0
|
|
2011-08-08,3.5999999046325684,3.875999927520752,3.5199999809265137,3.700000047683716,23895000.0
|
|
2011-08-09,3.8380000591278076,3.8440001010894775,3.568000078201294,3.6640000343322754,19528000.0
|
|
2011-08-10,3.634000062942505,3.7780001163482666,3.611999988555908,3.757999897003174,12089500.0
|
|
2011-08-11,3.8919999599456787,3.937999963760376,3.6600000858306885,3.671999931335449,14206500.0
|
|
2011-08-12,3.941999912261963,3.99399995803833,3.7780001163482666,3.9240000247955322,9569000.0
|
|
2011-08-15,4.119999885559082,4.185999870300293,4.059999942779541,4.099999904632568,8260000.0
|
|
2011-08-16,4.064000129699707,4.118000030517578,4.010000228881836,4.078000068664551,7522000.0
|
|
2011-08-17,4.168000221252441,4.357999801635742,4.104000091552734,4.125999927520752,15648000.0
|
|
2011-08-18,3.740000009536743,4.0279998779296875,3.7039999961853027,4.0279998779296875,9048000.0
|
|
2011-08-19,3.507999897003174,3.802000045776367,3.4679999351501465,3.700000047683716,10207000.0
|
|
2011-08-22,3.4519999027252197,3.6519999504089355,3.390000104904175,3.572000026702881,11798500.0
|
|
2011-08-23,3.696000099182129,3.7100000381469727,3.4200000762939453,3.4860000610351562,7695500.0
|
|
2011-08-24,3.568000078201294,3.7360000610351562,3.5179998874664307,3.7060000896453857,11015000.0
|
|
2011-08-25,3.497999906539917,3.6419999599456787,3.446000099182129,3.6419999599456787,6553000.0
|
|
2011-08-26,3.7219998836517334,3.7219998836517334,3.4519999027252197,3.4779999256134033,5254500.0
|
|
2011-08-29,3.812000036239624,3.8559999465942383,3.746000051498413,3.7780001163482666,9665000.0
|
|
2011-08-30,3.7639999389648438,3.8580000400543213,3.759999990463257,3.7839999198913574,9504500.0
|
|
2011-08-31,3.8259999752044678,3.8919999599456787,3.7860000133514404,3.7899999618530273,12580000.0
|
|
2011-09-01,3.812000036239624,3.9200000762939453,3.799999952316284,3.8239998817443848,6377000.0
|
|
2011-09-02,3.680000066757202,3.799999952316284,3.6459999084472656,3.752000093460083,7659500.0
|
|
2011-09-06,3.640000104904175,3.6500000953674316,3.4820001125335693,3.549999952316284,12516000.0
|
|
2011-09-07,3.7699999809265137,3.799999952316284,3.5940001010894775,3.700000047683716,12215000.0
|
|
2011-09-08,3.691999912261963,3.7699999809265137,3.618000030517578,3.759999990463257,11076000.0
|
|
2011-09-09,3.5260000228881836,3.6679999828338623,3.496000051498413,3.6419999599456787,10395500.0
|
|
2011-09-12,3.490000009536743,3.5360000133514404,3.380000114440918,3.4579999446868896,13243500.0
|
|
2011-09-13,3.497999906539917,3.5199999809265137,3.4260001182556152,3.5,9640000.0
|
|
2011-09-14,3.7239999771118164,3.799999952316284,3.5,3.509999990463257,15236000.0
|
|
2011-09-15,3.7820000648498535,3.7980000972747803,3.684000015258789,3.76200008392334,8343000.0
|
|
2011-09-16,3.630000114440918,3.7960000038146973,3.624000072479248,3.7760000228881836,14489000.0
|
|
2011-09-19,3.6760001182556152,3.7219998836517334,3.5399999618530273,3.572000026702881,13723500.0
|
|
2011-09-20,3.4779999256134033,3.73799991607666,3.4779999256134033,3.7100000381469727,9891000.0
|
|
2011-09-21,3.503999948501587,3.630000114440918,3.5,3.5,9858500.0
|
|
2011-09-22,3.319999933242798,3.49399995803833,3.187999963760376,3.385999917984009,13797000.0
|
|
2011-09-23,3.25,3.3380000591278076,3.1559998989105225,3.2899999618530273,19400000.0
|
|
2011-09-26,3.50600004196167,3.5199999809265137,3.25,3.2699999809265137,15058000.0
|
|
2011-09-27,3.4700000286102295,3.5980000495910645,3.4539999961853027,3.553999900817871,7729000.0
|
|
2011-09-28,3.3919999599456787,3.5139999389648438,3.384000062942505,3.4760000705718994,7729000.0
|
|
2011-09-29,3.359999895095825,3.496000051498413,3.2219998836517334,3.4560000896453857,9284500.0
|
|
2011-09-30,3.359999895095825,3.4700000286102295,3.2720000743865967,3.315999984741211,15192500.0
|
|
2011-10-03,3.305999994277954,3.4179999828338623,3.2820000648498535,3.3239998817443848,12127000.0
|
|
2011-10-04,3.3259999752044678,3.381999969482422,3.1600000858306885,3.247999906539917,11964500.0
|
|
2011-10-05,3.4059998989105225,3.450000047683716,3.23799991607666,3.322000026702881,9814500.0
|
|
2011-10-06,3.5739998817443848,3.5959999561309814,3.3540000915527344,3.4100000858306885,11441500.0
|
|
2011-10-07,3.5880000591278076,3.6579999923706055,3.5139999389648438,3.5759999752044678,9633000.0
|
|
2011-10-10,3.7119998931884766,3.7279999256134033,3.618000030517578,3.624000072479248,8186500.0
|
|
2011-10-11,3.6540000438690186,3.694000005722046,3.5980000495910645,3.634000062942505,11753000.0
|
|
2011-10-12,3.5439999103546143,3.7100000381469727,3.5299999713897705,3.6760001182556152,10691500.0
|
|
2011-10-13,3.7139999866485596,3.7200000286102295,3.502000093460083,3.503999948501587,13315500.0
|
|
2011-10-14,3.9619998931884766,3.992000102996826,3.7239999771118164,3.7639999389648438,12969000.0
|
|
2011-10-17,3.8540000915527344,3.9560000896453857,3.799999952316284,3.9560000896453857,7886500.0
|
|
2011-10-18,3.930000066757202,3.9639999866485596,3.7799999713897705,3.874000072479248,6380000.0
|
|
2011-10-19,3.700000047683716,3.937999963760376,3.6579999923706055,3.927999973297119,11127000.0
|
|
2011-10-20,3.6440000534057617,3.752000093460083,3.5220000743865967,3.7219998836517334,14540000.0
|
|
2011-10-21,3.5280001163482666,3.7079999446868896,3.507999897003174,3.697999954223633,12687000.0
|
|
2011-10-24,3.8239998817443848,3.868000030517578,3.553999900817871,3.615999937057495,24787500.0
|
|
2011-10-25,4.291999816894531,4.300000190734863,3.9760000705718994,4.044000148773193,50093500.0
|
|
2011-10-26,4.156000137329102,4.21999979019165,4.052000045776367,4.124000072479248,34959500.0
|
|
2011-10-27,4.3460001945495605,4.383999824523926,4.251999855041504,4.257999897003174,21486500.0
|
|
2011-10-28,4.611999988555908,4.665999889373779,4.309999942779541,4.343999862670898,16150000.0
|
|
2011-10-31,4.611999988555908,4.664000034332275,4.460000038146973,4.584000110626221,15949000.0
|
|
2011-11-01,4.513999938964844,4.538000106811523,4.366000175476074,4.377999782562256,13793500.0
|
|
2011-11-02,4.5920000076293945,4.599999904632568,4.480000019073486,4.550000190734863,11800000.0
|
|
2011-11-03,5.0,5.065999984741211,4.702000141143799,4.745999813079834,25400000.0
|
|
2011-11-04,4.938000202178955,4.998000144958496,4.861999988555908,4.915999889373779,11934000.0
|
|
2011-11-07,4.791999816894531,4.958000183105469,4.673999786376953,4.932000160217285,14294000.0
|
|
2011-11-08,4.8420000076293945,4.866000175476074,4.760000228881836,4.808000087738037,8671500.0
|
|
2011-11-09,4.6539998054504395,4.800000190734863,4.6539998054504395,4.751999855041504,9056500.0
|
|
2011-11-10,4.99399995803833,5.093999862670898,4.690000057220459,4.728000164031982,19235500.0
|
|
2011-11-11,4.9120001792907715,5.047999858856201,4.9019999504089355,5.021999835968018,5801000.0
|
|
2011-11-14,4.9039998054504395,5.019999980926514,4.861999988555908,4.947999954223633,5836000.0
|
|
2011-11-15,5.1519999504089355,5.196000099182129,4.953999996185303,4.978000164031982,11408500.0
|
|
2011-11-16,5.107999801635742,5.239999771118164,5.078000068664551,5.124000072479248,7701000.0
|
|
2011-11-17,4.895999908447266,5.127999782562256,4.829999923706055,5.110000133514404,10404500.0
|
|
2011-11-18,4.855999946594238,4.960000038146973,4.823999881744385,4.943999767303467,5040500.0
|
|
2011-11-21,4.73799991607666,4.800000190734863,4.556000232696533,4.785999774932861,8232000.0
|
|
2011-11-22,4.71999979019165,4.75,4.630000114440918,4.703999996185303,5781500.0
|
|
2011-11-23,4.564000129699707,4.690000057220459,4.51200008392334,4.6539998054504395,5764500.0
|
|
2011-11-25,4.558000087738037,4.618000030517578,4.526000022888184,4.53000020980835,1537500.0
|
|
2011-11-28,4.705999851226807,4.8379998207092285,4.670000076293945,4.690000057220459,6594000.0
|
|
2011-11-29,4.625999927520752,4.734000205993652,4.564000129699707,4.659999847412109,5362000.0
|
|
2011-11-30,4.797999858856201,4.835999965667725,4.736000061035156,4.769999980926514,6485500.0
|
|
2011-12-01,4.803999900817871,4.835999965667725,4.685999870300293,4.760000228881836,7385500.0
|
|
2011-12-02,4.877999782562256,4.97599983215332,4.828000068664551,4.855999946594238,4267500.0
|
|
2011-12-05,5.119999885559082,5.320000171661377,4.915999889373779,4.953999996185303,14383500.0
|
|
2011-12-06,4.914000034332275,5.035999774932861,4.875999927520752,4.9720001220703125,12815500.0
|
|
2011-12-07,4.734000205993652,4.8979997634887695,4.659999847412109,4.894000053405762,11624500.0
|
|
2011-12-08,4.690000057220459,4.800000190734863,4.6620001792907715,4.688000202178955,10799000.0
|
|
2011-12-09,4.9079999923706055,4.973999977111816,4.703999996185303,4.820000171661377,12720500.0
|
|
2011-12-12,4.789999961853027,4.900000095367432,4.723999977111816,4.803999900817871,6636000.0
|
|
2011-12-13,4.6620001792907715,4.8379998207092285,4.636000156402588,4.829999923706055,6056000.0
|
|
2011-12-14,4.432000160217285,4.656000137329102,4.4120001792907715,4.611999988555908,9827000.0
|
|
2011-12-15,4.369999885559082,4.535999774932861,4.360000133514404,4.473999977111816,7116500.0
|
|
2011-12-16,4.434000015258789,4.535999774932861,4.360000133514404,4.381999969482422,8864500.0
|
|
2011-12-19,4.315999984741211,4.447999954223633,4.300000190734863,4.441999912261963,6164500.0
|
|
2011-12-20,4.271999835968018,4.414000034332275,4.188000202178955,4.414000034332275,15059000.0
|
|
2011-12-21,4.010000228881836,4.242000102996826,3.630000114440918,4.239999771118164,40481000.0
|
|
2011-12-22,4.124000072479248,4.138000011444092,4.010000228881836,4.01200008392334,8475000.0
|
|
2011-12-23,4.165999889373779,4.210000038146973,4.139999866485596,4.142000198364258,5415000.0
|
|
2011-12-27,4.228000164031982,4.24399995803833,4.111999988555908,4.1519999504089355,4469000.0
|
|
2011-12-28,4.26800012588501,4.320000171661377,4.203999996185303,4.236000061035156,8798000.0
|
|
2011-12-29,4.331999778747559,4.392000198364258,4.25600004196167,4.26800012588501,6038500.0
|
|
2011-12-30,4.361999988555908,4.372000217437744,4.309999942779541,4.3480000495910645,5205500.0
|
|
2012-01-03,4.1539998054504395,4.447999954223633,4.142000198364258,4.441999912261963,15670500.0
|
|
2012-01-04,4.021999835968018,4.119999885559082,3.944000005722046,4.110000133514404,17131000.0
|
|
2012-01-05,4.039999961853027,4.076000213623047,4.0,4.03000020980835,13351000.0
|
|
2012-01-06,4.081999778747559,4.122000217437744,3.9739999771118164,4.033999919891357,11413000.0
|
|
2012-01-09,4.033999919891357,4.099999904632568,3.941999912261963,4.0879998207092285,7252000.0
|
|
2012-01-10,3.9800000190734863,4.104000091552734,3.921999931335449,4.104000091552734,14319000.0
|
|
2012-01-11,4.124000072479248,4.257999897003174,4.0279998779296875,4.035999774932861,17058500.0
|
|
2012-01-12,4.211999893188477,4.26800012588501,4.150000095367432,4.25,13255500.0
|
|
2012-01-13,4.179999828338623,4.245999813079834,4.113999843597412,4.164000034332275,9933000.0
|
|
2012-01-17,4.323999881744385,4.415999889373779,4.159999847412109,4.22599983215332,17103500.0
|
|
2012-01-18,4.414000034332275,4.460000038146973,4.320000171661377,4.366000175476074,10962000.0
|
|
2012-01-19,4.501999855041504,4.5879998207092285,4.473999977111816,4.546000003814697,13491000.0
|
|
2012-01-20,4.550000190734863,4.638000011444092,4.449999809265137,4.510000228881836,11492500.0
|
|
2012-01-23,4.4720001220703125,4.5960001945495605,4.394000053405762,4.515999794006348,10629000.0
|
|
2012-01-24,4.464000225067139,4.590000152587891,4.438000202178955,4.473999977111816,12479500.0
|
|
2012-01-25,4.5920000076293945,4.610000133514404,4.388000011444092,4.460000038146973,7699000.0
|
|
2012-01-26,4.572000026702881,4.630000114440918,4.533999919891357,4.622000217437744,6966500.0
|
|
2012-01-27,4.556000232696533,4.633999824523926,4.513999938964844,4.515999794006348,5808000.0
|
|
2012-01-30,4.498000144958496,4.550000190734863,4.460000038146973,4.51200008392334,10910500.0
|
|
2012-01-31,4.561999797821045,4.625999927520752,4.421999931335449,4.533999919891357,18984000.0
|
|
2012-02-01,5.007999897003174,5.1519999504089355,4.909999847412109,5.01800012588501,73041500.0
|
|
2012-02-02,5.105999946594238,5.199999809265137,4.978000164031982,4.989999771118164,18337500.0
|
|
2012-02-03,5.076000213623047,5.193999767303467,5.070000171661377,5.131999969482422,9810000.0
|
|
2012-02-06,5.026000022888184,5.084000110626221,4.973999977111816,5.084000110626221,13036000.0
|
|
2012-02-07,4.96999979019165,5.019999980926514,4.906000137329102,4.909999847412109,13954000.0
|
|
2012-02-08,5.053999900817871,5.067999839782715,4.96999979019165,4.9720001220703125,7859000.0
|
|
2012-02-09,5.24399995803833,5.283999919891357,5.0980000495910645,5.099999904632568,14227500.0
|
|
2012-02-10,5.116000175476074,5.191999912261963,5.046000003814697,5.1579999923706055,6676500.0
|
|
2012-02-13,5.276000022888184,5.288000106811523,5.1519999504089355,5.25,11310000.0
|
|
2012-02-14,5.340000152587891,5.343999862670898,5.239999771118164,5.28000020980835,11841500.0
|
|
2012-02-15,5.164000034332275,5.360000133514404,5.139999866485596,5.357999801635742,11044500.0
|
|
2012-02-16,5.26200008392334,5.27400016784668,5.138000011444092,5.150000095367432,7116000.0
|
|
2012-02-17,5.191999912261963,5.276000022888184,5.116000175476074,5.276000022888184,5826500.0
|
|
2012-02-21,5.239999771118164,5.320000171661377,5.190000057220459,5.193999767303467,8576500.0
|
|
2012-02-22,5.22599983215332,5.329999923706055,5.2220001220703125,5.300000190734863,6119500.0
|
|
2012-02-23,5.25,5.306000232696533,5.184000015258789,5.216000080108643,6309500.0
|
|
2012-02-24,5.3979997634887695,5.418000221252441,5.28000020980835,5.296000003814697,9938500.0
|
|
2012-02-27,5.375999927520752,5.432000160217285,5.3480000495910645,5.361999988555908,5748000.0
|
|
2012-02-28,5.480000019073486,5.5320000648498535,5.366000175476074,5.420000076293945,11239000.0
|
|
2012-02-29,5.409999847412109,5.49399995803833,5.361999988555908,5.46999979019165,7528500.0
|
|
2012-03-01,5.565999984741211,5.576000213623047,5.368000030517578,5.423999786376953,7765500.0
|
|
2012-03-02,5.507999897003174,5.579999923706055,5.443999767303467,5.546000003814697,8742500.0
|
|
2012-03-05,5.25,5.423999786376953,5.1519999504089355,5.363999843597412,13758500.0
|
|
2012-03-06,5.127999782562256,5.228000164031982,5.105999946594238,5.1479997634887695,8889000.0
|
|
2012-03-07,5.214000225067139,5.323999881744385,5.1479997634887695,5.1579999923706055,9014000.0
|
|
2012-03-08,5.26200008392334,5.328000068664551,5.23799991607666,5.265999794006348,6639500.0
|
|
2012-03-09,5.317999839782715,5.368000030517578,5.26200008392334,5.27400016784668,6046000.0
|
|
2012-03-12,5.447999954223633,5.453999996185303,5.276000022888184,5.317999839782715,19205500.0
|
|
2012-03-13,5.561999797821045,5.561999797821045,5.374000072479248,5.461999893188477,14100000.0
|
|
2012-03-14,5.434000015258789,5.572000026702881,5.380000114440918,5.53000020980835,8470000.0
|
|
2012-03-15,5.486000061035156,5.581999778747559,5.380000114440918,5.464000225067139,7477500.0
|
|
2012-03-16,5.423999786376953,5.484000205993652,5.406000137329102,5.461999893188477,4332000.0
|
|
2012-03-19,5.49399995803833,5.561999797821045,5.372000217437744,5.441999912261963,5630500.0
|
|
2012-03-20,5.443999767303467,5.478000164031982,5.329999923706055,5.446000099182129,7697000.0
|
|
2012-03-21,5.434000015258789,5.51200008392334,5.409999847412109,5.480000019073486,7601500.0
|
|
2012-03-22,5.317999839782715,5.400000095367432,5.308000087738037,5.400000095367432,5630500.0
|
|
2012-03-23,5.406000137329102,5.406000137329102,5.27400016784668,5.340000152587891,5184500.0
|
|
2012-03-26,5.5320000648498535,5.538000106811523,5.427999973297119,5.440000057220459,5594000.0
|
|
2012-03-27,5.423999786376953,5.573999881744385,5.4079999923706055,5.418000221252441,8835000.0
|
|
2012-03-28,5.331999778747559,5.449999809265137,5.254000186920166,5.421999931335449,7400000.0
|
|
2012-03-29,5.455999851226807,5.49399995803833,5.260000228881836,5.320000171661377,9164500.0
|
|
2012-03-30,5.53000020980835,5.619999885559082,5.432000160217285,5.495999813079834,10387000.0
|
|
2012-04-02,5.684000015258789,5.763999938964844,5.4120001792907715,5.5,15399500.0
|
|
2012-04-03,5.684000015258789,5.736000061035156,5.611999988555908,5.684000015258789,9806500.0
|
|
2012-04-04,5.639999866485596,5.668000221252441,5.53000020980835,5.619999885559082,10925000.0
|
|
2012-04-05,5.688000202178955,5.703999996185303,5.539999961853027,5.599999904632568,7366000.0
|
|
2012-04-09,5.576000213623047,5.619999885559082,5.521999835968018,5.5960001945495605,9959000.0
|
|
2012-04-10,5.452000141143799,5.599999904632568,5.375999927520752,5.559999942779541,8729000.0
|
|
2012-04-11,5.455999851226807,5.5960001945495605,5.415999889373779,5.489999771118164,7764000.0
|
|
2012-04-12,5.558000087738037,5.561999797821045,5.455999851226807,5.498000144958496,4307000.0
|
|
2012-04-13,5.5,5.607999801635742,5.473999977111816,5.51800012588501,6529000.0
|
|
2012-04-16,5.409999847412109,5.570000171661377,5.360000133514404,5.546000003814697,4299500.0
|
|
2012-04-17,5.510000228881836,5.538000106811523,5.388000011444092,5.452000141143799,5133000.0
|
|
2012-04-18,5.5320000648498535,5.558000087738037,5.452000141143799,5.5,3497500.0
|
|
2012-04-19,5.495999813079834,5.613999843597412,5.441999912261963,5.547999858856201,4339000.0
|
|
2012-04-20,5.420000076293945,5.535999774932861,5.418000221252441,5.5,5396000.0
|
|
2012-04-23,5.283999919891357,5.300000190734863,5.139999866485596,5.296000003814697,14674500.0
|
|
2012-04-24,5.1479997634887695,5.443999767303467,5.1020002365112305,5.3979997634887695,25753500.0
|
|
2012-04-25,5.288000106811523,5.5,5.24399995803833,5.473999977111816,24682500.0
|
|
2012-04-26,5.196000099182129,5.323999881744385,5.150000095367432,5.296000003814697,14710500.0
|
|
2012-04-27,5.24399995803833,5.27400016784668,5.0960001945495605,5.214000225067139,9943000.0
|
|
2012-04-30,5.223999977111816,5.239999771118164,5.127999782562256,5.239999771118164,8253000.0
|
|
2012-05-01,5.2820000648498535,5.395999908447266,5.185999870300293,5.228000164031982,14128000.0
|
|
2012-05-02,5.271999835968018,5.3420000076293945,5.197999954223633,5.223999977111816,8049500.0
|
|
2012-05-03,5.208000183105469,5.2779998779296875,5.1020002365112305,5.257999897003174,9149000.0
|
|
2012-05-04,5.059999942779541,5.165999889373779,4.984000205993652,5.165999889373779,10236500.0
|
|
2012-05-07,5.041999816894531,5.090000152587891,4.980000019073486,5.033999919891357,8742500.0
|
|
2012-05-08,4.984000205993652,5.065999984741211,4.823999881744385,5.033999919891357,16691000.0
|
|
2012-05-09,4.940000057220459,4.99399995803833,4.8520002365112305,4.9019999504089355,8805000.0
|
|
2012-05-10,4.788000106811523,4.986000061035156,4.708000183105469,4.949999809265137,18341500.0
|
|
2012-05-11,4.8379998207092285,4.868000030517578,4.728000164031982,4.74399995803833,12832000.0
|
|
2012-05-14,4.754000186920166,4.8420000076293945,4.711999893188477,4.745999813079834,8074500.0
|
|
2012-05-15,4.803999900817871,4.860000133514404,4.75600004196167,4.76200008392334,10394000.0
|
|
2012-05-16,4.8460001945495605,4.900000095367432,4.808000087738037,4.860000133514404,9672500.0
|
|
2012-05-17,4.6579999923706055,4.8460001945495605,4.650000095367432,4.829999923706055,10705000.0
|
|
2012-05-18,4.48799991607666,4.714000225067139,4.464000225067139,4.6579999923706055,13000000.0
|
|
2012-05-21,4.611999988555908,4.618000030517578,4.328000068664551,4.48799991607666,14189000.0
|
|
2012-05-22,4.6519999504089355,4.7220001220703125,4.572000026702881,4.613999843597412,10242000.0
|
|
2012-05-23,4.633999824523926,4.6519999504089355,4.461999893188477,4.599999904632568,8376500.0
|
|
2012-05-24,4.285999774932861,4.645999908447266,4.245999813079834,4.644000053405762,23306000.0
|
|
2012-05-25,4.368000030517578,4.3979997634887695,4.211999893188477,4.269999980926514,14464000.0
|
|
2012-05-29,4.361999988555908,4.507999897003174,4.288000106811523,4.443999767303467,9869500.0
|
|
2012-05-30,4.311999797821045,4.366000175476074,4.242000102996826,4.309999942779541,8982000.0
|
|
2012-05-31,4.25,4.326000213623047,4.173999786376953,4.326000213623047,23236000.0
|
|
2012-06-01,4.081999778747559,4.1620001792907715,4.072000026702881,4.156000137329102,10806000.0
|
|
2012-06-04,4.0980000495910645,4.130000114440918,3.98799991607666,4.0980000495910645,10805500.0
|
|
2012-06-05,4.1539998054504395,4.165999889373779,4.064000129699707,4.064000129699707,13191500.0
|
|
2012-06-06,4.329999923706055,4.366000175476074,4.191999912261963,4.210000038146973,13416500.0
|
|
2012-06-07,4.323999881744385,4.400000095367432,4.28000020980835,4.388000011444092,11729000.0
|
|
2012-06-08,4.369999885559082,4.389999866485596,4.269999980926514,4.297999858856201,6326000.0
|
|
2012-06-11,4.193999767303467,4.441999912261963,4.184000015258789,4.389999866485596,5498000.0
|
|
2012-06-12,4.176000118255615,4.228000164031982,4.064000129699707,4.210000038146973,18360000.0
|
|
2012-06-13,4.23799991607666,4.357999801635742,4.223999977111816,4.3460001945495605,10745000.0
|
|
2012-06-14,4.236000061035156,4.263999938964844,4.1519999504089355,4.211999893188477,8163500.0
|
|
2012-06-15,4.426000118255615,4.434000015258789,4.208000183105469,4.230000019073486,11701500.0
|
|
2012-06-18,4.438000202178955,4.458000183105469,4.306000232696533,4.394000053405762,8279000.0
|
|
2012-06-19,4.49399995803833,4.6539998054504395,4.443999767303467,4.464000225067139,13322500.0
|
|
2012-06-20,4.5279998779296875,4.572000026702881,4.458000183105469,4.504000186920166,5147000.0
|
|
2012-06-21,4.388000011444092,4.547999858856201,4.366000175476074,4.513999938964844,7155000.0
|
|
2012-06-22,4.513999938964844,4.519999980926514,4.394000053405762,4.4019999504089355,9620500.0
|
|
2012-06-25,4.383999824523926,4.489999771118164,4.355999946594238,4.426000118255615,4451500.0
|
|
2012-06-26,4.400000095367432,4.461999893188477,4.369999885559082,4.389999866485596,4561500.0
|
|
2012-06-27,4.535999774932861,4.556000232696533,4.395999908447266,4.415999889373779,6072500.0
|
|
2012-06-28,4.3979997634887695,4.519999980926514,4.329999923706055,4.46999979019165,6858000.0
|
|
2012-06-29,4.644000053405762,4.659999847412109,4.473999977111816,4.473999977111816,9847000.0
|
|
2012-07-02,4.7220001220703125,4.742000102996826,4.5960001945495605,4.679999828338623,6336500.0
|
|
2012-07-03,4.840000152587891,4.849999904632568,4.682000160217285,4.734000205993652,3448000.0
|
|
2012-07-05,4.826000213623047,4.868000030517578,4.796000003814697,4.820000171661377,6254000.0
|
|
2012-07-06,4.360000133514404,4.763999938964844,4.3420000076293945,4.763999938964844,15505500.0
|
|
2012-07-09,4.23799991607666,4.406000137329102,4.23199987411499,4.361999988555908,10974000.0
|
|
2012-07-10,4.245999813079834,4.369999885559082,4.190000057220459,4.294000148773193,13807000.0
|
|
2012-07-11,4.210000038146973,4.242000102996826,4.130000114440918,4.1479997634887695,12460000.0
|
|
2012-07-12,4.185999870300293,4.248000144958496,4.070000171661377,4.1539998054504395,10401500.0
|
|
2012-07-13,4.309999942779541,4.3420000076293945,4.173999786376953,4.182000160217285,5951000.0
|
|
2012-07-16,4.25600004196167,4.326000213623047,4.234000205993652,4.300000190734863,5944500.0
|
|
2012-07-17,4.251999855041504,4.343999862670898,4.203999996185303,4.289999961853027,8228000.0
|
|
2012-07-18,4.696000099182129,4.7220001220703125,4.28000020980835,4.300000190734863,20121000.0
|
|
2012-07-19,4.808000087738037,4.840000152587891,4.691999912261963,4.71999979019165,16357000.0
|
|
2012-07-20,4.693999767303467,4.8520002365112305,4.644000053405762,4.823999881744385,6564000.0
|
|
2012-07-23,4.564000129699707,4.622000217437744,4.46999979019165,4.610000133514404,8604500.0
|
|
2012-07-24,4.447999954223633,4.610000133514404,4.394000053405762,4.552000045776367,7804500.0
|
|
2012-07-25,4.478000164031982,4.559999942779541,4.434000015258789,4.519999980926514,14213000.0
|
|
2012-07-26,5.010000228881836,5.3460001945495605,4.9019999504089355,5.001999855041504,31661000.0
|
|
2012-07-27,5.085999965667725,5.1479997634887695,4.99399995803833,5.035999774932861,12007000.0
|
|
2012-07-30,4.921999931335449,5.084000110626221,4.869999885559082,5.064000129699707,15505500.0
|
|
2012-07-31,4.802000045776367,4.98199987411499,4.794000148773193,4.927999973297119,13453000.0
|
|
2012-08-01,4.676000118255615,4.900000095367432,4.6620001792907715,4.829999923706055,16524000.0
|
|
2012-08-02,4.685999870300293,4.794000148773193,4.604000091552734,4.6479997634887695,12217000.0
|
|
2012-08-03,4.854000091552734,4.881999969482422,4.708000183105469,4.796000003814697,9030500.0
|
|
2012-08-06,4.909999847412109,4.960000038146973,4.835999965667725,4.8480000495910645,6497500.0
|
|
2012-08-07,5.026000022888184,5.067999839782715,4.9019999504089355,4.927999973297119,9346500.0
|
|
2012-08-08,4.978000164031982,5.046000003814697,4.949999809265137,4.98799991607666,6429000.0
|
|
2012-08-09,4.943999767303467,5.00600004196167,4.926000118255615,4.986000061035156,2872500.0
|
|
2012-08-10,4.955999851226807,4.964000225067139,4.881999969482422,4.9079999923706055,4444000.0
|
|
2012-08-13,4.877999782562256,4.946000099182129,4.855999946594238,4.946000099182129,3361000.0
|
|
2012-08-14,4.77400016784668,4.927999973297119,4.751999855041504,4.8979997634887695,6849000.0
|
|
2012-08-15,4.881999969482422,4.923999786376953,4.800000190734863,4.829999923706055,8015500.0
|
|
2012-08-16,4.980000019073486,5.02400016784668,4.9019999504089355,4.909999847412109,7768000.0
|
|
2012-08-17,5.072000026702881,5.113999843597412,4.98799991607666,5.001999855041504,9233000.0
|
|
2012-08-20,5.041999816894531,5.081999778747559,4.9679999351501465,5.072000026702881,6994000.0
|
|
2012-08-21,5.073999881744385,5.0980000495910645,5.026000022888184,5.056000232696533,10295000.0
|
|
2012-08-22,5.1519999504089355,5.179999828338623,5.067999839782715,5.0960001945495605,8836500.0
|
|
2012-08-23,5.138000011444092,5.177999973297119,5.084000110626221,5.1519999504089355,6756000.0
|
|
2012-08-24,5.122000217437744,5.159999847412109,5.079999923706055,5.124000072479248,4998000.0
|
|
2012-08-27,5.257999897003174,5.27400016784668,5.0879998207092285,5.130000114440918,10138000.0
|
|
2012-08-28,5.283999919891357,5.300000190734863,5.184000015258789,5.22599983215332,11059000.0
|
|
2012-08-29,5.302000045776367,5.326000213623047,5.26800012588501,5.309999942779541,6679000.0
|
|
2012-08-30,5.211999893188477,5.297999858856201,5.185999870300293,5.297999858856201,6869500.0
|
|
2012-08-31,5.302000045776367,5.315999984741211,5.208000183105469,5.26200008392334,7975000.0
|
|
2012-09-04,5.322000026702881,5.357999801635742,5.254000186920166,5.306000232696533,8595000.0
|
|
2012-09-05,5.306000232696533,5.3979997634887695,5.302000045776367,5.331999778747559,9417000.0
|
|
2012-09-06,5.480000019073486,5.556000232696533,5.311999797821045,5.331999778747559,12301000.0
|
|
2012-09-07,5.47599983215332,5.544000148773193,5.455999851226807,5.4679999351501465,5200500.0
|
|
2012-09-10,5.466000080108643,5.489999771118164,5.420000076293945,5.47599983215332,5909500.0
|
|
2012-09-11,5.440000057220459,5.484000205993652,5.389999866485596,5.460000038146973,6706000.0
|
|
2012-09-12,5.498000144958496,5.5320000648498535,5.464000225067139,5.52400016784668,6216500.0
|
|
2012-09-13,5.52400016784668,5.546000003814697,5.432000160217285,5.48799991607666,10026000.0
|
|
2012-09-14,5.535999774932861,5.645999908447266,5.51800012588501,5.556000232696533,13549000.0
|
|
2012-09-17,5.46999979019165,5.5920000076293945,5.455999851226807,5.565999984741211,5007500.0
|
|
2012-09-18,5.455999851226807,5.486000061035156,5.434000015258789,5.473999977111816,5108500.0
|
|
2012-09-19,5.507999897003174,5.552000045776367,5.426000118255615,5.447999954223633,4508500.0
|
|
2012-09-20,5.47599983215332,5.501999855041504,5.4079999923706055,5.466000080108643,3697000.0
|
|
2012-09-21,5.400000095367432,5.535999774932861,5.369999885559082,5.484000205993652,9957500.0
|
|
2012-09-24,5.216000080108643,5.386000156402588,5.1579999923706055,5.383999824523926,12476000.0
|
|
2012-09-25,5.170000076293945,5.2820000648498535,5.164000034332275,5.254000186920166,7295500.0
|
|
2012-09-26,5.004000186920166,5.03000020980835,4.763999938964844,4.800000190734863,50497500.0
|
|
2012-09-27,4.938000202178955,5.1579999923706055,4.900000095367432,5.019999980926514,22915500.0
|
|
2012-09-28,4.823999881744385,4.964000225067139,4.7820000648498535,4.927999973297119,24810000.0
|
|
2012-10-01,4.679999828338623,4.8480000495910645,4.630000114440918,4.802000045776367,23157000.0
|
|
2012-10-02,4.6519999504089355,4.742000102996826,4.618000030517578,4.696000099182129,15570500.0
|
|
2012-10-03,4.676000118255615,4.711999893188477,4.622000217437744,4.708000183105469,11741000.0
|
|
2012-10-04,4.789999961853027,4.797999858856201,4.546000003814697,4.665999889373779,14014000.0
|
|
2012-10-05,4.817999839782715,4.914000034332275,4.76800012588501,4.789999961853027,18526500.0
|
|
2012-10-08,4.76200008392334,4.861999988555908,4.73199987411499,4.785999774932861,7793000.0
|
|
2012-10-09,4.742000102996826,4.874000072479248,4.699999809265137,4.803999900817871,14237500.0
|
|
2012-10-10,4.73199987411499,4.7779998779296875,4.677999973297119,4.72599983215332,7799000.0
|
|
2012-10-11,4.7820000648498535,4.826000213623047,4.699999809265137,4.748000144958496,9451000.0
|
|
2012-10-12,4.8520002365112305,4.875999927520752,4.751999855041504,4.754000186920166,8273500.0
|
|
2012-10-15,4.949999809265137,4.960000038146973,4.802000045776367,4.860000133514404,15056000.0
|
|
2012-10-16,4.960000038146973,5.019999980926514,4.874000072479248,4.947999954223633,27578500.0
|
|
2012-10-17,4.0279998779296875,4.1620001792907715,3.9000000953674316,4.133999824523926,104205500.0
|
|
2012-10-18,3.9059998989105225,4.01200008392334,3.8480000495910645,4.0,50310500.0
|
|
2012-10-19,3.944000005722046,3.9600000381469727,3.8440001010894775,3.941999912261963,24729000.0
|
|
2012-10-22,3.890000104904175,3.9779999256134033,3.861999988555908,3.921999931335449,18129500.0
|
|
2012-10-23,3.9100000858306885,3.9260001182556152,3.799999952316284,3.828000068664551,14021500.0
|
|
2012-10-24,3.8499999046325684,3.940000057220459,3.818000078201294,3.930000066757202,18262500.0
|
|
2012-10-25,3.874000072479248,3.9179999828338623,3.8359999656677246,3.885999917984009,12229000.0
|
|
2012-10-26,3.9079999923706055,3.937999963760376,3.8440001010894775,3.881999969482422,11175500.0
|
|
2012-10-31,3.874000072479248,3.9560000896453857,3.8340001106262207,3.9040000438690186,14612000.0
|
|
2012-11-01,4.050000190734863,4.0920000076293945,3.868000030517578,3.9000000953674316,16947000.0
|
|
2012-11-02,4.004000186920166,4.076000213623047,3.990000009536743,4.070000171661377,10033000.0
|
|
2012-11-05,3.9260001182556152,3.997999906539917,3.875999927520752,3.9779999256134033,13275000.0
|
|
2012-11-06,3.950000047683716,3.9860000610351562,3.9260001182556152,3.9779999256134033,9515500.0
|
|
2012-11-07,3.8259999752044678,3.931999921798706,3.815999984741211,3.9200000762939453,16682000.0
|
|
2012-11-08,3.7760000228881836,3.8540000915527344,3.7739999294281006,3.822000026702881,8641000.0
|
|
2012-11-09,3.803999900817871,3.9200000762939453,3.740000009536743,3.7739999294281006,10443000.0
|
|
2012-11-12,3.6740000247955322,3.818000078201294,3.6419999599456787,3.813999891281128,16890000.0
|
|
2012-11-13,3.562000036239624,3.681999921798706,3.5239999294281006,3.6640000343322754,30609000.0
|
|
2012-11-14,3.609999895095825,3.7119998931884766,3.5940001010894775,3.625999927520752,21901000.0
|
|
2012-11-15,3.562000036239624,3.638000011444092,3.50600004196167,3.634000062942505,12372000.0
|
|
2012-11-16,3.6559998989105225,3.681999921798706,3.5739998817443848,3.5799999237060547,19306000.0
|
|
2012-11-19,3.7200000286102295,3.740000009536743,3.6480000019073486,3.7160000801086426,11606500.0
|
|
2012-11-20,3.6500000953674316,3.753999948501587,3.6419999599456787,3.7219998836517334,9858000.0
|
|
2012-11-21,3.740000009536743,3.861999988555908,3.6519999504089355,3.6679999828338623,9620500.0
|
|
2012-11-23,3.812000036239624,3.822000026702881,3.740000009536743,3.740000009536743,3977000.0
|
|
2012-11-26,3.8459999561309814,3.881999969482422,3.7639999389648438,3.799999952316284,8708500.0
|
|
2012-11-27,3.8359999656677246,3.9179999828338623,3.8259999752044678,3.9179999828338623,10802500.0
|
|
2012-11-28,3.9040000438690186,3.921999931335449,3.822000026702881,3.9000000953674316,11175000.0
|
|
2012-11-29,3.9739999771118164,4.03000020980835,3.9179999828338623,3.936000108718872,12010500.0
|
|
2012-11-30,3.996000051498413,4.01200008392334,3.931999921798706,3.992000102996826,10176500.0
|
|
2012-12-03,3.936000108718872,4.01800012588501,3.9240000247955322,4.001999855041504,6245000.0
|
|
2012-12-04,3.9860000610351562,4.004000186920166,3.9140000343322754,3.947999954223633,7189000.0
|
|
2012-12-05,3.7639999389648438,3.9820001125335693,3.74399995803833,3.9820001125335693,19192000.0
|
|
2012-12-06,3.819999933242798,3.8299999237060547,3.7060000896453857,3.75,12932000.0
|
|
2012-12-07,3.940000057220459,3.9539999961853027,3.815999984741211,3.822000026702881,17735500.0
|
|
2012-12-10,4.019999980926514,4.047999858856201,3.9059998989105225,3.930000066757202,9872000.0
|
|
2012-12-11,4.050000190734863,4.081999778747559,3.9860000610351562,4.02400016784668,7582000.0
|
|
2012-12-12,4.038000106811523,4.138000011444092,4.021999835968018,4.072000026702881,10629000.0
|
|
2012-12-13,4.107999801635742,4.130000114440918,4.033999919891357,4.035999774932861,12420000.0
|
|
2012-12-14,4.199999809265137,4.214000225067139,4.127999782562256,4.177999973297119,16681500.0
|
|
2012-12-17,4.228000164031982,4.276000022888184,4.196000099182129,4.2220001220703125,11464500.0
|
|
2012-12-18,4.26800012588501,4.297999858856201,4.236000061035156,4.25,7726500.0
|
|
2012-12-19,4.271999835968018,4.377999782562256,4.260000228881836,4.314000129699707,8637000.0
|
|
2012-12-20,4.260000228881836,4.28000020980835,4.216000080108643,4.271999835968018,9237500.0
|
|
2012-12-21,4.23199987411499,4.24399995803833,4.116000175476074,4.203999996185303,6808000.0
|
|
2012-12-24,4.223999977111816,4.228000164031982,4.164000034332275,4.211999893188477,2611500.0
|
|
2012-12-26,4.159999847412109,4.248000144958496,4.1539998054504395,4.210000038146973,4266500.0
|
|
2012-12-27,4.156000137329102,4.184000015258789,4.099999904632568,4.1579999923706055,9715500.0
|
|
2012-12-28,4.185999870300293,4.239999771118164,4.116000175476074,4.142000198364258,5113500.0
|
|
2012-12-31,4.203999996185303,4.234000205993652,4.1579999923706055,4.182000160217285,9411500.0
|
|
2013-01-02,4.23799991607666,4.380000114440918,4.205999851226807,4.260000228881836,10562000.0
|
|
2013-01-03,3.865999937057495,4.242000102996826,3.8440001010894775,4.216000080108643,36903500.0
|
|
2013-01-04,3.861999988555908,3.8940000534057617,3.7899999618530273,3.859999895095825,21015500.0
|
|
2013-01-07,3.812000036239624,3.9140000343322754,3.7960000038146973,3.859999895095825,11272500.0
|
|
2013-01-08,3.818000078201294,3.885999917984009,3.759999990463257,3.8320000171661377,12036500.0
|
|
2013-01-09,3.8359999656677246,3.9539999961853027,3.809999942779541,3.888000011444092,13228500.0
|
|
2013-01-10,3.9159998893737793,3.9240000247955322,3.8519999980926514,3.868000030517578,11437500.0
|
|
2013-01-11,3.868000030517578,3.936000108718872,3.8519999980926514,3.936000108718872,10466500.0
|
|
2013-01-14,3.888000011444092,3.9600000381469727,3.822000026702881,3.8239998817443848,11892500.0
|
|
2013-01-15,4.01800012588501,4.035999774932861,3.8519999980926514,3.871999979019165,14071000.0
|
|
2013-01-16,3.9839999675750732,4.107999801635742,3.9679999351501465,4.01800012588501,12489500.0
|
|
2013-01-17,3.9600000381469727,4.059999942779541,3.930000066757202,4.007999897003174,8866000.0
|
|
2013-01-18,3.950000047683716,3.9719998836517334,3.8980000019073486,3.946000099182129,6590000.0
|
|
2013-01-22,3.864000082015991,3.9260001182556152,3.8480000495910645,3.861999988555908,18036000.0
|
|
2013-01-23,3.941999912261963,3.9600000381469727,3.8519999980926514,3.874000072479248,14040000.0
|
|
2013-01-24,3.990000009536743,4.067999839782715,3.888000011444092,3.936000108718872,9496500.0
|
|
2013-01-25,4.165999889373779,4.185999870300293,3.9820001125335693,4.004000186920166,14633500.0
|
|
2013-01-28,4.210000038146973,4.230000019073486,4.164000034332275,4.164000034332275,11662000.0
|
|
2013-01-29,3.941999912261963,4.090000152587891,3.8940000534057617,4.041999816894531,23601500.0
|
|
2013-01-30,3.869999885559082,3.9579999446868896,3.805999994277954,3.9560000896453857,29676000.0
|
|
2013-01-31,4.7179999351501465,4.8480000495910645,4.519999980926514,4.656000137329102,74174000.0
|
|
2013-02-01,4.71999979019165,4.78000020980835,4.697999954223633,4.730000019073486,14806000.0
|
|
2013-02-04,4.578000068664551,4.716000080108643,4.572000026702881,4.708000183105469,12206500.0
|
|
2013-02-05,4.599999904632568,4.659999847412109,4.501999855041504,4.578000068664551,13106500.0
|
|
2013-02-06,4.682000160217285,4.723999977111816,4.561999797821045,4.573999881744385,15096000.0
|
|
2013-02-07,4.616000175476074,4.691999912261963,4.564000129699707,4.642000198364258,10361000.0
|
|
2013-02-08,4.688000202178955,4.7179999351501465,4.611999988555908,4.611999988555908,6198000.0
|
|
2013-02-11,4.622000217437744,4.699999809265137,4.605999946594238,4.677999973297119,7212500.0
|
|
2013-02-12,4.769999980926514,4.8379998207092285,4.622000217437744,4.631999969482422,18962500.0
|
|
2013-02-13,4.6620001792907715,4.796000003814697,4.625999927520752,4.791999816894531,10685000.0
|
|
2013-02-14,4.684000015258789,4.802000045776367,4.6519999504089355,4.6539998054504395,8807000.0
|
|
2013-02-15,4.702000141143799,4.76200008392334,4.624000072479248,4.697999954223633,9046500.0
|
|
2013-02-19,4.708000183105469,4.745999813079834,4.642000198364258,4.679999828338623,9363500.0
|
|
2013-02-20,4.7179999351501465,4.77400016784668,4.697999954223633,4.703999996185303,12912000.0
|
|
2013-02-21,4.631999969482422,4.697999954223633,4.5960001945495605,4.696000099182129,9324500.0
|
|
2013-02-22,4.802000045776367,4.831999778747559,4.682000160217285,4.7220001220703125,19427000.0
|
|
2013-02-25,4.745999813079834,4.9120001792907715,4.736000061035156,4.880000114440918,17037500.0
|
|
2013-02-26,4.938000202178955,5.070000171661377,4.751999855041504,4.7820000648498535,31231000.0
|
|
2013-02-27,4.958000183105469,5.007999897003174,4.8460001945495605,4.926000118255615,11939000.0
|
|
2013-02-28,4.835999965667725,5.026000022888184,4.817999839782715,4.952000141143799,17750500.0
|
|
2013-03-01,4.829999923706055,4.874000072479248,4.76800012588501,4.817999839782715,13643500.0
|
|
2013-03-04,4.828000068664551,4.874000072479248,4.800000190734863,4.820000171661377,5891500.0
|
|
2013-03-05,4.9079999923706055,4.921999931335449,4.811999797821045,4.8379998207092285,8843000.0
|
|
2013-03-06,4.855999946594238,4.960000038146973,4.822000026702881,4.9120001792907715,9046000.0
|
|
2013-03-07,4.789999961853027,4.888000011444092,4.771999835968018,4.866000175476074,14083500.0
|
|
2013-03-08,4.868000030517578,4.900000095367432,4.7820000648498535,4.826000213623047,4689500.0
|
|
2013-03-11,4.857999801635742,4.892000198364258,4.817999839782715,4.860000133514404,3455500.0
|
|
2013-03-12,4.889999866485596,4.894000053405762,4.800000190734863,4.8420000076293945,6103000.0
|
|
2013-03-13,4.929999828338623,4.9720001220703125,4.843999862670898,4.892000198364258,7707000.0
|
|
2013-03-14,5.0,5.035999774932861,4.7820000648498535,4.920000076293945,10898000.0
|
|
2013-03-15,4.955999851226807,5.004000186920166,4.889999866485596,4.98199987411499,8407500.0
|
|
2013-03-18,4.8379998207092285,4.9019999504089355,4.808000087738037,4.9019999504089355,8915000.0
|
|
2013-03-19,4.671999931335449,4.860000133514404,4.625999927520752,4.860000133514404,19467500.0
|
|
2013-03-20,4.72599983215332,4.811999797821045,4.682000160217285,4.769999980926514,9059500.0
|
|
2013-03-21,4.6579999923706055,4.699999809265137,4.610000133514404,4.676000118255615,7490500.0
|
|
2013-03-22,4.605999946594238,4.677999973297119,4.51800012588501,4.671999931335449,10493000.0
|
|
2013-03-25,4.585999965667725,4.6539998054504395,4.535999774932861,4.610000133514404,8907000.0
|
|
2013-03-26,4.5980000495910645,4.664000034332275,4.561999797821045,4.619999885559082,7517000.0
|
|
2013-03-27,4.6539998054504395,4.659999847412109,4.546000003814697,4.565999984741211,6448500.0
|
|
2013-03-28,4.736000061035156,4.748000144958496,4.570000171661377,4.633999824523926,9416000.0
|
|
2013-04-01,4.5960001945495605,4.708000183105469,4.533999919891357,4.702000141143799,8435000.0
|
|
2013-04-02,4.590000152587891,4.644000053405762,4.567999839782715,4.618000030517578,6233000.0
|
|
2013-04-03,4.441999912261963,4.613999843597412,4.381999969482422,4.599999904632568,14321500.0
|
|
2013-04-04,4.461999893188477,4.48799991607666,4.374000072479248,4.446000099182129,8059000.0
|
|
2013-04-05,4.394000053405762,4.429999828338623,4.053999900817871,4.360000133514404,13362500.0
|
|
2013-04-08,4.3460001945495605,4.458000183105469,4.306000232696533,4.409999847412109,11245000.0
|
|
2013-04-09,4.423999786376953,4.458000183105469,4.3420000076293945,4.357999801635742,6947000.0
|
|
2013-04-10,4.369999885559082,4.5279998779296875,4.363999843597412,4.466000080108643,23628000.0
|
|
2013-04-11,3.7980000972747803,3.8320000171661377,3.509999990463257,3.5139999389648438,125318000.0
|
|
2013-04-12,3.753999948501587,3.7939999103546143,3.686000108718872,3.7760000228881836,17778000.0
|
|
2013-04-15,3.614000082015991,3.7360000610351562,3.5899999141693115,3.7300000190734863,24086000.0
|
|
2013-04-16,3.625999927520752,3.691999912261963,3.5799999237060547,3.6019999980926514,19350000.0
|
|
2013-04-17,3.614000082015991,3.7679998874664307,3.5920000076293945,3.634000062942505,22698000.0
|
|
2013-04-18,3.5380001068115234,3.6440000534057617,3.5260000228881836,3.609999895095825,13713500.0
|
|
2013-04-19,3.50600004196167,3.5940001010894775,3.4619998931884766,3.5480000972747803,12585000.0
|
|
2013-04-22,3.555999994277954,3.5759999752044678,3.4760000705718994,3.5199999809265137,8369500.0
|
|
2013-04-23,3.559999942779541,3.614000082015991,3.5299999713897705,3.5759999752044678,15714500.0
|
|
2013-04-24,3.50600004196167,3.5999999046325684,3.4779999256134033,3.5360000133514404,12578000.0
|
|
2013-04-25,3.5160000324249268,3.569999933242798,3.50600004196167,3.5320000648498535,11488000.0
|
|
2013-04-26,3.4719998836517334,3.5139999389648438,3.4519999027252197,3.502000093460083,10035500.0
|
|
2013-04-29,3.569999933242798,3.5899999141693115,3.4800000190734863,3.5,10611500.0
|
|
2013-04-30,3.5920000076293945,3.624000072479248,3.4779999256134033,3.5380001068115234,20792500.0
|
|
2013-05-01,3.568000078201294,3.7920000553131104,3.5460000038146973,3.618000030517578,40056000.0
|
|
2013-05-02,3.614000082015991,3.6459999084472656,3.553999900817871,3.5920000076293945,13895500.0
|
|
2013-05-03,3.615999937057495,3.6740000247955322,3.5999999046325684,3.624000072479248,7414500.0
|
|
2013-05-06,3.635999917984009,3.684000015258789,3.609999895095825,3.609999895095825,7690500.0
|
|
2013-05-07,3.621999979019165,3.680000066757202,3.5880000591278076,3.635999917984009,9435500.0
|
|
2013-05-08,3.6440000534057617,3.6480000019073486,3.563999891281128,3.621999979019165,12222500.0
|
|
2013-05-09,3.619999885559082,3.687999963760376,3.609999895095825,3.634000062942505,9264500.0
|
|
2013-05-10,3.75,3.7780001163482666,3.630000114440918,3.640000104904175,9668500.0
|
|
2013-05-13,3.615999937057495,3.74399995803833,3.6080000400543213,3.7279999256134033,8396500.0
|
|
2013-05-14,3.6519999504089355,3.677999973297119,3.6080000400543213,3.615999937057495,7626500.0
|
|
2013-05-15,3.638000011444092,3.6459999084472656,3.6080000400543213,3.640000104904175,13834000.0
|
|
2013-05-16,3.700000047683716,3.746000051498413,3.6500000953674316,3.6540000438690186,15400500.0
|
|
2013-05-17,3.7920000553131104,3.815999984741211,3.694000005722046,3.7300000190734863,16071000.0
|
|
2013-05-20,3.8540000915527344,3.884000062942505,3.805999994277954,3.808000087738037,11488000.0
|
|
2013-05-21,3.8399999141693115,3.9079999923706055,3.822000026702881,3.865999937057495,9832000.0
|
|
2013-05-22,3.742000102996826,3.861999988555908,3.696000099182129,3.8420000076293945,14047500.0
|
|
2013-05-23,3.680000066757202,3.7339999675750732,3.6619999408721924,3.7039999961853027,10715000.0
|
|
2013-05-24,3.6619999408721924,3.700000047683716,3.609999895095825,3.6659998893737793,9728000.0
|
|
2013-05-28,3.7219998836517334,3.753999948501587,3.700000047683716,3.700000047683716,8230500.0
|
|
2013-05-29,3.7860000133514404,3.799999952316284,3.6559998989105225,3.7079999446868896,8294000.0
|
|
2013-05-30,3.8580000400543213,3.871999979019165,3.7720000743865967,3.7720000743865967,7765000.0
|
|
2013-05-31,3.8519999980926514,3.8959999084472656,3.7799999713897705,3.805999994277954,12179000.0
|
|
2013-06-03,3.700000047683716,3.864000082015991,3.6480000019073486,3.859999895095825,13706000.0
|
|
2013-06-04,3.6419999599456787,3.696000099182129,3.624000072479248,3.677999973297119,7121000.0
|
|
2013-06-05,3.614000082015991,3.6640000343322754,3.5759999752044678,3.6640000343322754,11446000.0
|
|
2013-06-06,3.687999963760376,3.687999963760376,3.5999999046325684,3.635999917984009,7043000.0
|
|
2013-06-07,3.7300000190734863,3.74399995803833,3.6700000762939453,3.700000047683716,6964500.0
|
|
2013-06-10,3.7260000705718994,3.759999990463257,3.700000047683716,3.757999897003174,6927000.0
|
|
2013-06-11,3.6600000858306885,3.7179999351501465,3.640000104904175,3.686000108718872,5990500.0
|
|
2013-06-12,3.631999969482422,3.7100000381469727,3.5999999046325684,3.677999973297119,7856000.0
|
|
2013-06-13,3.614000082015991,3.628000020980835,3.5360000133514404,3.621999979019165,10473500.0
|
|
2013-06-14,3.5480000972747803,3.625999927520752,3.51200008392334,3.6019999980926514,12664000.0
|
|
2013-06-17,3.5999999046325684,3.624000072479248,3.5339999198913574,3.563999891281128,10022000.0
|
|
2013-06-18,3.6040000915527344,3.618000030517578,3.5959999561309814,3.6080000400543213,7332000.0
|
|
2013-06-19,3.549999952316284,3.618000030517578,3.5480000972747803,3.5999999046325684,11886000.0
|
|
2013-06-20,3.5320000648498535,3.5820000171661377,3.5,3.5339999198913574,9395500.0
|
|
2013-06-21,3.4679999351501465,3.555999994277954,3.4119999408721924,3.5480000972747803,14820000.0
|
|
2013-06-24,3.305999994277954,3.437999963760376,3.299999952316284,3.430000066757202,12084000.0
|
|
2013-06-25,3.3459999561309814,3.374000072479248,3.2939999103546143,3.3239998817443848,15423500.0
|
|
2013-06-26,3.4179999828338623,3.436000108718872,3.364000082015991,3.384000062942505,4925500.0
|
|
2013-06-27,3.4619998931884766,3.507999897003174,3.4260001182556152,3.436000108718872,9991000.0
|
|
2013-06-28,3.5,3.5339999198913574,3.305999994277954,3.4600000381469727,22374500.0
|
|
2013-07-01,3.4560000896453857,3.559999942779541,3.446000099182129,3.502000093460083,6957000.0
|
|
2013-07-02,3.4679999351501465,3.5160000324249268,3.4100000858306885,3.446000099182129,9310500.0
|
|
2013-07-03,3.5959999561309814,3.7239999771118164,3.497999906539917,3.497999906539917,16244500.0
|
|
2013-07-05,3.6480000019073486,3.6500000953674316,3.565999984741211,3.619999885559082,6948000.0
|
|
2013-07-08,3.671999931335449,3.694000005722046,3.638000011444092,3.6600000858306885,6312500.0
|
|
2013-07-09,3.73799991607666,3.740000009536743,3.625999927520752,3.680000066757202,8098500.0
|
|
2013-07-10,3.931999921798706,3.9619998931884766,3.8320000171661377,3.859999895095825,17596500.0
|
|
2013-07-11,3.9839999675750732,4.013999938964844,3.946000099182129,3.9600000381469727,13464500.0
|
|
2013-07-12,4.00600004196167,4.056000232696533,3.9560000896453857,3.990000009536743,5578000.0
|
|
2013-07-15,4.0,4.019999980926514,3.9679999351501465,4.001999855041504,7845500.0
|
|
2013-07-16,3.98799991607666,4.038000106811523,3.9860000610351562,4.0,5025000.0
|
|
2013-07-17,4.084000110626221,4.093999862670898,4.0,4.0,13415500.0
|
|
2013-07-18,4.085999965667725,4.159999847412109,4.067999839782715,4.099999904632568,5775000.0
|
|
2013-07-19,4.090000152587891,4.104000091552734,4.03000020980835,4.058000087738037,5948000.0
|
|
2013-07-22,4.0879998207092285,4.142000198364258,4.078000068664551,4.116000175476074,7491000.0
|
|
2013-07-23,4.285999774932861,4.418000221252441,4.205999851226807,4.400000095367432,26727500.0
|
|
2013-07-24,4.269999980926514,4.357999801635742,4.23199987411499,4.334000110626221,11105000.0
|
|
2013-07-25,4.196000099182129,4.297999858856201,4.173999786376953,4.283999919891357,20778000.0
|
|
2013-07-26,4.145999908447266,4.205999851226807,4.136000156402588,4.170000076293945,9757000.0
|
|
2013-07-29,4.073999881744385,4.113999843597412,4.047999858856201,4.104000091552734,22854000.0
|
|
2013-07-30,4.033999919891357,4.164000034332275,4.0279998779296875,4.107999801635742,38375500.0
|
|
2013-07-31,4.25,4.335999965667725,4.190000057220459,4.260000228881836,41094500.0
|
|
2013-08-01,4.26800012588501,4.323999881744385,4.22599983215332,4.300000190734863,13380000.0
|
|
2013-08-02,4.26800012588501,4.311999797821045,4.21999979019165,4.269999980926514,8426500.0
|
|
2013-08-05,4.2220001220703125,4.271999835968018,4.2179999351501465,4.269999980926514,6385000.0
|
|
2013-08-06,4.177999973297119,4.205999851226807,4.144000053405762,4.203999996185303,5819500.0
|
|
2013-08-07,4.127999782562256,4.182000160217285,4.090000152587891,4.170000076293945,4909000.0
|
|
2013-08-08,4.165999889373779,4.170000076293945,4.124000072479248,4.164000034332275,4051000.0
|
|
2013-08-09,4.144000053405762,4.191999912261963,4.118000030517578,4.159999847412109,4192000.0
|
|
2013-08-12,4.168000221252441,4.199999809265137,4.116000175476074,4.133999824523926,3646500.0
|
|
2013-08-13,4.2220001220703125,4.230000019073486,4.133999824523926,4.168000221252441,4415000.0
|
|
2013-08-14,4.211999893188477,4.2179999351501465,4.150000095367432,4.214000225067139,5145500.0
|
|
2013-08-15,4.041999816894531,4.1620001792907715,4.039999961853027,4.1620001792907715,11654000.0
|
|
2013-08-16,3.9779999256134033,4.039999961853027,3.9579999446868896,4.021999835968018,9259500.0
|
|
2013-08-19,4.010000228881836,4.072000026702881,3.9779999256134033,4.001999855041504,6956000.0
|
|
2013-08-20,3.997999906539917,4.033999919891357,3.9820001125335693,4.010000228881836,3805000.0
|
|
2013-08-21,4.035999774932861,4.061999797821045,3.990000009536743,4.0,7385500.0
|
|
2013-08-22,4.067999839782715,4.110000133514404,4.038000106811523,4.046000003814697,3015500.0
|
|
2013-08-23,4.067999839782715,4.111999988555908,4.050000190734863,4.081999778747559,2761000.0
|
|
2013-08-26,4.039999961853027,4.105999946594238,4.033999919891357,4.078000068664551,3574000.0
|
|
2013-08-27,3.9600000381469727,4.084000110626221,3.947999954223633,4.056000232696533,8981500.0
|
|
2013-08-28,3.941999912261963,4.0,3.937999963760376,3.9719998836517334,4891000.0
|
|
2013-08-29,4.010000228881836,4.064000129699707,3.950000047683716,3.950000047683716,5042000.0
|
|
2013-08-30,3.9600000381469727,4.052000045776367,3.940000057220459,4.02400016784668,5590500.0
|
|
2013-09-03,3.9519999027252197,4.019999980926514,3.885999917984009,4.010000228881836,7952000.0
|
|
2013-09-04,3.9600000381469727,4.00600004196167,3.9019999504089355,3.9719998836517334,8131000.0
|
|
2013-09-05,3.9619998931884766,3.997999906539917,3.9260001182556152,3.9579999446868896,5632500.0
|
|
2013-09-06,4.00600004196167,4.039999961853027,3.9539999961853027,3.9839999675750732,6229000.0
|
|
2013-09-09,4.070000171661377,4.113999843597412,4.007999897003174,4.035999774932861,6804500.0
|
|
2013-09-10,4.118000030517578,4.177999973297119,4.065999984741211,4.139999866485596,12108000.0
|
|
2013-09-11,4.110000133514404,4.139999866485596,4.067999839782715,4.1020002365112305,6315500.0
|
|
2013-09-12,4.118000030517578,4.170000076293945,4.085999965667725,4.1020002365112305,7410000.0
|
|
2013-09-13,4.118000030517578,4.199999809265137,4.113999843597412,4.150000095367432,9114000.0
|
|
2013-09-16,4.104000091552734,4.171999931335449,4.072000026702881,4.168000221252441,10648000.0
|
|
2013-09-17,4.159999847412109,4.176000118255615,4.0879998207092285,4.0960001945495605,6114500.0
|
|
2013-09-18,4.188000202178955,4.197999954223633,4.119999885559082,4.1620001792907715,7402500.0
|
|
2013-09-19,4.216000080108643,4.251999855041504,4.1539998054504395,4.190000057220459,7218500.0
|
|
2013-09-20,4.25,4.288000106811523,4.190000057220459,4.21999979019165,17299500.0
|
|
2013-09-23,4.156000137329102,4.26200008392334,4.119999885559082,4.254000186920166,9477000.0
|
|
2013-09-24,4.078000068664551,4.1519999504089355,4.039999961853027,4.142000198364258,6563000.0
|
|
2013-09-25,4.076000213623047,4.105999946594238,4.059999942779541,4.078000068664551,5770000.0
|
|
2013-09-26,4.118000030517578,4.133999824523926,4.070000171661377,4.076000213623047,5362500.0
|
|
2013-09-27,4.076000213623047,4.127999782562256,4.064000129699707,4.0960001945495605,6053500.0
|
|
2013-09-30,4.052000045776367,4.070000171661377,3.9839999675750732,4.03000020980835,7332000.0
|
|
2013-10-01,4.170000076293945,4.210000038146973,4.061999797821045,4.061999797821045,16516000.0
|
|
2013-10-02,4.210000038146973,4.223999977111816,4.127999782562256,4.156000137329102,11432500.0
|
|
2013-10-03,4.105999946594238,4.228000164031982,4.105999946594238,4.199999809265137,7147500.0
|
|
2013-10-04,4.3379998207092285,4.394000053405762,4.190000057220459,4.23799991607666,24591000.0
|
|
2013-10-07,4.395999908447266,4.435999870300293,4.2820000648498535,4.306000232696533,16471500.0
|
|
2013-10-08,4.269999980926514,4.415999889373779,4.230000019073486,4.395999908447266,13623500.0
|
|
2013-10-09,4.156000137329102,4.27400016784668,4.138000011444092,4.265999794006348,12556500.0
|
|
2013-10-10,4.23199987411499,4.24399995803833,4.1539998054504395,4.171999931335449,9772000.0
|
|
2013-10-11,4.239999771118164,4.303999900817871,4.191999912261963,4.211999893188477,8240500.0
|
|
2013-10-14,4.257999897003174,4.26800012588501,4.182000160217285,4.202000141143799,3832000.0
|
|
2013-10-15,4.019999980926514,4.245999813079834,3.990000009536743,4.245999813079834,19444000.0
|
|
2013-10-16,4.070000171661377,4.116000175476074,4.035999774932861,4.059999942779541,7644000.0
|
|
2013-10-17,3.937999963760376,4.047999858856201,3.927999973297119,4.033999919891357,10708500.0
|
|
2013-10-18,4.039999961853027,4.058000087738037,3.9579999446868896,3.9760000705718994,11552000.0
|
|
2013-10-21,4.131999969482422,4.156000137329102,4.061999797821045,4.079999923706055,13151000.0
|
|
2013-10-22,4.138000011444092,4.214000225067139,4.079999923706055,4.1579999923706055,6482500.0
|
|
2013-10-23,4.111999988555908,4.133999824523926,4.038000106811523,4.118000030517578,14445500.0
|
|
2013-10-24,4.168000221252441,4.489999771118164,4.150000095367432,4.440000057220459,22690000.0
|
|
2013-10-25,4.013999938964844,4.203999996185303,3.996000051498413,4.165999889373779,12871500.0
|
|
2013-10-28,4.015999794006348,4.035999774932861,3.9719998836517334,4.004000186920166,10670500.0
|
|
2013-10-29,4.0279998779296875,4.058000087738037,3.9719998836517334,4.013999938964844,6523500.0
|
|
2013-10-30,3.9820001125335693,4.033999919891357,3.930000066757202,4.026000022888184,11700500.0
|
|
2013-10-31,4.026000022888184,4.044000148773193,3.927999973297119,3.9860000610351562,8899500.0
|
|
2013-11-01,3.950000047683716,4.058000087738037,3.927999973297119,4.044000148773193,8111500.0
|
|
2013-11-04,4.015999794006348,4.021999835968018,3.940000057220459,3.9619998931884766,4763500.0
|
|
2013-11-05,4.004000186920166,4.01200008392334,3.9539999961853027,3.992000102996826,5253500.0
|
|
2013-11-06,3.98799991607666,4.050000190734863,3.9660000801086426,4.0279998779296875,6470000.0
|
|
2013-11-07,3.880000114440918,4.0320000648498535,3.874000072479248,3.996000051498413,7615000.0
|
|
2013-11-08,3.888000011444092,3.9100000858306885,3.8420000076293945,3.888000011444092,6282000.0
|
|
2013-11-11,3.9539999961853027,3.9739999771118164,3.878000020980835,3.9059998989105225,4594500.0
|
|
2013-11-12,3.940000057220459,3.9800000190734863,3.9240000247955322,3.946000099182129,3588000.0
|
|
2013-11-13,3.997999906539917,4.004000186920166,3.9079999923706055,3.921999931335449,5377000.0
|
|
2013-11-14,3.9839999675750732,4.007999897003174,3.888000011444092,3.9779999256134033,7292500.0
|
|
2013-11-15,4.073999881744385,4.084000110626221,3.98799991607666,3.992000102996826,6516000.0
|
|
2013-11-18,3.9539999961853027,4.1020002365112305,3.9159998893737793,4.099999904632568,7229000.0
|
|
2013-11-19,3.885999917984009,3.9579999446868896,3.869999885559082,3.944000005722046,6107000.0
|
|
2013-11-20,3.878000020980835,3.947999954223633,3.868000030517578,3.888000011444092,3582500.0
|
|
2013-11-21,3.9019999504089355,3.9179999828338623,3.8559999465942383,3.874000072479248,5842000.0
|
|
2013-11-22,3.940000057220459,3.9779999256134033,3.880000114440918,3.9100000858306885,8239500.0
|
|
2013-11-25,3.884000062942505,3.9739999771118164,3.871999979019165,3.946000099182129,3752500.0
|
|
2013-11-26,3.9200000762939453,3.944000005722046,3.865999937057495,3.921999931335449,5695000.0
|
|
2013-11-27,3.927999973297119,3.941999912261963,3.871999979019165,3.9200000762939453,3802000.0
|
|
2013-11-29,3.4200000762939453,3.5840001106262207,3.380000114440918,3.568000078201294,65238500.0
|
|
2013-12-02,3.3519999980926514,3.450000047683716,3.257999897003174,3.421999931335449,42879500.0
|
|
2013-12-03,3.4119999408721924,3.49399995803833,3.371999979019165,3.446000099182129,26118000.0
|
|
2013-12-04,3.507999897003174,3.5260000228881836,3.4040000438690186,3.434000015258789,23636000.0
|
|
2013-12-05,3.5280001163482666,3.5799999237060547,3.5,3.5179998874664307,19341500.0
|
|
2013-12-06,3.5399999618530273,3.5759999752044678,3.496000051498413,3.565999984741211,14960000.0
|
|
2013-12-09,3.6080000400543213,3.6440000534057617,3.552000045776367,3.5859999656677246,16602000.0
|
|
2013-12-10,3.619999885559082,3.6640000343322754,3.5859999656677246,3.5980000495910645,12224500.0
|
|
2013-12-11,3.558000087738037,3.634000062942505,3.552000045776367,3.621999979019165,7097000.0
|
|
2013-12-12,3.509999990463257,3.555999994277954,3.5,3.5480000972747803,6781000.0
|
|
2013-12-13,3.5360000133514404,3.552000045776367,3.502000093460083,3.5179998874664307,6158500.0
|
|
2013-12-16,3.568000078201294,3.5880000591278076,3.5160000324249268,3.5380001068115234,9346000.0
|
|
2013-12-17,3.5759999752044678,3.6040000915527344,3.5439999103546143,3.559999942779541,9773500.0
|
|
2013-12-18,3.609999895095825,3.638000011444092,3.5420000553131104,3.5840001106262207,10175000.0
|
|
2013-12-19,3.5759999752044678,3.628000020980835,3.569999933242798,3.6059999465942383,8933500.0
|
|
2013-12-20,3.686000108718872,3.7039999961853027,3.565999984741211,3.6500000953674316,25792000.0
|
|
2013-12-23,3.7939999103546143,3.808000087738037,3.753999948501587,3.7739999294281006,16383500.0
|
|
2013-12-24,3.7799999713897705,3.813999891281128,3.7660000324249268,3.805999994277954,3254500.0
|
|
2013-12-26,3.7760000228881836,3.805999994277954,3.7339999675750732,3.7720000743865967,7408000.0
|
|
2013-12-27,3.7820000648498535,3.808000087738037,3.75600004196167,3.7679998874664307,6267500.0
|
|
2013-12-30,3.7799999713897705,3.803999900817871,3.7679998874664307,3.7839999198913574,8221000.0
|
|
2013-12-31,3.8259999752044678,3.8420000076293945,3.7699999809265137,3.7820000648498535,12047000.0
|
|
2014-01-02,3.803999900817871,3.8459999561309814,3.7899999618530273,3.8320000171661377,13465000.0
|
|
2014-01-03,3.8540000915527344,3.874000072479248,3.7860000133514404,3.8440001010894775,11757000.0
|
|
2014-01-06,3.8480000495910645,3.944000005722046,3.8440001010894775,3.884000062942505,24980500.0
|
|
2014-01-07,3.9660000801086426,3.9779999256134033,3.8359999656677246,3.864000082015991,13815500.0
|
|
2014-01-08,3.9679999351501465,4.010000228881836,3.931999921798706,3.9820001125335693,10703000.0
|
|
2014-01-09,3.8940000534057617,4.004000186920166,3.885999917984009,3.990000009536743,9371000.0
|
|
2014-01-10,3.9119999408721924,3.936000108718872,3.815999984741211,3.9100000858306885,30368000.0
|
|
2014-01-13,3.927999973297119,4.041999816894531,3.9140000343322754,4.039999961853027,31491000.0
|
|
2014-01-14,4.179999828338623,4.2179999351501465,3.9800000190734863,3.9839999675750732,34274500.0
|
|
2014-01-15,4.294000148773193,4.357999801635742,4.234000205993652,4.276000022888184,22436500.0
|
|
2014-01-16,4.303999900817871,4.3460001945495605,4.21999979019165,4.294000148773193,16459000.0
|
|
2014-01-17,4.296000003814697,4.329999923706055,4.25,4.308000087738037,10788000.0
|
|
2014-01-21,4.27400016784668,4.334000110626221,4.23799991607666,4.314000129699707,8855500.0
|
|
2014-01-22,4.269999980926514,4.296000003814697,4.205999851226807,4.288000106811523,10623500.0
|
|
2014-01-23,4.271999835968018,4.297999858856201,4.179999828338623,4.245999813079834,10281000.0
|
|
2014-01-24,4.335999965667725,4.452000141143799,4.320000171661377,4.452000141143799,40266500.0
|
|
2014-01-27,4.309999942779541,4.355999946594238,4.230000019073486,4.334000110626221,20671000.0
|
|
2014-01-28,4.400000095367432,4.414000034332275,4.3460001945495605,4.409999847412109,126557500.0
|
|
2014-01-29,4.2820000648498535,4.368000030517578,4.245999813079834,4.355999946594238,35240000.0
|
|
2014-01-30,4.427999973297119,4.539999961853027,4.372000217437744,4.478000164031982,43876500.0
|
|
2014-01-31,4.239999771118164,4.372000217437744,4.202000141143799,4.3379998207092285,22400500.0
|
|
2014-02-03,4.064000129699707,4.251999855041504,4.046000003814697,4.210000038146973,24362000.0
|
|
2014-02-04,4.156000137329102,4.176000118255615,4.053999900817871,4.1579999923706055,17759000.0
|
|
2014-02-05,4.044000148773193,4.133999824523926,4.01800012588501,4.122000217437744,11100500.0
|
|
2014-02-06,4.196000099182129,4.210000038146973,4.047999858856201,4.050000190734863,14230000.0
|
|
2014-02-07,4.302000045776367,4.317999839782715,4.202000141143799,4.21999979019165,14454000.0
|
|
2014-02-10,4.297999858856201,4.329999923706055,4.251999855041504,4.297999858856201,9702500.0
|
|
2014-02-11,4.323999881744385,4.3480000495910645,4.291999816894531,4.317999839782715,7697500.0
|
|
2014-02-12,4.291999816894531,4.3379998207092285,4.271999835968018,4.320000171661377,7326500.0
|
|
2014-02-13,4.438000202178955,4.440000057220459,4.289999961853027,4.308000087738037,9906500.0
|
|
2014-02-14,4.4120001792907715,4.453999996185303,4.400000095367432,4.440000057220459,4253500.0
|
|
2014-02-18,4.559999942779541,4.561999797821045,4.409999847412109,4.409999847412109,14215500.0
|
|
2014-02-19,4.423999786376953,4.535999774932861,4.420000076293945,4.52400016784668,10571500.0
|
|
2014-02-20,4.533999919891357,4.539999961853027,4.4019999504089355,4.432000160217285,8121500.0
|
|
2014-02-21,4.521999835968018,4.579999923706055,4.480000019073486,4.538000106811523,7746000.0
|
|
2014-02-24,4.526000022888184,4.590000152587891,4.521999835968018,4.5320000648498535,5471000.0
|
|
2014-02-25,4.611999988555908,4.642000198364258,4.507999897003174,4.519999980926514,10036500.0
|
|
2014-02-26,4.676000118255615,4.723999977111816,4.590000152587891,4.590000152587891,11673500.0
|
|
2014-02-27,4.771999835968018,4.785999774932861,4.684000015258789,4.685999870300293,10249000.0
|
|
2014-02-28,4.630000114440918,4.7820000648498535,4.570000171661377,4.7820000648498535,12038500.0
|
|
2014-03-03,4.553999900817871,4.6020002365112305,4.513999938964844,4.579999923706055,8725000.0
|
|
2014-03-04,4.699999809265137,4.75,4.6479997634887695,4.730000019073486,10407000.0
|
|
2014-03-05,4.671999931335449,4.748000144958496,4.670000076293945,4.705999851226807,9213500.0
|
|
2014-03-06,4.690000057220459,4.716000080108643,4.590000152587891,4.677999973297119,14563000.0
|
|
2014-03-07,4.677999973297119,4.7220001220703125,4.650000095367432,4.710000038146973,6029500.0
|
|
2014-03-10,4.625999927520752,4.685999870300293,4.581999778747559,4.659999847412109,6079500.0
|
|
2014-03-11,4.567999839782715,4.682000160217285,4.539999961853027,4.633999824523926,5921500.0
|
|
2014-03-12,4.624000072479248,4.631999969482422,4.519999980926514,4.561999797821045,5470000.0
|
|
2014-03-13,4.519999980926514,4.671999931335449,4.47599983215332,4.6620001792907715,7654500.0
|
|
2014-03-14,4.570000171661377,4.5879998207092285,4.5,4.5,6318500.0
|
|
2014-03-17,4.633999824523926,4.659999847412109,4.578000068664551,4.6539998054504395,8044000.0
|
|
2014-03-18,4.75600004196167,4.783999919891357,4.627999782562256,4.642000198364258,7984500.0
|
|
2014-03-19,4.73799991607666,4.76800012588501,4.693999767303467,4.751999855041504,6433500.0
|
|
2014-03-20,4.703999996185303,4.78000020980835,4.679999828338623,4.73199987411499,6019500.0
|
|
2014-03-21,4.604000091552734,4.75,4.561999797821045,4.714000225067139,16948500.0
|
|
2014-03-24,4.460000038146973,4.624000072479248,4.392000198364258,4.618000030517578,17979500.0
|
|
2014-03-25,4.432000160217285,4.533999919891357,4.395999908447266,4.498000144958496,8225500.0
|
|
2014-03-26,4.331999778747559,4.486000061035156,4.329999923706055,4.453999996185303,11162500.0
|
|
2014-03-27,4.374000072479248,4.383999824523926,4.283999919891357,4.3379998207092285,10781000.0
|
|
2014-03-28,4.361999988555908,4.421999931335449,4.326000213623047,4.400000095367432,7308000.0
|
|
2014-03-31,4.406000137329102,4.446000099182129,4.375999927520752,4.392000198364258,5687500.0
|
|
2014-04-01,4.539999961853027,4.547999858856201,4.414000034332275,4.426000118255615,7401500.0
|
|
2014-04-02,4.556000232696533,4.665999889373779,4.526000022888184,4.659999847412109,9189000.0
|
|
2014-04-03,4.498000144958496,4.5960001945495605,4.464000225067139,4.552000045776367,9110500.0
|
|
2014-04-04,4.4019999504089355,4.564000129699707,4.309999942779541,4.550000190734863,12775000.0
|
|
2014-04-07,4.458000183105469,4.544000148773193,4.380000114440918,4.400000095367432,16249000.0
|
|
2014-04-08,4.564000129699707,4.616000175476074,4.418000221252441,4.478000164031982,12160500.0
|
|
2014-04-09,4.659999847412109,4.665999889373779,4.53000020980835,4.572000026702881,6306500.0
|
|
2014-04-10,4.334000110626221,4.590000152587891,4.2779998779296875,4.579999923706055,23666500.0
|
|
2014-04-11,4.093999862670898,4.308000087738037,4.052000045776367,4.251999855041504,21740000.0
|
|
2014-04-14,4.1020002365112305,4.203999996185303,4.053999900817871,4.159999847412109,12386000.0
|
|
2014-04-15,4.1519999504089355,4.168000221252441,4.007999897003174,4.118000030517578,14668500.0
|
|
2014-04-16,4.308000087738037,4.3379998207092285,4.159999847412109,4.168000221252441,16659000.0
|
|
2014-04-17,4.328000068664551,4.354000091552734,4.248000144958496,4.296000003814697,8177000.0
|
|
2014-04-21,4.360000133514404,4.389999866485596,4.300000190734863,4.328000068664551,6926000.0
|
|
2014-04-22,4.406000137329102,4.438000202178955,4.340000152587891,4.354000091552734,23062500.0
|
|
2014-04-23,4.4079999923706055,4.438000202178955,4.343999862670898,4.438000202178955,17776000.0
|
|
2014-04-24,4.585999965667725,4.631999969482422,4.3480000495910645,4.631999969482422,32920500.0
|
|
2014-04-25,4.409999847412109,4.559999942779541,4.381999969482422,4.556000232696533,11179000.0
|
|
2014-04-28,4.291999816894531,4.453999996185303,4.170000076293945,4.4120001792907715,16012000.0
|
|
2014-04-29,4.320000171661377,4.374000072479248,4.199999809265137,4.271999835968018,11004000.0
|
|
2014-04-30,4.395999908447266,4.4079999923706055,4.27400016784668,4.317999839782715,7017000.0
|
|
2014-05-01,4.388000011444092,4.458000183105469,4.360000133514404,4.406000137329102,10866000.0
|
|
2014-05-02,4.392000198364258,4.449999809265137,4.360000133514404,4.395999908447266,9030000.0
|
|
2014-05-05,4.389999866485596,4.4039998054504395,4.320000171661377,4.3480000495910645,7016500.0
|
|
2014-05-06,4.269999980926514,4.394000053405762,4.260000228881836,4.366000175476074,8367500.0
|
|
2014-05-07,4.1519999504089355,4.265999794006348,4.0980000495910645,4.265999794006348,15104500.0
|
|
2014-05-08,4.136000156402588,4.236000061035156,4.104000091552734,4.130000114440918,10401000.0
|
|
2014-05-09,4.072000026702881,4.1539998054504395,4.058000087738037,4.125999927520752,16307500.0
|
|
2014-05-12,4.197999954223633,4.205999851226807,4.085999965667725,4.093999862670898,16925500.0
|
|
2014-05-13,4.116000175476074,4.23799991607666,4.111999988555908,4.202000141143799,10135500.0
|
|
2014-05-14,4.165999889373779,4.2179999351501465,4.0879998207092285,4.113999843597412,5573000.0
|
|
2014-05-15,4.211999893188477,4.22599983215332,4.053999900817871,4.144000053405762,9001000.0
|
|
2014-05-16,4.24399995803833,4.254000186920166,4.164000034332275,4.214000225067139,5327000.0
|
|
2014-05-19,4.300000190734863,4.317999839782715,4.21999979019165,4.2220001220703125,7128500.0
|
|
2014-05-20,4.251999855041504,4.320000171661377,4.230000019073486,4.288000106811523,5459500.0
|
|
2014-05-21,4.283999919891357,4.308000087738037,4.25,4.265999794006348,3417000.0
|
|
2014-05-22,4.3520002365112305,4.388000011444092,4.285999774932861,4.291999816894531,5040500.0
|
|
2014-05-23,4.386000156402588,4.400000095367432,4.294000148773193,4.360000133514404,4962500.0
|
|
2014-05-27,4.432000160217285,4.432000160217285,4.386000156402588,4.400000095367432,5656000.0
|
|
2014-05-28,4.458000183105469,4.466000080108643,4.368000030517578,4.434000015258789,6126500.0
|
|
2014-05-29,4.533999919891357,4.576000213623047,4.4720001220703125,4.47599983215332,10631000.0
|
|
2014-05-30,4.49399995803833,4.547999858856201,4.452000141143799,4.526000022888184,9721000.0
|
|
2014-06-02,4.426000118255615,4.52400016784668,4.394000053405762,4.50600004196167,6721500.0
|
|
2014-06-03,4.440000057220459,4.449999809265137,4.388000011444092,4.415999889373779,6795500.0
|
|
2014-06-04,4.510000228881836,4.521999835968018,4.4019999504089355,4.426000118255615,6017000.0
|
|
2014-06-05,4.558000087738037,4.5960001945495605,4.504000186920166,4.51800012588501,8006500.0
|
|
2014-06-06,4.605999946594238,4.624000072479248,4.539999961853027,4.572000026702881,4841000.0
|
|
2014-06-09,4.636000156402588,4.668000221252441,4.584000110626221,4.6020002365112305,4951000.0
|
|
2014-06-10,4.6579999923706055,4.673999786376953,4.501999855041504,4.625999927520752,4225500.0
|
|
2014-06-11,4.75600004196167,4.76800012588501,4.6539998054504395,4.684000015258789,10607500.0
|
|
2014-06-12,4.685999870300293,4.7779998779296875,4.682000160217285,4.745999813079834,6714000.0
|
|
2014-06-13,4.723999977111816,4.739999771118164,4.656000137329102,4.685999870300293,4783000.0
|
|
2014-06-16,4.834000110626221,4.843999862670898,4.699999809265137,4.710000038146973,8277000.0
|
|
2014-06-17,4.868000030517578,4.914000034332275,4.803999900817871,4.815999984741211,10263000.0
|
|
2014-06-18,4.881999969482422,4.8979997634887695,4.785999774932861,4.886000156402588,8792000.0
|
|
2014-06-19,4.927999973297119,4.934000015258789,4.861999988555908,4.9039998054504395,6637000.0
|
|
2014-06-20,4.866000175476074,4.915999889373779,4.829999923706055,4.915999889373779,8609500.0
|
|
2014-06-23,4.835999965667725,4.888000011444092,4.828000068664551,4.866000175476074,5041500.0
|
|
2014-06-24,4.783999919891357,4.869999885559082,4.769999980926514,4.8520002365112305,5891000.0
|
|
2014-06-25,4.9019999504089355,4.906000137329102,4.757999897003174,4.763999938964844,5660500.0
|
|
2014-06-26,4.880000114440918,4.934000015258789,4.857999801635742,4.894000053405762,3235000.0
|
|
2014-06-27,4.946000099182129,4.947999954223633,4.863999843597412,4.863999843597412,5439000.0
|
|
2014-06-30,5.026000022888184,5.026000022888184,4.932000160217285,4.932000160217285,8674500.0
|
|
2014-07-01,5.03000020980835,5.0920000076293945,5.007999897003174,5.035999774932861,9457500.0
|
|
2014-07-02,5.015999794006348,5.090000152587891,5.00600004196167,5.065999984741211,5373500.0
|
|
2014-07-03,5.056000232696533,5.084000110626221,5.013999938964844,5.033999919891357,5236500.0
|
|
2014-07-07,4.98199987411499,5.070000171661377,4.96999979019165,5.058000087738037,7551500.0
|
|
2014-07-08,4.76200008392334,4.960000038146973,4.613999843597412,4.960000038146973,28095500.0
|
|
2014-07-09,4.8480000495910645,4.892000198364258,4.76200008392334,4.831999778747559,14103000.0
|
|
2014-07-10,4.817999839782715,4.835999965667725,4.690000057220459,4.75,7930000.0
|
|
2014-07-11,4.849999904632568,4.877999782562256,4.808000087738037,4.823999881744385,5893000.0
|
|
2014-07-14,4.8480000495910645,4.906000137329102,4.8379998207092285,4.889999866485596,4036500.0
|
|
2014-07-15,4.809999942779541,4.880000114440918,4.769999980926514,4.855999946594238,5443500.0
|
|
2014-07-16,4.8460001945495605,4.8979997634887695,4.806000232696533,4.834000110626221,15790000.0
|
|
2014-07-17,4.73799991607666,4.881999969482422,4.734000205993652,4.829999923706055,7156000.0
|
|
2014-07-18,4.796000003814697,4.800000190734863,4.7220001220703125,4.76200008392334,7061500.0
|
|
2014-07-21,4.791999816894531,4.835999965667725,4.760000228881836,4.783999919891357,5081500.0
|
|
2014-07-22,4.861999988555908,4.923999786376953,4.806000232696533,4.823999881744385,7134500.0
|
|
2014-07-23,4.806000232696533,4.935999870300293,4.789999961853027,4.860000133514404,14076500.0
|
|
2014-07-24,5.190000057220459,5.245999813079834,5.0,5.216000080108643,30457000.0
|
|
2014-07-25,5.104000091552734,5.179999828338623,5.076000213623047,5.125999927520752,18934500.0
|
|
2014-07-28,5.056000232696533,5.0960001945495605,4.995999813079834,5.0920000076293945,9239500.0
|
|
2014-07-29,5.02400016784668,5.090000152587891,5.01800012588501,5.056000232696533,8065500.0
|
|
2014-07-30,5.105999946594238,5.118000030517578,5.0320000648498535,5.067999839782715,5209500.0
|
|
2014-07-31,4.909999847412109,5.061999797821045,4.9079999923706055,5.046000003814697,6724000.0
|
|
2014-08-01,4.835999965667725,4.932000160217285,4.794000148773193,4.8979997634887695,9398500.0
|
|
2014-08-04,4.881999969482422,4.9039998054504395,4.809999942779541,4.828000068664551,5833000.0
|
|
2014-08-05,4.892000198364258,4.920000076293945,4.822000026702881,4.854000091552734,7688000.0
|
|
2014-08-06,4.9019999504089355,4.935999870300293,4.8379998207092285,4.8520002365112305,4520000.0
|
|
2014-08-07,4.938000202178955,5.01200008392334,4.9120001792907715,4.923999786376953,7699500.0
|
|
2014-08-08,4.9679999351501465,4.99399995803833,4.915999889373779,4.940000057220459,5425500.0
|
|
2014-08-11,5.035999774932861,5.081999778747559,4.953999996185303,4.995999813079834,10447500.0
|
|
2014-08-12,4.96999979019165,5.061999797821045,4.964000225067139,5.021999835968018,4679500.0
|
|
2014-08-13,5.127999782562256,5.130000114440918,5.0,5.00600004196167,6039500.0
|
|
2014-08-14,5.081999778747559,5.139999866485596,5.078000068664551,5.113999843597412,4982000.0
|
|
2014-08-15,5.021999835968018,5.111999988555908,4.986000061035156,5.1020002365112305,4036500.0
|
|
2014-08-18,5.085999965667725,5.0920000076293945,5.0320000648498535,5.052000045776367,3122000.0
|
|
2014-08-19,5.107999801635742,5.1519999504089355,5.073999881744385,5.107999801635742,5168000.0
|
|
2014-08-20,5.052000045776367,5.0960001945495605,5.007999897003174,5.064000129699707,5464500.0
|
|
2014-08-21,5.0960001945495605,5.107999801635742,5.021999835968018,5.047999858856201,3621500.0
|
|
2014-08-22,5.0879998207092285,5.119999885559082,5.021999835968018,5.0980000495910645,4568500.0
|
|
2014-08-25,5.081999778747559,5.119999885559082,5.041999816894531,5.119999885559082,4231000.0
|
|
2014-08-26,5.176000118255615,5.190000057220459,5.076000213623047,5.0980000495910645,5286500.0
|
|
2014-08-27,5.118000030517578,5.269999980926514,5.110000133514404,5.173999786376953,7983000.0
|
|
2014-08-28,5.059999942779541,5.0980000495910645,4.989999771118164,5.0879998207092285,6430500.0
|
|
2014-08-29,5.1620001792907715,5.1620001792907715,5.070000171661377,5.090000152587891,4743000.0
|
|
2014-09-02,5.283999919891357,5.328000068664551,5.173999786376953,5.173999786376953,13913500.0
|
|
2014-09-03,5.294000148773193,5.360000133514404,5.228000164031982,5.349999904632568,6554000.0
|
|
2014-09-04,5.234000205993652,5.331999778747559,5.223999977111816,5.308000087738037,6593000.0
|
|
2014-09-05,5.28000020980835,5.308000087738037,5.210000038146973,5.2220001220703125,6388500.0
|
|
2014-09-08,5.289999961853027,5.355999946594238,5.24399995803833,5.288000106811523,7594000.0
|
|
2014-09-09,5.202000141143799,5.2779998779296875,5.197999954223633,5.271999835968018,4639500.0
|
|
2014-09-10,5.26200008392334,5.343999862670898,5.199999809265137,5.2220001220703125,11526000.0
|
|
2014-09-11,5.190000057220459,5.297999858856201,5.184000015258789,5.289999961853027,13664000.0
|
|
2014-09-12,5.283999919891357,5.288000106811523,5.131999969482422,5.193999767303467,9699500.0
|
|
2014-09-15,5.136000156402588,5.271999835968018,5.119999885559082,5.271999835968018,5682500.0
|
|
2014-09-16,5.21999979019165,5.223999977111816,5.0879998207092285,5.124000072479248,9267000.0
|
|
2014-09-17,5.25600004196167,5.3520002365112305,5.248000144958496,5.257999897003174,10281500.0
|
|
2014-09-18,5.355999946594238,5.361999988555908,5.28000020980835,5.28000020980835,6439000.0
|
|
2014-09-19,5.283999919891357,5.368000030517578,5.23799991607666,5.368000030517578,6106500.0
|
|
2014-09-22,5.216000080108643,5.27400016784668,5.197999954223633,5.26200008392334,5729500.0
|
|
2014-09-23,5.1020002365112305,5.202000141143799,5.1020002365112305,5.197999954223633,7587500.0
|
|
2014-09-24,5.168000221252441,5.197999954223633,5.119999885559082,5.133999824523926,5619000.0
|
|
2014-09-25,5.007999897003174,5.165999889373779,5.00600004196167,5.1519999504089355,7579000.0
|
|
2014-09-26,5.058000087738037,5.064000129699707,4.99399995803833,5.02400016784668,9066000.0
|
|
2014-09-29,5.110000133514404,5.113999843597412,4.961999893188477,5.010000228881836,7124000.0
|
|
2014-09-30,5.053999900817871,5.139999866485596,5.052000045776367,5.1020002365112305,6723500.0
|
|
2014-10-01,4.955999851226807,5.065999984741211,4.941999912261963,5.052000045776367,8215000.0
|
|
2014-10-02,4.998000144958496,5.021999835968018,4.872000217437744,4.952000141143799,6867500.0
|
|
2014-10-03,5.110000133514404,5.1479997634887695,5.02400016784668,5.047999858856201,8559000.0
|
|
2014-10-06,5.026000022888184,5.084000110626221,4.923999786376953,4.984000205993652,10799000.0
|
|
2014-10-07,4.869999885559082,5.035999774932861,4.866000175476074,4.986000061035156,7575000.0
|
|
2014-10-08,4.98799991607666,5.004000186920166,4.791999816894531,4.875999927520752,6819500.0
|
|
2014-10-09,4.872000217437744,5.0320000648498535,4.860000133514404,4.980000019073486,6720000.0
|
|
2014-10-10,4.716000080108643,4.889999866485596,4.627999782562256,4.843999862670898,15874500.0
|
|
2014-10-13,4.688000202178955,4.785999774932861,4.616000175476074,4.72599983215332,14620000.0
|
|
2014-10-14,4.806000232696533,4.866000175476074,4.730000019073486,4.75,14763000.0
|
|
2014-10-15,4.808000087738037,4.863999843597412,4.682000160217285,4.714000225067139,10303000.0
|
|
2014-10-16,4.754000186920166,4.820000171661377,4.699999809265137,4.716000080108643,15672000.0
|
|
2014-10-17,4.923999786376953,5.01200008392334,4.817999839782715,4.835999965667725,10983500.0
|
|
2014-10-20,5.01200008392334,5.03000020980835,4.861999988555908,4.9039998054504395,10905500.0
|
|
2014-10-21,5.053999900817871,5.131999969482422,5.035999774932861,5.0879998207092285,14436500.0
|
|
2014-10-22,5.033999919891357,5.130000114440918,4.984000205993652,5.079999923706055,17304500.0
|
|
2014-10-23,5.0879998207092285,5.335999965667725,5.0,5.25,32087500.0
|
|
2014-10-24,5.145999908447266,5.165999889373779,5.056000232696533,5.073999881744385,14228000.0
|
|
2014-10-27,5.085999965667725,5.125999927520752,5.038000106811523,5.105999946594238,5854500.0
|
|
2014-10-28,5.150000095367432,5.159999847412109,5.084000110626221,5.104000091552734,9296000.0
|
|
2014-10-29,5.1479997634887695,5.165999889373779,5.107999801635742,5.1579999923706055,14345000.0
|
|
2014-10-30,5.1479997634887695,5.197999954223633,5.093999862670898,5.133999824523926,10719500.0
|
|
2014-10-31,5.210000038146973,5.260000228881836,5.1579999923706055,5.22599983215332,9352000.0
|
|
2014-11-03,5.263999938964844,5.289999961853027,5.197999954223633,5.2179999351501465,7454500.0
|
|
2014-11-04,5.283999919891357,5.309999942779541,5.199999809265137,5.242000102996826,11029500.0
|
|
2014-11-05,5.297999858856201,5.323999881744385,5.236000061035156,5.303999900817871,9089000.0
|
|
2014-11-06,5.314000129699707,5.369999885559082,5.25,5.289999961853027,6673500.0
|
|
2014-11-07,5.420000076293945,5.440000057220459,5.302000045776367,5.302000045776367,10276500.0
|
|
2014-11-10,5.423999786376953,5.449999809265137,5.368000030517578,5.4120001792907715,7440500.0
|
|
2014-11-11,5.432000160217285,5.447999954223633,5.369999885559082,5.395999908447266,4703500.0
|
|
2014-11-12,5.432000160217285,5.460000038146973,5.363999843597412,5.394000053405762,6221000.0
|
|
2014-11-13,5.383999824523926,5.46999979019165,5.375999927520752,5.440000057220459,4041000.0
|
|
2014-11-14,5.427999973297119,5.449999809265137,5.314000129699707,5.375999927520752,8250500.0
|
|
2014-11-17,5.377999782562256,5.434000015258789,5.369999885559082,5.420000076293945,4183500.0
|
|
2014-11-18,5.389999866485596,5.438000202178955,5.377999782562256,5.388000011444092,5028500.0
|
|
2014-11-19,5.354000091552734,5.388000011444092,5.25600004196167,5.388000011444092,6080000.0
|
|
2014-11-20,5.409999847412109,5.423999786376953,5.302000045776367,5.308000087738037,8252000.0
|
|
2014-11-21,5.421999931335449,5.480000019073486,5.4019999504089355,5.460000038146973,5687000.0
|
|
2014-11-24,5.473999977111816,5.47599983215332,5.409999847412109,5.435999870300293,6413000.0
|
|
2014-11-25,5.466000080108643,5.5320000648498535,5.426000118255615,5.47599983215332,11694500.0
|
|
2014-11-26,5.504000186920166,5.519999980926514,5.464000225067139,5.484000205993652,3250500.0
|
|
2014-11-28,5.51200008392334,5.539999961853027,5.47599983215332,5.5,1812000.0
|
|
2014-12-01,5.460000038146973,5.504000186920166,5.414000034332275,5.486000061035156,4216500.0
|
|
2014-12-02,5.49399995803833,5.515999794006348,5.415999889373779,5.435999870300293,7836000.0
|
|
2014-12-03,5.489999771118164,5.507999897003174,5.421999931335449,5.492000102996826,3841000.0
|
|
2014-12-04,5.526000022888184,5.5279998779296875,5.421999931335449,5.486000061035156,7706000.0
|
|
2014-12-05,5.572000026702881,5.572000026702881,5.48199987411499,5.539999961853027,5105500.0
|
|
2014-12-08,5.553999900817871,5.624000072479248,5.538000106811523,5.547999858856201,8691500.0
|
|
2014-12-09,5.567999839782715,5.581999778747559,5.374000072479248,5.453999996185303,8218500.0
|
|
2014-12-10,5.535999774932861,5.638000011444092,5.52400016784668,5.559999942779541,6549000.0
|
|
2014-12-11,5.671999931335449,5.690000057220459,5.535999774932861,5.535999774932861,10150500.0
|
|
2014-12-12,5.619999885559082,5.665999889373779,5.579999923706055,5.6020002365112305,4891500.0
|
|
2014-12-15,5.631999969482422,5.699999809265137,5.559999942779541,5.664000034332275,7194500.0
|
|
2014-12-16,5.5980000495910645,5.664000034332275,5.573999881744385,5.5960001945495605,8184000.0
|
|
2014-12-17,5.696000099182129,5.699999809265137,5.5920000076293945,5.630000114440918,7644000.0
|
|
2014-12-18,5.926000118255615,5.926000118255615,5.697999954223633,5.710000038146973,11588000.0
|
|
2014-12-19,6.019999980926514,6.038000106811523,5.918000221252441,5.952000141143799,19622000.0
|
|
2014-12-22,6.125999927520752,6.179999828338623,6.007999897003174,6.035999774932861,8490000.0
|
|
2014-12-23,6.182000160217285,6.234000205993652,6.139999866485596,6.234000205993652,8000000.0
|
|
2014-12-24,6.23799991607666,6.294000148773193,6.1620001792907715,6.179999828338623,3637500.0
|
|
2014-12-26,6.26200008392334,6.297999858856201,6.24399995803833,6.26800012588501,3545000.0
|
|
2014-12-29,6.230000019073486,6.260000228881836,6.184000015258789,6.251999855041504,4427500.0
|
|
2014-12-30,6.199999809265137,6.23199987411499,6.173999786376953,6.182000160217285,4161000.0
|
|
2014-12-31,6.131999969482422,6.263999938964844,6.130000114440918,6.228000164031982,5505000.0
|
|
2015-01-02,6.1579999923706055,6.23799991607666,6.1020002365112305,6.179999828338623,6307500.0
|
|
2015-01-05,6.104000091552734,6.197999954223633,6.061999797821045,6.125999927520752,9120500.0
|
|
2015-01-06,5.989999771118164,6.1519999504089355,5.909999847412109,6.107999801635742,10918000.0
|
|
2015-01-07,6.076000213623047,6.131999969482422,5.99399995803833,6.050000190734863,7066000.0
|
|
2015-01-08,6.242000102996826,6.296000003814697,6.159999847412109,6.177999973297119,7181000.0
|
|
2015-01-09,6.214000225067139,6.2820000648498535,6.159999847412109,6.26200008392334,6755000.0
|
|
2015-01-12,6.168000221252441,6.27400016784668,6.159999847412109,6.242000102996826,6461000.0
|
|
2015-01-13,6.179999828338623,6.335999965667725,6.118000030517578,6.211999893188477,6494000.0
|
|
2015-01-14,6.184000015258789,6.202000141143799,6.0879998207092285,6.0980000495910645,5107500.0
|
|
2015-01-15,6.053999900817871,6.21999979019165,6.046000003814697,6.197999954223633,5757000.0
|
|
2015-01-16,6.184000015258789,6.193999767303467,6.039999961853027,6.070000171661377,6828000.0
|
|
2015-01-20,6.208000183105469,6.27400016784668,6.116000175476074,6.197999954223633,5806500.0
|
|
2015-01-21,6.23799991607666,6.276000022888184,6.164000034332275,6.202000141143799,4586000.0
|
|
2015-01-22,6.285999774932861,6.285999774932861,6.053999900817871,6.203999996185303,10682000.0
|
|
2015-01-23,6.386000156402588,6.426000118255615,6.245999813079834,6.306000232696533,9141500.0
|
|
2015-01-26,6.489999771118164,6.565999984741211,6.418000221252441,6.5279998779296875,13364000.0
|
|
2015-01-27,6.489999771118164,6.561999797821045,6.368000030517578,6.392000198364258,9778500.0
|
|
2015-01-28,6.28000020980835,6.593999862670898,6.254000186920166,6.593999862670898,13310000.0
|
|
2015-01-29,5.843999862670898,6.052000045776367,5.714000225067139,5.900000095367432,47756500.0
|
|
2015-01-30,5.980000019073486,6.044000148773193,5.776000022888184,5.783999919891357,24136000.0
|
|
2015-02-02,6.00600004196167,6.02400016784668,5.788000106811523,5.947999954223633,20502000.0
|
|
2015-02-03,6.104000091552734,6.130000114440918,5.980000019073486,6.021999835968018,13119500.0
|
|
2015-02-04,6.205999851226807,6.245999813079834,6.065999984741211,6.073999881744385,12593500.0
|
|
2015-02-05,6.3460001945495605,6.368000030517578,6.251999855041504,6.251999855041504,10286000.0
|
|
2015-02-06,6.361999988555908,6.400000095367432,6.320000171661377,6.3979997634887695,12192500.0
|
|
2015-02-09,6.297999858856201,6.334000110626221,6.248000144958496,6.320000171661377,8177000.0
|
|
2015-02-10,6.447999954223633,6.464000225067139,6.294000148773193,6.3480000495910645,9595000.0
|
|
2015-02-11,6.556000232696533,6.578000068664551,6.434000015258789,6.452000141143799,9860000.0
|
|
2015-02-12,6.5960001945495605,6.679999828338623,6.556000232696533,6.5960001945495605,15108500.0
|
|
2015-02-13,6.645999908447266,6.677999973297119,6.5879998207092285,6.670000076293945,14199000.0
|
|
2015-02-17,6.599999904632568,6.676000118255615,6.584000110626221,6.610000133514404,9218000.0
|
|
2015-02-18,6.6579999923706055,6.676000118255615,6.604000091552734,6.630000114440918,6745000.0
|
|
2015-02-19,6.699999809265137,6.789999961853027,6.622000217437744,6.656000137329102,7716000.0
|
|
2015-02-20,6.76800012588501,6.794000148773193,6.679999828338623,6.684000015258789,9236500.0
|
|
2015-02-23,6.664000034332275,6.769999980926514,6.616000175476074,6.751999855041504,6407000.0
|
|
2015-02-24,6.74399995803833,6.769999980926514,6.670000076293945,6.685999870300293,6661000.0
|
|
2015-02-25,6.8480000495910645,6.8979997634887695,6.742000102996826,6.75,10473000.0
|
|
2015-02-26,6.809999942779541,6.947999954223633,6.803999900817871,6.840000152587891,8398000.0
|
|
2015-02-27,6.7220001220703125,6.820000171661377,6.702000141143799,6.800000190734863,6543000.0
|
|
2015-03-02,6.820000171661377,6.826000213623047,6.665999889373779,6.716000080108643,6748500.0
|
|
2015-03-03,6.806000232696533,6.840000152587891,6.711999893188477,6.820000171661377,5745500.0
|
|
2015-03-04,6.73799991607666,6.796000003814697,6.696000099182129,6.785999774932861,5915500.0
|
|
2015-03-05,6.8480000495910645,6.857999801635742,6.690000057220459,6.73199987411499,7256000.0
|
|
2015-03-06,6.71999979019165,6.854000091552734,6.697999954223633,6.826000213623047,5450500.0
|
|
2015-03-09,6.745999813079834,6.771999835968018,6.656000137329102,6.739999771118164,4834500.0
|
|
2015-03-10,6.579999923706055,6.690000057220459,6.556000232696533,6.673999786376953,4695000.0
|
|
2015-03-11,6.676000118255615,6.682000160217285,6.5879998207092285,6.610000133514404,4542000.0
|
|
2015-03-12,6.789999961853027,6.794000148773193,6.599999904632568,6.677999973297119,5340000.0
|
|
2015-03-13,6.638000011444092,6.806000232696533,6.605999946594238,6.765999794006348,6611000.0
|
|
2015-03-16,6.820000171661377,6.828000068664551,6.668000221252441,6.679999828338623,4305000.0
|
|
2015-03-17,6.8520002365112305,6.888000011444092,6.769999980926514,6.800000190734863,5965000.0
|
|
2015-03-18,6.96999979019165,7.053999900817871,6.835999965667725,6.889999866485596,10920500.0
|
|
2015-03-19,7.0960001945495605,7.099999904632568,6.9019999504089355,6.958000183105469,7509000.0
|
|
2015-03-20,7.061999797821045,7.138000011444092,7.039999961853027,7.119999885559082,12219500.0
|
|
2015-03-23,6.918000221252441,7.033999919891357,6.880000114440918,7.03000020980835,6710500.0
|
|
2015-03-24,6.829999923706055,6.97599983215332,6.826000213623047,6.940000057220459,6007000.0
|
|
2015-03-25,6.619999885559082,6.888000011444092,6.593999862670898,6.868000030517578,7976500.0
|
|
2015-03-26,6.728000164031982,6.771999835968018,6.533999919891357,6.579999923706055,5358000.0
|
|
2015-03-27,6.915999889373779,6.932000160217285,6.75,6.75,6865500.0
|
|
2015-03-30,7.033999919891357,7.079999923706055,6.929999828338623,6.947999954223633,5450500.0
|
|
2015-03-31,6.989999771118164,7.0980000495910645,6.961999893188477,7.01800012588501,7396000.0
|
|
2015-04-01,6.811999797821045,6.99399995803833,6.73199987411499,6.99399995803833,8434500.0
|
|
2015-04-02,6.877999782562256,6.886000156402588,6.776000022888184,6.814000129699707,3740000.0
|
|
2015-04-06,6.880000114440918,6.934000015258789,6.800000190734863,6.8420000076293945,7296500.0
|
|
2015-04-07,6.909999847412109,7.015999794006348,6.860000133514404,6.883999824523926,7554000.0
|
|
2015-04-08,6.8979997634887695,7.015999794006348,6.875999927520752,7.00600004196167,10090000.0
|
|
2015-04-09,7.046000003814697,7.065999984741211,6.934000015258789,6.98199987411499,8876500.0
|
|
2015-04-10,7.124000072479248,7.171999931335449,7.033999919891357,7.072000026702881,7391500.0
|
|
2015-04-13,6.8520002365112305,7.159999847412109,6.849999904632568,6.9120001792907715,10483500.0
|
|
2015-04-14,6.834000110626221,6.894000053405762,6.7779998779296875,6.8520002365112305,8468000.0
|
|
2015-04-15,6.9679999351501465,6.984000205993652,6.8520002365112305,6.9120001792907715,7753000.0
|
|
2015-04-16,6.9120001792907715,6.980000019073486,6.881999969482422,6.935999870300293,7246000.0
|
|
2015-04-17,6.74399995803833,6.886000156402588,6.679999828338623,6.877999782562256,11279500.0
|
|
2015-04-20,6.926000118255615,6.964000225067139,6.811999797821045,6.849999904632568,18933000.0
|
|
2015-04-21,7.616000175476074,7.796000003814697,7.446000099182129,7.599999904632568,48711000.0
|
|
2015-04-22,7.613999843597412,7.688000202178955,7.544000148773193,7.6519999504089355,11475000.0
|
|
2015-04-23,7.74399995803833,7.78000020980835,7.578000068664551,7.599999904632568,11224500.0
|
|
2015-04-24,7.736000061035156,7.797999858856201,7.668000221252441,7.797999858856201,7949000.0
|
|
2015-04-27,7.639999866485596,7.754000186920166,7.5879998207092285,7.74399995803833,8117500.0
|
|
2015-04-28,7.711999893188477,7.736000061035156,7.550000190734863,7.659999847412109,7647000.0
|
|
2015-04-29,7.684000015258789,7.745999813079834,7.579999923706055,7.671999931335449,5355500.0
|
|
2015-04-30,7.547999858856201,7.73199987411499,7.515999794006348,7.670000076293945,7280000.0
|
|
2015-05-01,7.676000118255615,7.7179999351501465,7.619999885559082,7.630000114440918,7022500.0
|
|
2015-05-04,7.745999813079834,7.863999843597412,7.6539998054504395,7.671999931335449,6279500.0
|
|
2015-05-05,7.567999839782715,7.739999771118164,7.504000186920166,7.710000038146973,7526500.0
|
|
2015-05-06,7.5879998207092285,7.656000137329102,7.486000061035156,7.611999988555908,5007500.0
|
|
2015-05-07,7.679999828338623,7.705999851226807,7.572000026702881,7.5879998207092285,6055000.0
|
|
2015-05-08,7.802000045776367,7.8460001945495605,7.702000141143799,7.734000205993652,6347500.0
|
|
2015-05-11,7.794000148773193,7.874000072479248,7.748000144958496,7.78000020980835,7012000.0
|
|
2015-05-12,7.730000019073486,7.7820000648498535,7.659999847412109,7.711999893188477,6730000.0
|
|
2015-05-13,7.688000202178955,7.811999797821045,7.668000221252441,7.776000022888184,7269500.0
|
|
2015-05-14,7.769999980926514,7.820000171661377,7.685999870300293,7.7779998779296875,8900000.0
|
|
2015-05-15,7.728000164031982,7.796000003814697,7.711999893188477,7.771999835968018,4750500.0
|
|
2015-05-18,7.9079999923706055,7.946000099182129,7.699999809265137,7.76800012588501,8780000.0
|
|
2015-05-19,7.823999881744385,7.955999851226807,7.671999931335449,7.947999954223633,9791500.0
|
|
2015-05-20,7.757999897003174,7.894000053405762,7.696000099182129,7.868000030517578,9435500.0
|
|
2015-05-21,7.757999897003174,7.800000190734863,7.7179999351501465,7.794000148773193,5210500.0
|
|
2015-05-22,7.857999801635742,7.875999927520752,7.699999809265137,7.75,5690000.0
|
|
2015-05-26,7.857999801635742,7.99399995803833,7.794000148773193,7.966000080108643,5692000.0
|
|
2015-05-27,7.886000156402588,7.921999931335449,7.734000205993652,7.860000133514404,9818500.0
|
|
2015-05-28,8.03600025177002,8.052000045776367,7.872000217437744,7.881999969482422,7483500.0
|
|
2015-05-29,8.01200008392334,8.076000213623047,7.920000076293945,8.04800033569336,6142000.0
|
|
2015-06-01,7.9720001220703125,8.0600004196167,7.886000156402588,8.050000190734863,5792500.0
|
|
2015-06-02,7.946000099182129,8.026000022888184,7.883999824523926,7.909999847412109,4742000.0
|
|
2015-06-03,8.015999794006348,8.057999610900879,7.921999931335449,7.989999771118164,4253500.0
|
|
2015-06-04,7.900000095367432,8.034000396728516,7.861999988555908,8.015999794006348,4765500.0
|
|
2015-06-05,8.208000183105469,8.236000061035156,7.8460001945495605,7.966000080108643,9072500.0
|
|
2015-06-08,8.116000175476074,8.29800033569336,8.057999610900879,8.293999671936035,7735000.0
|
|
2015-06-09,8.152000427246094,8.17199993133545,7.973999977111816,8.17199993133545,6531000.0
|
|
2015-06-10,8.239999771118164,8.270000457763672,8.133999824523926,8.1899995803833,3665500.0
|
|
2015-06-11,8.199999809265137,8.333999633789062,8.168000221252441,8.239999771118164,7418500.0
|
|
2015-06-12,8.244000434875488,8.270000457763672,8.104000091552734,8.1899995803833,5143500.0
|
|
2015-06-15,8.21399974822998,8.236000061035156,8.02400016784668,8.163999557495117,7434500.0
|
|
2015-06-16,8.496000289916992,8.534000396728516,8.239999771118164,8.272000312805176,8579500.0
|
|
2015-06-17,8.57800006866455,8.618000030517578,8.494000434875488,8.496000289916992,6749000.0
|
|
2015-06-18,8.748000144958496,8.824000358581543,8.612000465393066,8.654000282287598,9791500.0
|
|
2015-06-19,8.62399959564209,8.788000106811523,8.592000007629395,8.777999877929688,12024500.0
|
|
2015-06-22,8.710000038146973,8.777999877929688,8.64799976348877,8.727999687194824,6470000.0
|
|
2015-06-23,8.642000198364258,8.751999855041504,8.600000381469727,8.73799991607666,6587000.0
|
|
2015-06-24,8.342000007629395,8.42199993133545,8.154000282287598,8.36400032043457,20402500.0
|
|
2015-06-25,8.394000053405762,8.425999641418457,8.345999717712402,8.371999740600586,6099500.0
|
|
2015-06-26,8.343999862670898,8.399999618530273,8.21399974822998,8.399999618530273,10575000.0
|
|
2015-06-29,8.119999885559082,8.324000358581543,8.109999656677246,8.142000198364258,7493500.0
|
|
2015-06-30,8.265999794006348,8.28600025177002,8.152000427246094,8.196000099182129,7349500.0
|
|
2015-07-01,8.255999565124512,8.380000114440918,8.206000328063965,8.368000030517578,5541500.0
|
|
2015-07-02,8.246000289916992,8.319999694824219,8.170000076293945,8.291999816894531,4407000.0
|
|
2015-07-06,7.99399995803833,8.097999572753906,7.808000087738037,7.946000099182129,9792000.0
|
|
2015-07-07,8.121999740600586,8.13599967956543,7.826000213623047,8.128000259399414,10025000.0
|
|
2015-07-08,8.11400032043457,8.152000427246094,7.97599983215332,8.008000373840332,7991000.0
|
|
2015-07-09,8.276000022888184,8.428000450134277,8.22599983215332,8.279999732971191,7693000.0
|
|
2015-07-10,8.289999961853027,8.345999717712402,8.21399974822998,8.345999717712402,4785000.0
|
|
2015-07-13,8.302000045776367,8.39799976348877,8.251999855041504,8.392000198364258,6394000.0
|
|
2015-07-14,8.522000312805176,8.552000045776367,8.303999900817871,8.336000442504883,7241000.0
|
|
2015-07-15,8.428000450134277,8.538000106811523,8.395999908447266,8.503999710083008,4104000.0
|
|
2015-07-16,8.552000045776367,8.555999755859375,8.449999809265137,8.5,5323000.0
|
|
2015-07-17,8.482000350952148,8.579999923706055,8.420000076293945,8.576000213623047,5427500.0
|
|
2015-07-20,8.479999542236328,8.553999900817871,8.416000366210938,8.482000350952148,4872500.0
|
|
2015-07-21,8.592000007629395,8.697999954223633,8.395999908447266,8.494000434875488,11190500.0
|
|
2015-07-22,8.460000038146973,8.711999893188477,8.42199993133545,8.612000465393066,17809000.0
|
|
2015-07-23,9.366000175476074,9.565999984741211,9.199999809265137,9.442000389099121,34909000.0
|
|
2015-07-24,9.597999572753906,9.65999984741211,9.449999809265137,9.460000038146973,15267500.0
|
|
2015-07-27,9.420000076293945,9.592000007629395,9.362000465393066,9.522000312805176,9529000.0
|
|
2015-07-28,9.423999786376953,9.510000228881836,9.248000144958496,9.486000061035156,8879500.0
|
|
2015-07-29,9.472000122070312,9.491999626159668,9.302000045776367,9.4399995803833,8236500.0
|
|
2015-07-30,9.515999794006348,9.539999961853027,9.342000007629395,9.461999893188477,7203500.0
|
|
2015-07-31,9.54800033569336,9.718000411987305,9.460000038146973,9.510000228881836,7298500.0
|
|
2015-08-03,9.529999732971191,9.597999572753906,9.392000198364258,9.527999877929688,7719000.0
|
|
2015-08-04,9.53600025177002,9.565999984741211,9.472000122070312,9.522000312805176,4904000.0
|
|
2015-08-05,9.765999794006348,9.842000007629395,9.562000274658203,9.571999549865723,10475500.0
|
|
2015-08-06,9.32800006866455,9.793999671936035,9.258000373840332,9.748000144958496,10342000.0
|
|
2015-08-07,9.380000114440918,9.380000114440918,9.206000328063965,9.315999984741211,7597500.0
|
|
2015-08-10,9.508000373840332,10.062000274658203,9.437999725341797,10.062000274658203,5223500.0
|
|
2015-08-11,9.38599967956543,9.539999961853027,9.300000190734863,9.42199993133545,5295000.0
|
|
2015-08-12,9.295999526977539,9.383999824523926,9.01200008392334,9.321999549865723,11439000.0
|
|
2015-08-13,9.300000190734863,9.395999908447266,9.232000350952148,9.307999610900879,4599500.0
|
|
2015-08-14,9.343999862670898,9.354000091552734,9.211999893188477,9.248000144958496,5554500.0
|
|
2015-08-17,9.569999694824219,9.57800006866455,9.239999771118164,9.300000190734863,6431000.0
|
|
2015-08-18,9.550000190734863,9.600000381469727,9.465999603271484,9.597999572753906,5464000.0
|
|
2015-08-19,9.468000411987305,9.619999885559082,9.347999572753906,9.442000389099121,4330500.0
|
|
2015-08-20,8.92199993133545,9.399999618530273,8.920000076293945,9.357999801635742,10337000.0
|
|
2015-08-21,8.571999549865723,8.805999755859375,8.564000129699707,8.767999649047852,16808500.0
|
|
2015-08-24,8.184000015258789,8.515999794006348,7.0,7.599999904632568,15501500.0
|
|
2015-08-25,8.128000259399414,8.59000015258789,8.119999885559082,8.562000274658203,8962500.0
|
|
2015-08-26,8.508000373840332,8.565999984741211,8.166000366210938,8.342000007629395,8147500.0
|
|
2015-08-27,8.531999588012695,8.711999893188477,8.40999984741211,8.631999969482422,8724500.0
|
|
2015-08-28,8.592000007629395,8.633999824523926,8.416000366210938,8.465999603271484,4783000.0
|
|
2015-08-31,8.428000450134277,8.652000427246094,8.371999740600586,8.562000274658203,6324500.0
|
|
2015-09-01,8.17199993133545,8.369999885559082,8.10200023651123,8.204000473022461,8699500.0
|
|
2015-09-02,8.381999969482422,8.381999969482422,8.140000343322754,8.3100004196167,5767000.0
|
|
2015-09-03,8.430000305175781,8.53600025177002,8.345999717712402,8.37399959564209,6612500.0
|
|
2015-09-04,8.350000381469727,8.444000244140625,8.26200008392334,8.295999526977539,4644500.0
|
|
2015-09-08,8.65999984741211,8.673999786376953,8.390000343322754,8.449999809265137,6009000.0
|
|
2015-09-09,8.60200023651123,8.793999671936035,8.579999923706055,8.682000160217285,7175500.0
|
|
2015-09-10,8.812000274658203,8.906000137329102,8.621999740600586,8.668000221252441,7303500.0
|
|
2015-09-11,8.866000175476074,8.883999824523926,8.739999771118164,8.79800033569336,5530500.0
|
|
2015-09-14,8.793999671936035,8.899999618530273,8.741999626159668,8.86400032043457,4278000.0
|
|
2015-09-15,8.946000099182129,8.98799991607666,8.772000312805176,8.805999755859375,5067000.0
|
|
2015-09-16,8.979999542236328,9.039999961853027,8.833999633789062,8.925999641418457,4843500.0
|
|
2015-09-17,9.03600025177002,9.185999870300293,8.92199993133545,8.956000328063965,7557500.0
|
|
2015-09-18,8.960000038146973,9.071999549865723,8.899999618530273,8.907999992370605,12443500.0
|
|
2015-09-21,9.119999885559082,9.232000350952148,8.97599983215332,9.029999732971191,6370500.0
|
|
2015-09-22,9.07800006866455,9.093999862670898,8.928000450134277,8.984000205993652,6456000.0
|
|
2015-09-23,9.197999954223633,9.248000144958496,8.902000427246094,8.996000289916992,7274500.0
|
|
2015-09-24,9.180000305175781,9.206000328063965,8.965999603271484,9.156000137329102,6573500.0
|
|
2015-09-25,9.022000312805176,9.300000190734863,8.92199993133545,9.29800033569336,6324000.0
|
|
2015-09-28,8.565999984741211,9.050000190734863,8.472000122070312,8.994000434875488,11095000.0
|
|
2015-09-29,8.447999954223633,8.67199993133545,8.366000175476074,8.621999740600586,9009500.0
|
|
2015-09-30,8.496000289916992,8.628000259399414,8.329999923706055,8.534000396728516,10062000.0
|
|
2015-10-01,8.607999801635742,8.628000259399414,8.407999992370605,8.498000144958496,5475000.0
|
|
2015-10-02,8.736000061035156,8.741999626159668,8.314000129699707,8.491999626159668,7294500.0
|
|
2015-10-05,8.838000297546387,8.868000030517578,8.736000061035156,8.802000045776367,5849000.0
|
|
2015-10-06,8.6899995803833,8.932000160217285,8.633999824523926,8.838000297546387,5377000.0
|
|
2015-10-07,8.609999656677246,8.79800033569336,8.36400032043457,8.723999977111816,13961500.0
|
|
2015-10-08,8.557999610900879,8.62600040435791,8.399999618530273,8.607999801635742,9750000.0
|
|
2015-10-09,8.600000381469727,8.63599967956543,8.484000205993652,8.541999816894531,5875500.0
|
|
2015-10-12,8.5600004196167,8.631999969482422,8.510000228881836,8.607999801635742,5242500.0
|
|
2015-10-13,8.319999694824219,8.633999824523926,8.315999984741211,8.510000228881836,7107500.0
|
|
2015-10-14,8.37399959564209,8.46399974822998,8.21399974822998,8.312000274658203,7501000.0
|
|
2015-10-15,8.64799976348877,8.678000450134277,8.378000259399414,8.378000259399414,7924500.0
|
|
2015-10-16,8.697999954223633,8.715999603271484,8.534000396728516,8.656000137329102,6664500.0
|
|
2015-10-19,8.736000061035156,8.895999908447266,8.654000282287598,8.722000122070312,9888500.0
|
|
2015-10-20,8.678000450134277,8.75,8.53600025177002,8.718000411987305,7171500.0
|
|
2015-10-21,8.381999969482422,8.699999809265137,8.175999641418457,8.699999809265137,12051500.0
|
|
2015-10-22,8.64799976348877,8.925999641418457,8.454000473022461,8.508000373840332,21147000.0
|
|
2015-10-23,6.98199987411499,7.366000175476074,6.581999778747559,7.300000190734863,77184000.0
|
|
2015-10-26,6.946000099182129,7.047999858856201,6.75,7.007999897003174,22479000.0
|
|
2015-10-27,6.763999938964844,7.070000171661377,6.690000057220459,6.909999847412109,19811000.0
|
|
2015-10-28,6.99399995803833,7.053999900817871,6.690000057220459,6.789999961853027,15151500.0
|
|
2015-10-29,6.811999797821045,7.021999835968018,6.806000232696533,6.941999912261963,15508500.0
|
|
2015-10-30,6.872000217437744,6.923999786376953,6.815999984741211,6.822000026702881,8100500.0
|
|
2015-11-02,6.953999996185303,6.978000164031982,6.829999923706055,6.892000198364258,6765500.0
|
|
2015-11-03,6.932000160217285,7.058000087738037,6.854000091552734,6.915999889373779,9482500.0
|
|
2015-11-04,7.019999980926514,7.03000020980835,6.860000133514404,6.934000015258789,10261000.0
|
|
2015-11-05,6.6620001792907715,6.98199987411499,6.656000137329102,6.9079999923706055,16904000.0
|
|
2015-11-06,6.809999942779541,6.840000152587891,6.622000217437744,6.630000114440918,11796000.0
|
|
2015-11-09,6.688000202178955,6.823999881744385,6.664000034332275,6.800000190734863,10757500.0
|
|
2015-11-10,6.676000118255615,6.690000057220459,6.455999851226807,6.639999866485596,14778500.0
|
|
2015-11-11,6.584000110626221,6.685999870300293,6.565999984741211,6.670000076293945,7277000.0
|
|
2015-11-12,6.6539998054504395,6.765999794006348,6.50600004196167,6.547999858856201,7464500.0
|
|
2015-11-13,6.633999824523926,6.710000038146973,6.539999961853027,6.618000030517578,9027500.0
|
|
2015-11-16,6.679999828338623,6.705999851226807,6.550000190734863,6.633999824523926,6735000.0
|
|
2015-11-17,6.682000160217285,6.820000171661377,6.624000072479248,6.703999996185303,7984500.0
|
|
2015-11-18,6.808000087738037,6.840000152587891,6.684000015258789,6.728000164031982,7319500.0
|
|
2015-11-19,6.883999824523926,6.906000137329102,6.668000221252441,6.668000221252441,7084500.0
|
|
2015-11-20,6.949999809265137,7.001999855041504,6.880000114440918,6.9019999504089355,5903500.0
|
|
2015-11-23,7.007999897003174,7.061999797821045,6.947999954223633,6.966000080108643,10797000.0
|
|
2015-11-24,7.150000095367432,7.1620001792907715,6.927999973297119,6.98799991607666,13503000.0
|
|
2015-11-25,7.3520002365112305,7.432000160217285,7.138000011444092,7.179999828338623,14175000.0
|
|
2015-11-27,7.3379998207092285,7.395999908447266,7.289999961853027,7.3480000495910645,4636500.0
|
|
2015-11-30,7.203999996185303,7.452000141143799,7.202000141143799,7.343999862670898,42240500.0
|
|
2015-12-01,7.21999979019165,7.25,7.122000217437744,7.25,8306500.0
|
|
2015-12-02,7.179999828338623,7.265999794006348,7.150000095367432,7.205999851226807,5312500.0
|
|
2015-12-03,6.940000057220459,7.2179999351501465,6.9120001792907715,7.190000057220459,7277000.0
|
|
2015-12-04,7.044000148773193,7.070000171661377,6.927999973297119,6.949999809265137,6264500.0
|
|
2015-12-07,6.8979997634887695,7.053999900817871,6.872000217437744,7.053999900817871,6653500.0
|
|
2015-12-08,6.9039998054504395,6.978000164031982,6.760000228881836,6.809999942779541,6977000.0
|
|
2015-12-09,6.541999816894531,6.955999851226807,6.513999938964844,6.9039998054504395,14831000.0
|
|
2015-12-10,6.360000133514404,6.5279998779296875,6.314000129699707,6.5279998779296875,17194500.0
|
|
2015-12-11,6.107999801635742,6.315999984741211,6.079999923706055,6.289999961853027,12421500.0
|
|
2015-12-14,6.084000110626221,6.190000057220459,5.966000080108643,6.073999881744385,14241500.0
|
|
2015-12-15,6.118000030517578,6.139999866485596,6.052000045776367,6.136000156402588,10586000.0
|
|
2015-12-16,6.389999866485596,6.426000118255615,6.093999862670898,6.190000057220459,15387000.0
|
|
2015-12-17,6.283999919891357,6.409999847412109,6.2820000648498535,6.400000095367432,9331000.0
|
|
2015-12-18,6.24399995803833,6.389999866485596,6.228000164031982,6.288000106811523,16041000.0
|
|
2015-12-21,6.331999778747559,6.355999946594238,6.239999771118164,6.300000190734863,7212500.0
|
|
2015-12-22,6.308000087738037,6.372000217437744,6.26200008392334,6.334000110626221,6568000.0
|
|
2015-12-23,6.377999782562256,6.389999866485596,6.289999961853027,6.329999923706055,4306500.0
|
|
2015-12-24,6.354000091552734,6.4079999923706055,6.343999862670898,6.355999946594238,1919000.0
|
|
2015-12-28,6.357999801635742,6.383999824523926,6.297999858856201,6.340000152587891,5069500.0
|
|
2015-12-29,6.355999946594238,6.400000095367432,6.303999900817871,6.381999969482422,4124500.0
|
|
2015-12-30,6.289999961853027,6.447999954223633,6.289999961853027,6.320000171661377,6233000.0
|
|
2015-12-31,6.234000205993652,6.329999923706055,6.228000164031982,6.28000020980835,7905500.0
|
|
2016-01-04,6.046000003814697,6.197999954223633,5.966000080108643,6.107999801635742,18332500.0
|
|
2016-01-05,5.9679999351501465,6.061999797821045,5.941999912261963,6.041999816894531,10243500.0
|
|
2016-01-06,5.900000095367432,5.915999889373779,5.765999794006348,5.875999927520752,17600000.0
|
|
2016-01-07,5.834000110626221,5.927999973297119,5.673999786376953,5.78000020980835,12501000.0
|
|
2016-01-08,5.7220001220703125,5.894000053405762,5.696000099182129,5.8379998207092285,15356500.0
|
|
2016-01-11,5.670000076293945,5.785999774932861,5.576000213623047,5.76200008392334,17013500.0
|
|
2016-01-12,5.745999813079834,5.828000068664551,5.622000217437744,5.708000183105469,13500500.0
|
|
2016-01-13,5.677999973297119,5.989999771118164,5.584000110626221,5.900000095367432,16367000.0
|
|
2016-01-14,5.857999801635742,5.932000160217285,5.585999965667725,5.75,17868000.0
|
|
2016-01-15,5.656000137329102,5.702000141143799,5.438000202178955,5.668000221252441,18577500.0
|
|
2016-01-19,5.291999816894531,5.739999771118164,5.288000106811523,5.696000099182129,25326500.0
|
|
2016-01-20,5.197999954223633,5.263999938964844,4.728000164031982,4.814000129699707,29559000.0
|
|
2016-01-21,5.3460001945495605,5.435999870300293,5.205999851226807,5.25600004196167,13043000.0
|
|
2016-01-22,5.550000190734863,5.573999881744385,5.26200008392334,5.421999931335449,12994500.0
|
|
2016-01-25,5.441999912261963,5.611999988555908,5.421999931335449,5.51800012588501,13649500.0
|
|
2016-01-26,5.374000072479248,5.429999828338623,5.131999969482422,5.303999900817871,22193500.0
|
|
2016-01-27,5.165999889373779,5.394000053405762,5.138000011444092,5.322000026702881,21002500.0
|
|
2016-01-28,5.271999835968018,5.294000148773193,5.105999946594238,5.263999938964844,19304500.0
|
|
2016-01-29,5.627999782562256,6.00600004196167,5.501999855041504,6.0,29896500.0
|
|
2016-02-01,5.677999973297119,5.723999977111816,5.480000019073486,5.5960001945495605,15658000.0
|
|
2016-02-02,5.4120001792907715,5.7220001220703125,5.3979997634887695,5.638000011444092,10049500.0
|
|
2016-02-03,5.2779998779296875,5.446000099182129,5.205999851226807,5.429999828338623,13588500.0
|
|
2016-02-04,5.343999862670898,5.3520002365112305,5.184000015258789,5.276000022888184,14213500.0
|
|
2016-02-05,5.021999835968018,5.314000129699707,4.868000030517578,5.303999900817871,26160000.0
|
|
2016-02-08,4.8460001945495605,4.9720001220703125,4.682000160217285,4.943999767303467,19990000.0
|
|
2016-02-09,4.76800012588501,5.0279998779296875,4.73199987411499,4.739999771118164,12807000.0
|
|
2016-02-10,4.7820000648498535,4.961999893188477,4.771999835968018,4.809999942779541,17337500.0
|
|
2016-02-11,4.765999794006348,4.808000087738037,4.631999969482422,4.697999954223633,14273500.0
|
|
2016-02-12,4.822000026702881,4.849999904632568,4.702000141143799,4.8460001945495605,10801000.0
|
|
2016-02-16,5.084000110626221,5.111999988555908,4.877999782562256,4.915999889373779,17455500.0
|
|
2016-02-17,5.236000061035156,5.297999858856201,5.059999942779541,5.093999862670898,14804000.0
|
|
2016-02-18,5.118000030517578,5.23199987411499,5.052000045776367,5.191999912261963,12274500.0
|
|
2016-02-19,5.2179999351501465,5.234000205993652,5.073999881744385,5.099999904632568,9390500.0
|
|
2016-02-22,5.314000129699707,5.423999786376953,5.197999954223633,5.242000102996826,19547000.0
|
|
2016-02-23,5.309999942779541,5.354000091552734,5.228000164031982,5.311999797821045,9859000.0
|
|
2016-02-24,5.460000038146973,5.48199987411499,5.214000225067139,5.242000102996826,13674000.0
|
|
2016-02-25,5.611999988555908,5.627999782562256,5.4019999504089355,5.5,12772000.0
|
|
2016-02-26,5.622000217437744,5.7220001220703125,5.572000026702881,5.699999809265137,8026500.0
|
|
2016-02-29,5.679999828338623,5.840000152587891,5.642000198364258,5.659999847412109,12313500.0
|
|
2016-03-01,5.921999931335449,5.973999977111816,5.703999996185303,5.75,11003000.0
|
|
2016-03-02,5.869999885559082,5.920000076293945,5.783999919891357,5.8979997634887695,12493500.0
|
|
2016-03-03,5.754000186920166,5.98199987411499,5.699999809265137,5.98199987411499,14997000.0
|
|
2016-03-04,5.702000141143799,5.797999858856201,5.659999847412109,5.75,7722500.0
|
|
2016-03-07,5.684000015258789,5.736000061035156,5.604000091552734,5.6519999504089355,7007000.0
|
|
2016-03-08,5.438000202178955,5.673999786376953,5.429999828338623,5.638000011444092,8336500.0
|
|
2016-03-09,5.533999919891357,5.607999801635742,5.421999931335449,5.4679999351501465,9260000.0
|
|
2016-03-10,5.5,5.611999988555908,5.415999889373779,5.561999797821045,6378500.0
|
|
2016-03-11,5.703999996185303,5.72599983215332,5.547999858856201,5.552000045776367,5318000.0
|
|
2016-03-14,5.6020002365112305,5.73199987411499,5.564000129699707,5.659999847412109,6870000.0
|
|
2016-03-15,5.519999980926514,5.627999782562256,5.484000205993652,5.590000152587891,7564000.0
|
|
2016-03-16,5.6579999923706055,5.688000202178955,5.440000057220459,5.452000141143799,6127500.0
|
|
2016-03-17,5.797999858856201,5.829999923706055,5.6020002365112305,5.622000217437744,8502500.0
|
|
2016-03-18,5.739999771118164,5.869999885559082,5.73799991607666,5.809999942779541,11270500.0
|
|
2016-03-21,5.932000160217285,5.992000102996826,5.834000110626221,5.909999847412109,11187000.0
|
|
2016-03-22,5.791999816894531,6.072000026702881,5.74399995803833,5.894000053405762,20444500.0
|
|
2016-03-23,5.685999870300293,5.78000020980835,5.590000152587891,5.78000020980835,15657500.0
|
|
2016-03-24,5.705999851226807,5.7220001220703125,5.590000152587891,5.644000053405762,7087500.0
|
|
2016-03-28,5.728000164031982,5.748000144958496,5.6020002365112305,5.736000061035156,7450000.0
|
|
2016-03-29,5.815999984741211,5.822000026702881,5.656000137329102,5.7179999351501465,6758500.0
|
|
2016-03-30,5.880000114440918,5.955999851226807,5.8460001945495605,5.857999801635742,7631500.0
|
|
2016-03-31,6.125999927520752,6.199999809265137,5.960000038146973,5.980000019073486,16876000.0
|
|
2016-04-01,6.199999809265137,6.210000038146973,6.039999961853027,6.050000190734863,14094000.0
|
|
2016-04-04,6.199999809265137,6.230000019073486,6.1519999504089355,6.196000099182129,9117500.0
|
|
2016-04-05,6.127999782562256,6.23799991607666,6.113999843597412,6.139999866485596,11240000.0
|
|
2016-04-06,6.133999824523926,6.165999889373779,6.073999881744385,6.1479997634887695,6017500.0
|
|
2016-04-07,6.070000171661377,6.144000053405762,6.026000022888184,6.099999904632568,8140500.0
|
|
2016-04-08,6.072000026702881,6.196000099182129,6.041999816894531,6.144000053405762,5992000.0
|
|
2016-04-11,5.98799991607666,6.156000137329102,5.984000205993652,6.090000152587891,5290000.0
|
|
2016-04-12,5.757999897003174,5.927999973297119,5.616000175476074,5.9079999923706055,20106000.0
|
|
2016-04-13,5.958000183105469,5.99399995803833,5.803999900817871,5.829999923706055,13094000.0
|
|
2016-04-14,5.886000156402588,5.9679999351501465,5.854000091552734,5.932000160217285,11587500.0
|
|
2016-04-15,5.927999973297119,5.960000038146973,5.861999988555908,5.874000072479248,8498500.0
|
|
2016-04-18,6.053999900817871,6.110000133514404,5.866000175476074,5.8979997634887695,7906000.0
|
|
2016-04-19,6.004000186920166,6.0920000076293945,5.9120001792907715,6.081999778747559,7638500.0
|
|
2016-04-20,6.1579999923706055,6.205999851226807,5.9079999923706055,5.952000141143799,12697500.0
|
|
2016-04-21,6.156000137329102,6.205999851226807,6.118000030517578,6.164000034332275,8868000.0
|
|
2016-04-22,6.228000164031982,6.24399995803833,6.085999965667725,6.0879998207092285,7496500.0
|
|
2016-04-25,6.257999897003174,6.317999839782715,6.164000034332275,6.210000038146973,10284500.0
|
|
2016-04-26,6.190000057220459,6.291999816894531,6.0960001945495605,6.24399995803833,16128000.0
|
|
2016-04-27,6.670000076293945,6.868000030517578,6.484000205993652,6.599999904632568,34472000.0
|
|
2016-04-28,6.466000080108643,6.6579999923706055,6.446000099182129,6.6579999923706055,11036000.0
|
|
2016-04-29,6.501999855041504,6.53000020980835,6.26200008392334,6.4720001220703125,10181500.0
|
|
2016-05-02,6.572000026702881,6.579999923706055,6.446000099182129,6.504000186920166,7436500.0
|
|
2016-05-03,6.429999828338623,6.526000022888184,6.394000053405762,6.48799991607666,6721500.0
|
|
2016-05-04,6.432000160217285,6.447999954223633,6.289999961853027,6.368000030517578,9286000.0
|
|
2016-05-05,6.4120001792907715,6.473999977111816,6.381999969482422,6.443999767303467,7492500.0
|
|
2016-05-06,6.3979997634887695,6.4019999504089355,6.216000080108643,6.320000171661377,13295500.0
|
|
2016-05-09,6.4120001792907715,6.438000202178955,6.311999797821045,6.383999824523926,6577500.0
|
|
2016-05-10,6.553999900817871,6.556000232696533,6.389999866485596,6.438000202178955,8065000.0
|
|
2016-05-11,6.495999813079834,6.610000133514404,6.489999771118164,6.519999980926514,9749000.0
|
|
2016-05-12,6.443999767303467,6.546000003814697,6.369999885559082,6.526000022888184,9993500.0
|
|
2016-05-13,6.466000080108643,6.539999961853027,6.420000076293945,6.441999912261963,8246500.0
|
|
2016-05-16,6.52400016784668,6.590000152587891,6.446000099182129,6.480000019073486,6705000.0
|
|
2016-05-17,6.546000003814697,6.619999885559082,6.5,6.513999938964844,6951000.0
|
|
2016-05-18,6.564000129699707,6.630000114440918,6.504000186920166,6.504000186920166,5625000.0
|
|
2016-05-19,6.664000034332275,6.710000038146973,6.570000171661377,6.572000026702881,6237000.0
|
|
2016-05-20,6.742000102996826,6.751999855041504,6.638000011444092,6.705999851226807,5870500.0
|
|
2016-05-23,6.734000205993652,6.834000110626221,6.665999889373779,6.748000144958496,5740000.0
|
|
2016-05-24,6.834000110626221,6.855999946594238,6.73799991607666,6.769999980926514,5162500.0
|
|
2016-05-25,6.866000175476074,6.915999889373779,6.831999778747559,6.8379998207092285,5373000.0
|
|
2016-05-26,6.9120001792907715,6.927999973297119,6.814000129699707,6.854000091552734,4875000.0
|
|
2016-05-27,6.794000148773193,6.808000087738037,6.665999889373779,6.791999816894531,12739500.0
|
|
2016-05-31,6.8420000076293945,6.866000175476074,6.769999980926514,6.809999942779541,10476000.0
|
|
2016-06-01,6.9019999504089355,6.915999889373779,6.75600004196167,6.800000190734863,5629500.0
|
|
2016-06-02,6.934000015258789,6.9679999351501465,6.892000198364258,6.900000095367432,6494000.0
|
|
2016-06-03,6.920000076293945,6.97599983215332,6.861999988555908,6.929999828338623,4911500.0
|
|
2016-06-06,6.920000076293945,6.9720001220703125,6.826000213623047,6.955999851226807,6604000.0
|
|
2016-06-07,6.894000053405762,6.949999809265137,6.877999782562256,6.920000076293945,5519000.0
|
|
2016-06-08,6.955999851226807,6.986000061035156,6.874000072479248,6.900000095367432,5746500.0
|
|
2016-06-09,6.892000198364258,6.986000061035156,6.877999782562256,6.929999828338623,5034500.0
|
|
2016-06-10,6.739999771118164,6.8520002365112305,6.703999996185303,6.8520002365112305,7418000.0
|
|
2016-06-13,6.789999961853027,6.866000175476074,6.670000076293945,6.684000015258789,7133500.0
|
|
2016-06-14,6.75,6.796000003814697,6.684000015258789,6.7820000648498535,6000000.0
|
|
2016-06-15,6.811999797821045,6.863999843597412,6.73799991607666,6.76200008392334,6677500.0
|
|
2016-06-16,6.673999786376953,6.78000020980835,6.567999839782715,6.73799991607666,8813500.0
|
|
2016-06-17,6.668000221252441,6.693999767303467,6.584000110626221,6.693999767303467,16676500.0
|
|
2016-06-20,6.708000183105469,6.800000190734863,6.703999996185303,6.751999855041504,6403500.0
|
|
2016-06-21,6.751999855041504,6.796000003814697,6.699999809265137,6.734000205993652,4695000.0
|
|
2016-06-22,6.665999889373779,6.765999794006348,6.6620001792907715,6.742000102996826,3717500.0
|
|
2016-06-23,6.863999843597412,6.866000175476074,6.7179999351501465,6.7179999351501465,5957500.0
|
|
2016-06-24,6.381999969482422,6.604000091552734,6.355999946594238,6.546000003814697,15701000.0
|
|
2016-06-27,5.99399995803833,6.302000045776367,5.97599983215332,6.300000190734863,15116500.0
|
|
2016-06-28,6.026000022888184,6.111999988555908,5.980000019073486,6.0879998207092285,11065000.0
|
|
2016-06-29,6.21999979019165,6.23799991607666,6.004000186920166,6.033999919891357,10593500.0
|
|
2016-06-30,6.317999839782715,6.328000068664551,6.156000137329102,6.248000144958496,8449500.0
|
|
2016-07-01,6.335999965667725,6.381999969482422,6.2820000648498535,6.300000190734863,5971000.0
|
|
2016-07-05,6.314000129699707,6.3420000076293945,6.27400016784668,6.300000190734863,5603000.0
|
|
2016-07-06,6.335999965667725,6.375999927520752,6.184000015258789,6.25600004196167,7111000.0
|
|
2016-07-07,6.420000076293945,6.452000141143799,6.314000129699707,6.363999843597412,7871000.0
|
|
2016-07-08,6.691999912261963,6.693999767303467,6.489999771118164,6.489999771118164,7655500.0
|
|
2016-07-11,6.7220001220703125,6.791999816894531,6.697999954223633,6.75,5288500.0
|
|
2016-07-12,6.77400016784668,6.843999862670898,6.613999843597412,6.696000099182129,6671000.0
|
|
2016-07-13,6.763999938964844,6.889999866485596,6.763999938964844,6.802000045776367,5447500.0
|
|
2016-07-14,6.797999858856201,6.886000156402588,6.783999919891357,6.8480000495910645,6084000.0
|
|
2016-07-15,6.823999881744385,6.880000114440918,6.796000003814697,6.796000003814697,5356000.0
|
|
2016-07-18,6.826000213623047,6.880000114440918,6.788000106811523,6.831999778747559,5287000.0
|
|
2016-07-19,6.7779998779296875,6.877999782562256,6.776000022888184,6.806000232696533,4207500.0
|
|
2016-07-20,6.984000205993652,7.013999938964844,6.776000022888184,6.800000190734863,6407000.0
|
|
2016-07-21,6.941999912261963,7.039999961853027,6.9079999923706055,6.953999996185303,5663000.0
|
|
2016-07-22,7.1519999504089355,7.170000076293945,6.900000095367432,6.992000102996826,7990000.0
|
|
2016-07-25,7.314000129699707,7.317999839782715,7.073999881744385,7.1519999504089355,12191500.0
|
|
2016-07-26,7.297999858856201,7.372000217437744,7.236000061035156,7.285999774932861,9799000.0
|
|
2016-07-27,7.329999923706055,7.420000076293945,7.28000020980835,7.320000171661377,7347500.0
|
|
2016-07-28,7.434000015258789,7.461999893188477,7.25600004196167,7.349999904632568,12234500.0
|
|
2016-07-29,6.938000202178955,6.940000057220459,6.5879998207092285,6.75,35136500.0
|
|
2016-08-01,6.96999979019165,7.039999961853027,6.915999889373779,6.961999893188477,9759500.0
|
|
2016-08-02,6.802000045776367,6.9679999351501465,6.74399995803833,6.9679999351501465,9690500.0
|
|
2016-08-03,6.834000110626221,6.854000091552734,6.73799991607666,6.789999961853027,7947000.0
|
|
2016-08-04,6.76200008392334,6.9019999504089355,6.75,6.8480000495910645,7684500.0
|
|
2016-08-05,6.691999912261963,6.76200008392334,6.668000221252441,6.73799991607666,13473000.0
|
|
2016-08-08,6.671999931335449,6.760000228881836,6.665999889373779,6.699999809265137,5263000.0
|
|
2016-08-09,6.638000011444092,6.688000202178955,6.607999801635742,6.664000034332275,4728500.0
|
|
2016-08-10,6.584000110626221,6.6620001792907715,6.578000068664551,6.627999782562256,5042000.0
|
|
2016-08-11,6.570000171661377,6.644000053405762,6.561999797821045,6.604000091552734,4996500.0
|
|
2016-08-12,6.526000022888184,6.572000026702881,6.486000061035156,6.572000026702881,5717000.0
|
|
2016-08-15,6.579999923706055,6.624000072479248,6.513999938964844,6.541999816894531,3088000.0
|
|
2016-08-16,6.9720001220703125,7.03000020980835,6.544000148773193,6.544000148773193,22626500.0
|
|
2016-08-17,6.892000198364258,7.004000186920166,6.860000133514404,6.946000099182129,10297000.0
|
|
2016-08-18,7.013999938964844,7.073999881744385,6.875999927520752,6.900000095367432,10057000.0
|
|
2016-08-19,6.980000019073486,7.021999835968018,6.938000202178955,7.01200008392334,4323000.0
|
|
2016-08-22,6.986000061035156,7.001999855041504,6.9039998054504395,6.946000099182129,3433000.0
|
|
2016-08-23,7.1539998054504395,7.1620001792907715,7.019999980926514,7.047999858856201,7018500.0
|
|
2016-08-24,7.081999778747559,7.177999973297119,7.058000087738037,7.105999946594238,6102000.0
|
|
2016-08-25,7.116000175476074,7.130000114440918,7.067999839782715,7.067999839782715,3304500.0
|
|
2016-08-26,7.139999866485596,7.173999786376953,7.058000087738037,7.118000030517578,4832000.0
|
|
2016-08-29,7.133999824523926,7.2179999351501465,7.124000072479248,7.139999866485596,6649000.0
|
|
2016-08-30,7.269999980926514,7.328000068664551,7.223999977111816,7.276000022888184,6478500.0
|
|
2016-08-31,7.228000164031982,7.248000144958496,7.118000030517578,7.179999828338623,5670000.0
|
|
2016-09-01,7.328000068664551,7.394000053405762,7.173999786376953,7.2220001220703125,8919000.0
|
|
2016-09-02,7.366000175476074,7.406000137329102,7.317999839782715,7.360000133514404,6551000.0
|
|
2016-09-06,7.357999801635742,7.443999767303467,7.3379998207092285,7.363999843597412,5574000.0
|
|
2016-09-07,7.400000095367432,7.460000038146973,7.3520002365112305,7.357999801635742,6963000.0
|
|
2016-09-08,7.2779998779296875,7.4039998054504395,7.251999855041504,7.395999908447266,4598000.0
|
|
2016-09-09,7.1519999504089355,7.285999774932861,7.150000095367432,7.245999813079834,4729500.0
|
|
2016-09-12,7.184000015258789,7.208000183105469,7.064000129699707,7.107999801635742,6855500.0
|
|
2016-09-13,7.0879998207092285,7.184000015258789,7.046000003814697,7.1620001792907715,5193500.0
|
|
2016-09-14,7.061999797821045,7.173999786376953,7.038000106811523,7.110000133514404,4906000.0
|
|
2016-09-15,7.133999824523926,7.176000118255615,7.01200008392334,7.0279998779296875,5535000.0
|
|
2016-09-16,7.104000091552734,7.1620001792907715,7.070000171661377,7.136000156402588,12518000.0
|
|
2016-09-19,7.1519999504089355,7.205999851226807,7.122000217437744,7.176000118255615,6651000.0
|
|
2016-09-20,7.084000110626221,7.190000057220459,7.076000213623047,7.1620001792907715,4262500.0
|
|
2016-09-21,7.190000057220459,7.197999954223633,7.084000110626221,7.0879998207092285,5203000.0
|
|
2016-09-22,7.2779998779296875,7.366000175476074,7.223999977111816,7.260000228881836,6119500.0
|
|
2016-09-23,7.265999794006348,7.455999851226807,7.248000144958496,7.421999931335449,7881000.0
|
|
2016-09-26,7.22599983215332,7.288000106811523,7.205999851226807,7.223999977111816,6013500.0
|
|
2016-09-27,7.2179999351501465,7.26800012588501,7.190000057220459,7.23199987411499,5266500.0
|
|
2016-09-28,7.260000228881836,7.271999835968018,7.191999912261963,7.245999813079834,4666000.0
|
|
2016-09-29,7.185999870300293,7.27400016784668,7.164000034332275,7.23199987411499,5225000.0
|
|
2016-09-30,7.386000156402588,7.406000137329102,7.216000080108643,7.21999979019165,10654500.0
|
|
2016-10-03,7.388000011444092,7.495999813079834,7.366000175476074,7.380000114440918,9015000.0
|
|
2016-10-04,7.361999988555908,7.49399995803833,7.331999778747559,7.386000156402588,6440000.0
|
|
2016-10-05,7.320000171661377,7.455999851226807,7.315999984741211,7.355999946594238,10912000.0
|
|
2016-10-06,7.138000011444092,7.349999904632568,7.130000114440918,7.349999904632568,8122500.0
|
|
2016-10-07,6.998000144958496,7.164000034332275,6.995999813079834,7.1539998054504395,9166500.0
|
|
2016-10-10,6.998000144958496,7.076000213623047,6.9720001220703125,7.064000129699707,9955000.0
|
|
2016-10-11,6.817999839782715,7.00600004196167,6.783999919891357,6.980000019073486,20989500.0
|
|
2016-10-12,6.131999969482422,6.214000225067139,5.800000190734863,5.815999984741211,106244000.0
|
|
2016-10-13,6.23799991607666,6.27400016784668,6.0,6.119999885559082,39068000.0
|
|
2016-10-14,6.202000141143799,6.311999797821045,6.107999801635742,6.294000148773193,19826000.0
|
|
2016-10-17,6.191999912261963,6.25600004196167,6.1519999504089355,6.184000015258789,12775000.0
|
|
2016-10-18,6.197999954223633,6.260000228881836,6.173999786376953,6.228000164031982,7669000.0
|
|
2016-10-19,6.2220001220703125,6.271999835968018,6.159999847412109,6.182000160217285,11484500.0
|
|
2016-10-20,6.265999794006348,6.291999816894531,6.191999912261963,6.223999977111816,9864500.0
|
|
2016-10-21,6.360000133514404,6.388000011444092,6.236000061035156,6.297999858856201,12560000.0
|
|
2016-10-24,6.248000144958496,6.400000095367432,6.242000102996826,6.368000030517578,9174000.0
|
|
2016-10-25,6.133999824523926,6.27400016784668,6.131999969482422,6.27400016784668,7998500.0
|
|
2016-10-26,6.035999774932861,6.145999908447266,6.026000022888184,6.127999782562256,13956000.0
|
|
2016-10-27,5.98199987411499,6.1539998054504395,5.943999767303467,6.093999862670898,20790500.0
|
|
2016-10-28,6.355999946594238,6.380000114440918,6.073999881744385,6.145999908447266,16542000.0
|
|
2016-10-31,6.4120001792907715,6.435999870300293,6.357999801635742,6.392000198364258,10798500.0
|
|
2016-11-01,6.3520002365112305,6.434000015258789,6.311999797821045,6.400000095367432,9317000.0
|
|
2016-11-02,6.21999979019165,6.406000137329102,6.214000225067139,6.406000137329102,9691000.0
|
|
2016-11-03,6.159999847412109,6.269999980926514,6.1539998054504395,6.22599983215332,5069500.0
|
|
2016-11-04,6.176000118255615,6.308000087738037,6.159999847412109,6.1620001792907715,8396000.0
|
|
2016-11-07,6.289999961853027,6.329999923706055,6.210000038146973,6.26200008392334,19618000.0
|
|
2016-11-08,6.265999794006348,6.3379998207092285,6.202000141143799,6.297999858856201,8826500.0
|
|
2016-11-09,6.349999904632568,6.377999782562256,6.1620001792907715,6.185999870300293,7744500.0
|
|
2016-11-10,6.2779998779296875,6.480000019073486,6.24399995803833,6.354000091552734,6901000.0
|
|
2016-11-11,6.372000217437744,6.418000221252441,6.216000080108643,6.24399995803833,6279500.0
|
|
2016-11-14,6.328000068664551,6.458000183105469,6.26200008392334,6.400000095367432,8137500.0
|
|
2016-11-15,6.432000160217285,6.699999809265137,6.323999881744385,6.699999809265137,35146000.0
|
|
2016-11-16,6.507999897003174,6.539999961853027,6.4079999923706055,6.418000221252441,13719500.0
|
|
2016-11-17,6.328000068664551,6.507999897003174,6.265999794006348,6.492000102996826,20063500.0
|
|
2016-11-18,6.191999912261963,6.374000072479248,6.177999973297119,6.357999801635742,17035000.0
|
|
2016-11-21,6.133999824523926,6.2220001220703125,6.061999797821045,6.196000099182129,21310500.0
|
|
2016-11-22,6.230000019073486,6.239999771118164,5.920000076293945,5.920000076293945,18096000.0
|
|
2016-11-23,6.168000221252441,6.236000061035156,6.131999969482422,6.197999954223633,7450000.0
|
|
2016-11-25,6.113999843597412,6.176000118255615,6.093999862670898,6.176000118255615,3506500.0
|
|
2016-11-28,6.047999858856201,6.176000118255615,6.035999774932861,6.125999927520752,7915000.0
|
|
2016-11-29,6.047999858856201,6.099999904632568,6.0,6.026000022888184,7717500.0
|
|
2016-11-30,6.019999980926514,6.0879998207092285,6.013999938964844,6.0879998207092285,5893000.0
|
|
2016-12-01,5.809999942779541,6.044000148773193,5.78000020980835,6.035999774932861,11817000.0
|
|
2016-12-02,5.914000034332275,5.926000118255615,5.77400016784668,5.776000022888184,10855500.0
|
|
2016-12-05,6.044000148773193,6.099999904632568,5.947999954223633,5.958000183105469,12821500.0
|
|
2016-12-06,5.986000061035156,6.035999774932861,5.883999824523926,6.0279998779296875,11969500.0
|
|
2016-12-07,6.1519999504089355,6.176000118255615,5.986000061035156,6.0,10802500.0
|
|
2016-12-08,6.111999988555908,6.188000202178955,6.079999923706055,6.138000011444092,10678500.0
|
|
2016-12-09,6.138000011444092,6.150000095367432,6.070000171661377,6.113999843597412,6799000.0
|
|
2016-12-12,5.99399995803833,6.142000198364258,5.96999979019165,6.138000011444092,5855500.0
|
|
2016-12-13,6.110000133514404,6.130000114440918,6.010000228881836,6.01800012588501,8626000.0
|
|
2016-12-14,5.943999767303467,6.145999908447266,5.935999870300293,6.093999862670898,12850500.0
|
|
2016-12-15,5.992000102996826,6.072000026702881,5.9079999923706055,5.952000141143799,9321000.0
|
|
2016-12-16,5.953999996185303,6.03000020980835,5.906000137329102,6.015999794006348,24813500.0
|
|
2016-12-19,5.958000183105469,6.050000190734863,5.938000202178955,5.98199987411499,11402500.0
|
|
2016-12-20,5.935999870300293,6.019999980926514,5.800000190734863,5.9720001220703125,21373000.0
|
|
2016-12-21,5.909999847412109,5.978000164031982,5.854000091552734,5.929999828338623,21796000.0
|
|
2016-12-22,5.7220001220703125,5.892000198364258,5.702000141143799,5.888000011444092,21592000.0
|
|
2016-12-23,5.834000110626221,5.840000152587891,5.71999979019165,5.71999979019165,9653500.0
|
|
2016-12-27,6.015999794006348,6.056000232696533,5.789999961853027,5.809999942779541,16999000.0
|
|
2016-12-28,6.070000171661377,6.104000091552734,5.960000038146973,6.046000003814697,22512500.0
|
|
2016-12-29,6.059999942779541,6.138000011444092,6.010000228881836,6.070000171661377,9223500.0
|
|
2016-12-30,6.02400016784668,6.067999839782715,6.00600004196167,6.067999839782715,9002000.0
|
|
2017-01-03,6.02400016784668,6.131999969482422,5.980000019073486,6.111999988555908,12206000.0
|
|
2017-01-04,6.084000110626221,6.107999801635742,6.015999794006348,6.03000020980835,11611000.0
|
|
2017-01-05,6.165999889373779,6.184000015258789,6.046000003814697,6.052000045776367,15568500.0
|
|
2017-01-06,6.202000141143799,6.24399995803833,6.104000091552734,6.159999847412109,9631000.0
|
|
2017-01-09,6.26200008392334,6.297999858856201,6.1620001792907715,6.199999809265137,10128500.0
|
|
2017-01-10,6.392000198364258,6.4120001792907715,6.289999961853027,6.291999816894531,9225500.0
|
|
2017-01-11,6.423999786376953,6.578000068664551,6.377999782562256,6.449999809265137,11804500.0
|
|
2017-01-12,6.369999885559082,6.434000015258789,6.288000106811523,6.409999847412109,6688000.0
|
|
2017-01-13,6.458000183105469,6.466000080108643,6.361999988555908,6.366000175476074,3716500.0
|
|
2017-01-17,6.340000152587891,6.49399995803833,6.283999919891357,6.458000183105469,38616500.0
|
|
2017-01-18,6.369999885559082,6.392000198364258,6.271999835968018,6.329999923706055,10609500.0
|
|
2017-01-19,6.46999979019165,6.547999858856201,6.443999767303467,6.466000080108643,27218500.0
|
|
2017-01-20,6.464000225067139,6.51800012588501,6.435999870300293,6.46999979019165,13260000.0
|
|
2017-01-23,6.438000202178955,6.492000102996826,6.372000217437744,6.460000038146973,13849500.0
|
|
2017-01-24,6.5320000648498535,6.539999961853027,6.435999870300293,6.449999809265137,7321000.0
|
|
2017-01-25,6.561999797821045,6.671999931335449,6.519999980926514,6.593999862670898,6715500.0
|
|
2017-01-26,6.513999938964844,6.625999927520752,6.46999979019165,6.593999862670898,7314000.0
|
|
2017-01-27,6.556000232696533,6.570000171661377,6.453999996185303,6.510000228881836,6039500.0
|
|
2017-01-30,6.561999797821045,6.567999839782715,6.409999847412109,6.546000003814697,7997500.0
|
|
2017-01-31,6.6519999504089355,6.677999973297119,6.513999938964844,6.567999839782715,11036500.0
|
|
2017-02-01,6.619999885559082,6.685999870300293,6.544000148773193,6.6519999504089355,8922500.0
|
|
2017-02-02,6.636000156402588,6.697999954223633,6.556000232696533,6.605999946594238,22172000.0
|
|
2017-02-03,7.544000148773193,7.6020002365112305,7.21999979019165,7.429999828338623,63531000.0
|
|
2017-02-06,7.565999984741211,7.665999889373779,7.360000133514404,7.5320000648498535,18814500.0
|
|
2017-02-07,7.552000045776367,7.6479997634887695,7.513999938964844,7.599999904632568,9670500.0
|
|
2017-02-08,7.484000205993652,7.572000026702881,7.441999912261963,7.539999961853027,13122500.0
|
|
2017-02-09,7.5980000495910645,7.6479997634887695,7.455999851226807,7.47599983215332,7756000.0
|
|
2017-02-10,7.535999774932861,7.625999927520752,7.51800012588501,7.550000190734863,7607500.0
|
|
2017-02-13,7.559999942779541,7.6020002365112305,7.510000228881836,7.544000148773193,6768500.0
|
|
2017-02-14,7.553999900817871,7.5920000076293945,7.48199987411499,7.539999961853027,14307500.0
|
|
2017-02-15,7.590000152587891,7.613999843597412,7.513999938964844,7.561999797821045,5842000.0
|
|
2017-02-16,7.447999954223633,7.618000030517578,7.406000137329102,7.584000110626221,7809500.0
|
|
2017-02-17,7.492000102996826,7.515999794006348,7.380000114440918,7.409999847412109,6249500.0
|
|
2017-02-21,7.47599983215332,7.552000045776367,7.441999912261963,7.452000141143799,6341500.0
|
|
2017-02-22,7.447999954223633,7.5279998779296875,7.440000057220459,7.460000038146973,5469000.0
|
|
2017-02-23,7.446000099182129,7.453999996185303,7.361999988555908,7.443999767303467,8102500.0
|
|
2017-02-24,7.429999828338623,7.441999912261963,7.311999797821045,7.386000156402588,5017500.0
|
|
2017-02-27,7.48799991607666,7.5,7.381999969482422,7.423999786376953,9721000.0
|
|
2017-02-28,7.46999979019165,7.480000019073486,7.409999847412109,7.453999996185303,13393000.0
|
|
2017-03-01,7.461999893188477,7.473999977111816,7.329999923706055,7.354000091552734,15953000.0
|
|
2017-03-02,7.3480000495910645,7.4720001220703125,7.334000110626221,7.429999828338623,9659500.0
|
|
2017-03-03,7.25600004196167,7.334000110626221,7.234000205993652,7.317999839782715,11702500.0
|
|
2017-03-06,7.26800012588501,7.322000026702881,7.199999809265137,7.23199987411499,9430500.0
|
|
2017-03-07,7.285999774932861,7.297999858856201,7.190000057220459,7.254000186920166,9047500.0
|
|
2017-03-08,7.447999954223633,7.52400016784668,7.300000190734863,7.300000190734863,17018500.0
|
|
2017-03-09,7.334000110626221,7.455999851226807,7.291999816894531,7.4079999923706055,7738000.0
|
|
2017-03-10,7.392000198364258,7.415999889373779,7.335999965667725,7.395999908447266,5717500.0
|
|
2017-03-13,7.386000156402588,7.434000015258789,7.357999801635742,7.372000217437744,4782000.0
|
|
2017-03-14,7.331999778747559,7.394000053405762,7.271999835968018,7.394000053405762,4585500.0
|
|
2017-03-15,7.374000072479248,7.394000053405762,7.276000022888184,7.315999984741211,4544500.0
|
|
2017-03-16,7.458000183105469,7.4720001220703125,7.4120001792907715,7.4120001792907715,5607000.0
|
|
2017-03-17,7.426000118255615,7.544000148773193,7.388000011444092,7.544000148773193,15445000.0
|
|
2017-03-20,7.395999908447266,7.486000061035156,7.388000011444092,7.432000160217285,4407000.0
|
|
2017-03-21,7.2220001220703125,7.426000118255615,7.214000225067139,7.415999889373779,6824500.0
|
|
2017-03-22,7.297999858856201,7.302000045776367,7.179999828338623,7.190000057220459,5082500.0
|
|
2017-03-23,7.276000022888184,7.349999904632568,7.245999813079834,7.297999858856201,4883000.0
|
|
2017-03-24,7.260000228881836,7.331999778747559,7.239999771118164,7.303999900817871,4603500.0
|
|
2017-03-27,7.26800012588501,7.314000129699707,7.165999889373779,7.190000057220459,6568000.0
|
|
2017-03-28,7.311999797821045,7.334000110626221,7.263999938964844,7.28000020980835,3626500.0
|
|
2017-03-29,7.6620001792907715,7.705999851226807,7.455999851226807,7.498000144958496,14887000.0
|
|
2017-03-30,7.570000171661377,7.711999893188477,7.559999942779541,7.6519999504089355,7238000.0
|
|
2017-03-31,7.670000076293945,7.697999954223633,7.553999900817871,7.553999900817871,6491500.0
|
|
2017-04-03,7.6519999504089355,7.806000232696533,7.610000133514404,7.710000038146973,8999000.0
|
|
2017-04-04,7.53000020980835,7.702000141143799,7.507999897003174,7.633999824523926,6097500.0
|
|
2017-04-05,7.48799991607666,7.619999885559082,7.473999977111816,7.567999839782715,6454000.0
|
|
2017-04-06,7.446000099182129,7.49399995803833,7.388000011444092,7.489999771118164,8485500.0
|
|
2017-04-07,7.484000205993652,7.501999855041504,7.414000034332275,7.435999870300293,4661000.0
|
|
2017-04-10,7.443999767303467,7.50600004196167,7.386000156402588,7.50600004196167,11816500.0
|
|
2017-04-11,7.52400016784668,7.52400016784668,7.4079999923706055,7.426000118255615,7002000.0
|
|
2017-04-12,7.49399995803833,7.581999778747559,7.480000019073486,7.526000022888184,4089500.0
|
|
2017-04-13,7.464000225067139,7.5279998779296875,7.458000183105469,7.486000061035156,4978000.0
|
|
2017-04-17,7.613999843597412,7.728000164031982,7.521999835968018,7.521999835968018,8359000.0
|
|
2017-04-18,7.703999996185303,7.711999893188477,7.576000213623047,7.610000133514404,7331500.0
|
|
2017-04-19,7.685999870300293,7.771999835968018,7.670000076293945,7.72599983215332,5680000.0
|
|
2017-04-20,7.702000141143799,7.710000038146973,7.5960001945495605,7.703999996185303,4321000.0
|
|
2017-04-21,7.906000137329102,7.927999973297119,7.760000228881836,7.829999923706055,16152500.0
|
|
2017-04-24,7.98199987411499,8.071999549865723,7.909999847412109,8.039999961853027,14649000.0
|
|
2017-04-25,8.053999900817871,8.128000259399414,8.001999855041504,8.03600025177002,7955000.0
|
|
2017-04-26,7.980000019073486,8.0600004196167,7.97599983215332,8.039999961853027,7780500.0
|
|
2017-04-27,8.083999633789062,8.121999740600586,7.966000080108643,8.031999588012695,15279500.0
|
|
2017-04-28,7.800000190734863,7.99399995803833,7.72599983215332,7.814000129699707,22948000.0
|
|
2017-05-01,7.829999923706055,7.868000030517578,7.72599983215332,7.860000133514404,10953000.0
|
|
2017-05-02,7.875999927520752,7.938000202178955,7.828000068664551,7.872000217437744,9259000.0
|
|
2017-05-03,7.843999862670898,7.955999851226807,7.802000045776367,7.895999908447266,7983000.0
|
|
2017-05-04,7.888000011444092,7.923999786376953,7.815999984741211,7.857999801635742,6400000.0
|
|
2017-05-05,8.015999794006348,8.04800033569336,7.892000198364258,7.9079999923706055,7843500.0
|
|
2017-05-08,7.955999851226807,8.039999961853027,7.929999828338623,8.022000312805176,4558000.0
|
|
2017-05-09,7.811999797821045,8.142000198364258,7.800000190734863,8.067999839782715,8570500.0
|
|
2017-05-10,7.849999904632568,7.883999824523926,7.794000148773193,7.800000190734863,4748500.0
|
|
2017-05-11,7.806000232696533,7.857999801635742,7.71999979019165,7.831999778747559,5395500.0
|
|
2017-05-12,7.823999881744385,7.840000152587891,7.708000183105469,7.806000232696533,6744500.0
|
|
2017-05-15,8.09000015258789,8.265999794006348,8.020000457763672,8.020000457763672,17694000.0
|
|
2017-05-16,8.194000244140625,8.197999954223633,8.092000007629395,8.161999702453613,8520500.0
|
|
2017-05-17,7.909999847412109,8.149999618530273,7.906000137329102,8.145999908447266,7081500.0
|
|
2017-05-18,7.934000015258789,7.953999996185303,7.77400016784668,7.868000030517578,7105500.0
|
|
2017-05-19,8.008000373840332,8.076000213623047,7.958000183105469,7.97599983215332,5797000.0
|
|
2017-05-22,8.097999572753906,8.11400032043457,7.980000019073486,8.005999565124512,7767500.0
|
|
2017-05-23,8.013999938964844,8.13599967956543,7.998000144958496,8.118000030517578,4794000.0
|
|
2017-05-24,7.960000038146973,8.088000297546387,7.943999767303467,8.045999526977539,4059500.0
|
|
2017-05-25,7.929999828338623,8.02400016784668,7.894000053405762,7.98799991607666,5165500.0
|
|
2017-05-26,7.8979997634887695,7.934000015258789,7.863999843597412,7.923999786376953,4325500.0
|
|
2017-05-30,7.829999923706055,7.894000053405762,7.797999858856201,7.874000072479248,10323500.0
|
|
2017-05-31,7.868000030517578,7.880000114440918,7.769999980926514,7.843999862670898,9315000.0
|
|
2017-06-01,7.8420000076293945,7.973999977111816,7.796000003814697,7.961999893188477,14670500.0
|
|
2017-06-02,7.809999942779541,7.926000118255615,7.788000106811523,7.909999847412109,11387500.0
|
|
2017-06-05,7.874000072479248,7.920000076293945,7.776000022888184,7.78000020980835,7558000.0
|
|
2017-06-06,7.817999839782715,7.888000011444092,7.7820000648498535,7.829999923706055,12499000.0
|
|
2017-06-07,7.840000152587891,7.843999862670898,7.710000038146973,7.800000190734863,15297000.0
|
|
2017-06-08,7.9039998054504395,7.918000221252441,7.705999851226807,7.815999984741211,11153000.0
|
|
2017-06-09,7.464000225067139,7.935999870300293,7.360000133514404,7.921999931335449,18236500.0
|
|
2017-06-12,7.486000061035156,7.495999813079834,7.1539998054504395,7.375999927520752,17843500.0
|
|
2017-06-13,7.5879998207092285,7.6020002365112305,7.486000061035156,7.5320000648498535,4930500.0
|
|
2017-06-14,7.570000171661377,7.673999786376953,7.49399995803833,7.622000217437744,7920500.0
|
|
2017-06-15,7.5279998779296875,7.552000045776367,7.466000080108643,7.484000205993652,4134500.0
|
|
2017-06-16,7.565999984741211,7.570000171661377,7.48199987411499,7.519999980926514,8594000.0
|
|
2017-06-19,7.599999904632568,7.6519999504089355,7.578000068664551,7.607999801635742,5748000.0
|
|
2017-06-20,7.49399995803833,7.639999866485596,7.489999771118164,7.604000091552734,5406500.0
|
|
2017-06-21,7.546000003814697,7.625999927520752,7.519999980926514,7.519999980926514,4812000.0
|
|
2017-06-22,7.558000087738037,7.604000091552734,7.51800012588501,7.561999797821045,3773000.0
|
|
2017-06-23,7.6579999923706055,7.673999786376953,7.519999980926514,7.570000171661377,6017000.0
|
|
2017-06-26,7.565999984741211,7.699999809265137,7.513999938964844,7.6579999923706055,5045000.0
|
|
2017-06-27,7.440000057220459,7.611999988555908,7.427999973297119,7.526000022888184,4866000.0
|
|
2017-06-28,7.546000003814697,7.607999801635742,7.441999912261963,7.498000144958496,5972500.0
|
|
2017-06-29,7.547999858856201,7.639999866485596,7.415999889373779,7.561999797821045,8339000.0
|
|
2017-06-30,7.48799991607666,7.605999946594238,7.484000205993652,7.553999900817871,6397000.0
|
|
2017-07-03,7.426000118255615,7.605999946594238,7.406000137329102,7.533999919891357,2502500.0
|
|
2017-07-05,7.72599983215332,7.840000152587891,7.526000022888184,7.539999961853027,12319000.0
|
|
2017-07-06,7.5960001945495605,7.688000202178955,7.564000129699707,7.664000034332275,7948500.0
|
|
2017-07-07,7.697999954223633,7.78000020980835,7.5,7.6539998054504395,6433500.0
|
|
2017-07-10,7.699999809265137,7.736000061035156,7.624000072479248,7.705999851226807,5425500.0
|
|
2017-07-11,7.776000022888184,7.78000020980835,7.659999847412109,7.702000141143799,8451000.0
|
|
2017-07-12,7.900000095367432,7.98799991607666,7.811999797821045,7.822000026702881,9575000.0
|
|
2017-07-13,8.013999938964844,8.020000457763672,7.855999946594238,7.920000076293945,8826500.0
|
|
2017-07-14,8.02400016784668,8.039999961853027,7.730000019073486,7.797999858856201,9790500.0
|
|
2017-07-17,8.045999526977539,8.097999572753906,7.961999893188477,8.038000106811523,10086000.0
|
|
2017-07-18,8.093999862670898,8.109999656677246,8.003999710083008,8.017999649047852,4492000.0
|
|
2017-07-19,8.220000267028809,8.312000274658203,8.100000381469727,8.12399959564209,7832000.0
|
|
2017-07-20,8.142000198364258,8.166000366210938,8.008000373840332,8.100000381469727,8722500.0
|
|
2017-07-21,8.074000358581543,8.14799976348877,8.067999839782715,8.130000114440918,3203500.0
|
|
2017-07-24,8.109999656677246,8.142000198364258,8.041999816894531,8.09000015258789,3914000.0
|
|
2017-07-25,8.142000198364258,8.1899995803833,8.09000015258789,8.12399959564209,9157500.0
|
|
2017-07-26,8.116000175476074,8.178000450134277,8.04800033569336,8.152000427246094,9700500.0
|
|
2017-07-27,7.684000015258789,8.15999984741211,7.636000156402588,7.909999847412109,31376500.0
|
|
2017-07-28,7.49399995803833,7.714000225067139,7.480000019073486,7.656000137329102,11531000.0
|
|
2017-07-31,7.381999969482422,7.550000190734863,7.360000133514404,7.519999980926514,11554000.0
|
|
2017-08-01,7.360000133514404,7.429999828338623,7.3420000076293945,7.427999973297119,7952500.0
|
|
2017-08-02,7.27400016784668,7.421999931335449,7.173999786376953,7.400000095367432,8933000.0
|
|
2017-08-03,7.28000020980835,7.323999881744385,7.205999851226807,7.27400016784668,7072000.0
|
|
2017-08-04,7.368000030517578,7.400000095367432,7.245999813079834,7.276000022888184,16033000.0
|
|
2017-08-07,7.366000175476074,7.415999889373779,7.285999774932861,7.363999843597412,10188000.0
|
|
2017-08-08,7.303999900817871,7.375999927520752,7.285999774932861,7.334000110626221,5792500.0
|
|
2017-08-09,7.340000152587891,7.343999862670898,7.234000205993652,7.25,6901500.0
|
|
2017-08-10,7.2220001220703125,7.349999904632568,7.203999996185303,7.283999919891357,8264500.0
|
|
2017-08-11,7.296000003814697,7.314000129699707,7.179999828338623,7.184000015258789,5988000.0
|
|
2017-08-14,7.409999847412109,7.440000057220459,7.3520002365112305,7.357999801635742,3534500.0
|
|
2017-08-15,7.361999988555908,7.440000057220459,7.340000152587891,7.440000057220459,2983500.0
|
|
2017-08-16,7.438000202178955,7.458000183105469,7.355999946594238,7.361999988555908,3691000.0
|
|
2017-08-17,7.303999900817871,7.473999977111816,7.300000190734863,7.409999847412109,3101000.0
|
|
2017-08-18,7.329999923706055,7.386000156402588,7.2820000648498535,7.314000129699707,3553000.0
|
|
2017-08-21,7.386000156402588,7.392000198364258,7.289999961853027,7.320000171661377,3393000.0
|
|
2017-08-22,7.504000186920166,7.533999919891357,7.4039998054504395,7.406000137329102,4115500.0
|
|
2017-08-23,7.420000076293945,7.48799991607666,7.4039998054504395,7.452000141143799,2953000.0
|
|
2017-08-24,7.446000099182129,7.504000186920166,7.421999931335449,7.434000015258789,3726000.0
|
|
2017-08-25,7.435999870300293,7.53000020980835,7.415999889373779,7.495999813079834,4454500.0
|
|
2017-08-28,7.452000141143799,7.464000225067139,7.4079999923706055,7.441999912261963,5381000.0
|
|
2017-08-29,7.4720001220703125,7.498000144958496,7.389999866485596,7.400000095367432,2648000.0
|
|
2017-08-30,7.567999839782715,7.579999923706055,7.46999979019165,7.478000164031982,2789000.0
|
|
2017-08-31,7.639999866485596,7.684000015258789,7.581999778747559,7.590000152587891,6633000.0
|
|
2017-09-01,7.659999847412109,7.7220001220703125,7.611999988555908,7.682000160217285,3582500.0
|
|
2017-09-05,7.3480000495910645,7.665999889373779,7.331999778747559,7.579999923706055,9034000.0
|
|
2017-09-06,7.480000019073486,7.484000205993652,7.326000213623047,7.369999885559082,5945500.0
|
|
2017-09-07,7.46999979019165,7.539999961853027,7.420000076293945,7.5,3912500.0
|
|
2017-09-08,7.51200008392334,7.690000057220459,7.504000186920166,7.51800012588501,5858000.0
|
|
2017-09-11,7.6479997634887695,7.708000183105469,7.565999984741211,7.565999984741211,5812000.0
|
|
2017-09-12,7.696000099182129,7.703999996185303,7.579999923706055,7.677999973297119,3846000.0
|
|
2017-09-13,7.5879998207092285,7.693999767303467,7.585999965667725,7.659999847412109,5369000.0
|
|
2017-09-14,7.610000133514404,7.624000072479248,7.478000164031982,7.561999797821045,4195000.0
|
|
2017-09-15,7.73199987411499,7.73199987411499,7.593999862670898,7.593999862670898,9414000.0
|
|
2017-09-18,7.7179999351501465,7.814000129699707,7.7179999351501465,7.760000228881836,6397000.0
|
|
2017-09-19,7.708000183105469,7.776000022888184,7.697999954223633,7.771999835968018,3591000.0
|
|
2017-09-20,7.6479997634887695,7.728000164031982,7.570000171661377,7.702000141143799,3537500.0
|
|
2017-09-21,7.664000034332275,7.9019999504089355,7.605999946594238,7.6539998054504395,3985500.0
|
|
2017-09-22,7.668000221252441,7.73199987411499,7.630000114440918,7.631999969482422,3059500.0
|
|
2017-09-25,7.510000228881836,7.673999786376953,7.478000164031982,7.659999847412109,4258000.0
|
|
2017-09-26,7.492000102996826,7.5879998207092285,7.438000202178955,7.547999858856201,4713500.0
|
|
2017-09-27,7.539999961853027,7.5980000495910645,7.515999794006348,7.519999980926514,12989000.0
|
|
2017-09-28,7.182000160217285,7.51800012588501,7.179999828338623,7.51800012588501,15988000.0
|
|
2017-09-29,7.168000221252441,7.239999771118164,7.0879998207092285,7.171999931335449,16533000.0
|
|
2017-10-02,7.269999980926514,7.388000011444092,7.182000160217285,7.182000160217285,11044500.0
|
|
2017-10-03,7.3460001945495605,7.394000053405762,7.285999774932861,7.297999858856201,7594500.0
|
|
2017-10-04,7.374000072479248,7.394000053405762,7.315999984741211,7.349999904632568,4873000.0
|
|
2017-10-05,7.6579999923706055,7.665999889373779,7.369999885559082,7.388000011444092,13491000.0
|
|
2017-10-06,7.806000232696533,7.829999923706055,7.624000072479248,7.636000156402588,9271500.0
|
|
2017-10-09,7.754000186920166,7.840000152587891,7.723999977111816,7.797999858856201,6179500.0
|
|
2017-10-10,7.690000057220459,7.785999774932861,7.677999973297119,7.763999938964844,4329500.0
|
|
2017-10-11,7.736000061035156,7.783999919891357,7.665999889373779,7.684000015258789,3127000.0
|
|
2017-10-12,7.702000141143799,7.751999855041504,7.693999767303467,7.714000225067139,5254000.0
|
|
2017-10-13,7.815999984741211,7.8480000495910645,7.730000019073486,7.75,4684500.0
|
|
2017-10-16,7.788000106811523,7.849999904632568,7.710000038146973,7.823999881744385,4188500.0
|
|
2017-10-17,7.8520002365112305,7.932000160217285,7.797999858856201,7.820000171661377,5606500.0
|
|
2017-10-18,8.057999610900879,8.079999923706055,7.860000133514404,7.998000144958496,11902000.0
|
|
2017-10-19,8.043999671936035,8.043999671936035,7.881999969482422,8.008000373840332,6376500.0
|
|
2017-10-20,8.064000129699707,8.112000465393066,8.020000457763672,8.067999839782715,5734500.0
|
|
2017-10-23,8.034000396728516,8.095999717712402,7.99399995803833,8.0600004196167,4641000.0
|
|
2017-10-24,8.0,8.07800006866455,7.96999979019165,8.031999588012695,5781500.0
|
|
2017-10-25,7.940000057220459,8.053999900817871,7.895999908447266,8.0,4512500.0
|
|
2017-10-26,8.020000457763672,8.053999900817871,7.9019999504089355,7.955999851226807,7654500.0
|
|
2017-10-27,7.748000144958496,8.069999694824219,7.429999828338623,7.453999996185303,25671000.0
|
|
2017-10-30,7.900000095367432,7.940000057220459,7.72599983215332,7.74399995803833,10529500.0
|
|
2017-10-31,7.881999969482422,7.978000164031982,7.860000133514404,7.927999973297119,7215000.0
|
|
2017-11-01,7.754000186920166,7.892000198364258,7.664000034332275,7.883999824523926,11772500.0
|
|
2017-11-02,7.7220001220703125,7.806000232696533,7.624000072479248,7.691999912261963,8098000.0
|
|
2017-11-03,7.802000045776367,7.815999984741211,7.699999809265137,7.702000141143799,6008000.0
|
|
2017-11-06,7.849999904632568,7.857999801635742,7.723999977111816,7.7779998779296875,7716500.0
|
|
2017-11-07,7.817999839782715,7.906000137329102,7.76800012588501,7.889999866485596,7150000.0
|
|
2017-11-08,7.98199987411499,8.020000457763672,7.800000190734863,7.828000068664551,9923500.0
|
|
2017-11-09,7.8979997634887695,8.008000373840332,7.826000213623047,7.934000015258789,7914000.0
|
|
2017-11-10,7.98799991607666,8.017999649047852,7.843999862670898,7.8979997634887695,8012000.0
|
|
2017-11-13,8.069999694824219,8.076000213623047,7.935999870300293,7.9679999351501465,8878000.0
|
|
2017-11-14,8.003999710083008,8.081999778747559,7.886000156402588,7.989999771118164,7195500.0
|
|
2017-11-15,7.980000019073486,8.04800033569336,7.880000114440918,7.926000118255615,7151500.0
|
|
2017-11-16,8.052000045776367,8.145999908447266,7.984000205993652,8.020000457763672,10672000.0
|
|
2017-11-17,8.062000274658203,8.10200023651123,7.995999813079834,8.052000045776367,6519000.0
|
|
2017-11-20,8.154000282287598,8.197999954223633,8.041999816894531,8.081999778747559,6824500.0
|
|
2017-11-21,8.263999938964844,8.303999900817871,8.168000221252441,8.199999809265137,9493000.0
|
|
2017-11-22,8.354000091552734,8.399999618530273,8.265999794006348,8.300000190734863,8206000.0
|
|
2017-11-24,8.381999969482422,8.416000366210938,8.329999923706055,8.368000030517578,2824000.0
|
|
2017-11-27,8.366000175476074,8.447999954223633,8.355999946594238,8.381999969482422,14213000.0
|
|
2017-11-28,8.432000160217285,8.461999893188477,8.326000213623047,8.416000366210938,5519500.0
|
|
2017-11-29,8.288000106811523,8.434000015258789,8.204000473022461,8.42199993133545,5679500.0
|
|
2017-11-30,8.411999702453613,8.435999870300293,8.265999794006348,8.354000091552734,6821500.0
|
|
2017-12-01,8.437999725341797,8.456000328063965,8.239999771118164,8.395999908447266,5935500.0
|
|
2017-12-04,8.307999610900879,8.498000144958496,8.302000045776367,8.484000205993652,6715500.0
|
|
2017-12-05,8.220000267028809,8.394000053405762,8.21399974822998,8.251999855041504,7798500.0
|
|
2017-12-06,8.258000373840332,8.284000396728516,8.100000381469727,8.1899995803833,6296500.0
|
|
2017-12-07,8.284000396728516,8.32800006866455,8.208000183105469,8.276000022888184,7613500.0
|
|
2017-12-08,8.390000343322754,8.406000137329102,8.314000129699707,8.324000358581543,4829500.0
|
|
2017-12-11,8.444000244140625,8.47599983215332,8.359999656677246,8.387999534606934,6013000.0
|
|
2017-12-12,8.435999870300293,8.517999649047852,8.291999816894531,8.305999755859375,6664500.0
|
|
2017-12-13,8.529999732971191,8.616000175476074,8.442000389099121,8.468000411987305,6183000.0
|
|
2017-12-14,8.541999816894531,8.609999656677246,8.51200008392334,8.5600004196167,7475000.0
|
|
2017-12-15,8.727999687194824,8.760000228881836,8.567999839782715,8.567999839782715,14326500.0
|
|
2017-12-18,8.854000091552734,8.9399995803833,8.73799991607666,8.777999877929688,9268500.0
|
|
2017-12-19,9.017999649047852,9.128000259399414,8.817999839782715,8.850000381469727,11030000.0
|
|
2017-12-20,8.973999977111816,9.100000381469727,8.739999771118164,9.100000381469727,8702500.0
|
|
2017-12-21,8.79800033569336,9.0,8.781999588012695,9.0,7797500.0
|
|
2017-12-22,8.784000396728516,8.847999572753906,8.722000122070312,8.8100004196167,7190000.0
|
|
2017-12-26,8.831999778747559,8.862000465393066,8.722000122070312,8.722000122070312,6491000.0
|
|
2017-12-27,8.812000274658203,8.857999801635742,8.784000396728516,8.84000015258789,2848500.0
|
|
2017-12-28,8.802000045776367,8.824000358581543,8.765999794006348,8.817999839782715,6961500.0
|
|
2017-12-29,8.73799991607666,8.838000297546387,8.73799991607666,8.821999549865723,4473000.0
|
|
2018-01-02,8.869999885559082,8.892000198364258,8.711999893188477,8.751999855041504,6443500.0
|
|
2018-01-03,9.005999565124512,9.027999877929688,8.833999633789062,8.859999656677246,7572500.0
|
|
2018-01-04,8.800000190734863,9.045999526977539,8.791999816894531,9.022000312805176,12654500.0
|
|
2018-01-05,8.819999694824219,8.907999992370605,8.784000396728516,8.86400032043457,7152000.0
|
|
2018-01-08,9.0,9.008000373840332,8.802000045776367,8.857999801635742,5955000.0
|
|
2018-01-09,8.86400032043457,8.968000411987305,8.793999671936035,8.937999725341797,6906500.0
|
|
2018-01-10,8.819999694824219,8.843999862670898,8.696000099182129,8.812000274658203,5894500.0
|
|
2018-01-11,8.85200023651123,8.92199993133545,8.779999732971191,8.817999839782715,6355000.0
|
|
2018-01-12,8.98799991607666,9.026000022888184,8.859999656677246,8.887999534606934,7310000.0
|
|
2018-01-16,8.868000030517578,9.157999992370605,8.829999923706055,9.005999565124512,7371000.0
|
|
2018-01-17,9.017999649047852,9.053999900817871,8.928000450134277,8.954000473022461,5543000.0
|
|
2018-01-18,9.142000198364258,9.180000305175781,8.970000267028809,8.97599983215332,9710000.0
|
|
2018-01-19,9.20199966430664,9.28600025177002,9.130000114440918,9.180000305175781,11593500.0
|
|
2018-01-22,9.170000076293945,9.182000160217285,9.041999816894531,9.15999984741211,6751500.0
|
|
2018-01-23,9.149999618530273,9.182000160217285,8.710000038146973,8.857999801635742,13508000.0
|
|
2018-01-24,9.050000190734863,9.246000289916992,9.010000228881836,9.1899995803833,6414000.0
|
|
2018-01-25,9.081999778747559,9.161999702453613,9.02400016784668,9.109999656677246,3783000.0
|
|
2018-01-26,9.17199993133545,9.208000183105469,9.017999649047852,9.022000312805176,6188500.0
|
|
2018-01-29,9.192000389099121,9.248000144958496,9.137999534606934,9.152000427246094,8337000.0
|
|
2018-01-30,9.14799976348877,9.199999809265137,9.12600040435791,9.130000114440918,6633500.0
|
|
2018-01-31,9.208000183105469,9.279999732971191,9.071999549865723,9.07800006866455,7181000.0
|
|
2018-02-01,9.173999786376953,9.253999710083008,9.093999862670898,9.149999618530273,7192500.0
|
|
2018-02-02,8.98799991607666,9.145999908447266,8.968000411987305,9.142000198364258,7533000.0
|
|
2018-02-05,8.765999794006348,9.140000343322754,8.734000205993652,8.854000091552734,14270000.0
|
|
2018-02-06,9.307999610900879,9.399999618530273,8.920000076293945,9.053999900817871,33522000.0
|
|
2018-02-07,9.10200023651123,9.359999656677246,9.100000381469727,9.336000442504883,12831000.0
|
|
2018-02-08,8.899999618530273,9.170000076293945,8.894000053405762,9.100000381469727,18568500.0
|
|
2018-02-09,9.307999610900879,9.37399959564209,8.907999992370605,9.045999526977539,21310500.0
|
|
2018-02-12,9.295999526977539,9.4399995803833,9.277999877929688,9.37399959564209,13406000.0
|
|
2018-02-13,9.62399959564209,9.631999969482422,9.260000228881836,9.28600025177002,12592000.0
|
|
2018-02-14,9.675999641418457,9.70199966430664,9.53600025177002,9.586000442504883,7830000.0
|
|
2018-02-15,9.855999946594238,9.911999702453613,9.640000343322754,9.699999809265137,8677500.0
|
|
2018-02-16,9.789999961853027,9.916000366210938,9.788000106811523,9.805999755859375,6526000.0
|
|
2018-02-20,9.812000274658203,9.923999786376953,9.684000015258789,9.685999870300293,5691000.0
|
|
2018-02-21,9.821999549865723,9.994000434875488,9.821999549865723,9.880000114440918,7984000.0
|
|
2018-02-22,9.84000015258789,9.965999603271484,9.803999900817871,9.850000381469727,8475500.0
|
|
2018-02-23,9.973999977111816,9.98799991607666,9.815999984741211,9.930000305175781,6277500.0
|
|
2018-02-26,10.064000129699707,10.07800006866455,9.958000183105469,9.998000144958496,5533000.0
|
|
2018-02-27,9.989999771118164,10.173999786376953,9.989999771118164,10.083999633789062,4289500.0
|
|
2018-02-28,10.093999862670898,10.199999809265137,9.916000366210938,9.96399974822998,8517000.0
|
|
2018-03-01,9.902000427246094,10.184000015258789,9.854000091552734,10.144000053405762,9498500.0
|
|
2018-03-02,10.092000007629395,10.112000465393066,9.850000381469727,9.878000259399414,9912500.0
|
|
2018-03-05,10.130000114440918,10.246000289916992,9.97599983215332,10.045999526977539,7842000.0
|
|
2018-03-06,10.369999885559082,10.38599967956543,10.093999862670898,10.178000450134277,9749000.0
|
|
2018-03-07,10.494000434875488,10.510000228881836,10.241999626159668,10.265999794006348,8776500.0
|
|
2018-03-08,10.817999839782715,10.826000213623047,10.526000022888184,10.569999694824219,12733000.0
|
|
2018-03-09,10.887999534606934,10.935999870300293,10.791999816894531,10.894000053405762,8948500.0
|
|
2018-03-12,10.935999870300293,10.96399974822998,10.82800006866455,10.887999534606934,6276500.0
|
|
2018-03-13,10.850000381469727,10.989999771118164,10.800000190734863,10.937999725341797,6265000.0
|
|
2018-03-14,10.907999992370605,10.925999641418457,10.779999732971191,10.845999717712402,3752000.0
|
|
2018-03-15,10.836000442504883,10.994000434875488,10.807999610900879,10.923999786376953,4811000.0
|
|
2018-03-16,10.800000190734863,10.946000099182129,10.800000190734863,10.817999839782715,11374500.0
|
|
2018-03-19,10.670000076293945,10.694000244140625,10.444000244140625,10.53600025177002,6928500.0
|
|
2018-03-20,10.755999565124512,10.82800006866455,10.564000129699707,10.644000053405762,3586000.0
|
|
2018-03-21,10.913999557495117,11.03600025177002,10.76200008392334,10.826000213623047,7636500.0
|
|
2018-03-22,10.722000122070312,10.928000450134277,10.699999809265137,10.791999816894531,4548000.0
|
|
2018-03-23,10.59000015258789,10.772000312805176,10.583999633789062,10.715999603271484,6039000.0
|
|
2018-03-26,10.916000366210938,10.920000076293945,10.6899995803833,10.772000312805176,4890500.0
|
|
2018-03-27,10.666000366210938,11.067999839782715,10.593999862670898,11.02400016784668,6692000.0
|
|
2018-03-28,10.456000328063965,10.720000267028809,10.394000053405762,10.666000366210938,10064000.0
|
|
2018-03-29,10.715999603271484,10.753999710083008,10.489999771118164,10.550000190734863,6760500.0
|
|
2018-04-02,10.486000061035156,10.706000328063965,10.406000137329102,10.621999740600586,4772000.0
|
|
2018-04-03,10.685999870300293,10.73799991607666,10.545999526977539,10.545999526977539,7500000.0
|
|
2018-04-04,10.862000465393066,10.895999908447266,10.447999954223633,10.484000205993652,6200500.0
|
|
2018-04-05,10.918000221252441,11.04800033569336,10.838000297546387,10.869999885559082,5035500.0
|
|
2018-04-06,10.866000175476074,10.994000434875488,10.802000045776367,10.845999717712402,6209000.0
|
|
2018-04-09,10.894000053405762,11.092000007629395,10.850000381469727,10.857999801635742,6168000.0
|
|
2018-04-10,11.246000289916992,11.305999755859375,10.9399995803833,11.034000396728516,7281500.0
|
|
2018-04-11,10.965999603271484,11.270000457763672,10.85200023651123,10.935999870300293,11506000.0
|
|
2018-04-12,11.218000411987305,11.291999816894531,11.081999778747559,11.081999778747559,6920500.0
|
|
2018-04-13,11.168000221252441,11.293999671936035,11.105999946594238,11.293999671936035,4083500.0
|
|
2018-04-16,11.35200023651123,11.465999603271484,11.220000267028809,11.289999961853027,5807000.0
|
|
2018-04-17,11.534000396728516,11.557999610900879,11.399999618530273,11.4399995803833,7274000.0
|
|
2018-04-18,11.498000144958496,11.595999717712402,11.47599983215332,11.595999717712402,4222000.0
|
|
2018-04-19,11.482000350952148,11.510000228881836,11.378000259399414,11.449999809265137,3822500.0
|
|
2018-04-20,11.430000305175781,11.531999588012695,11.37399959564209,11.456000328063965,3431000.0
|
|
2018-04-23,11.347999572753906,11.564000129699707,11.336000442504883,11.513999938964844,7771500.0
|
|
2018-04-24,11.21399974822998,11.541999816894531,11.104000091552734,11.5,6745000.0
|
|
2018-04-25,10.960000038146973,11.196000099182129,10.85200023651123,11.157999992370605,12190000.0
|
|
2018-04-26,11.083999633789062,11.194000244140625,10.996000289916992,11.034000396728516,8234500.0
|
|
2018-04-27,10.986000061035156,11.227999687194824,10.977999687194824,11.133999824523926,7503500.0
|
|
2018-04-30,11.071999549865723,11.255999565124512,10.994000434875488,11.03600025177002,7636500.0
|
|
2018-05-01,11.14799976348877,11.168000221252441,10.98799991607666,11.001999855041504,6190500.0
|
|
2018-05-02,11.187999725341797,11.288000106811523,11.128000259399414,11.184000015258789,6737000.0
|
|
2018-05-03,11.222000122070312,11.29800033569336,10.982000350952148,11.112000465393066,13995500.0
|
|
2018-05-04,10.947999954223633,11.220000267028809,10.680000305175781,11.154000282287598,17450000.0
|
|
2018-05-07,11.137999534606934,11.163999557495117,10.95199966430664,11.039999961853027,8016500.0
|
|
2018-05-08,11.387999534606934,11.394000053405762,11.057999610900879,11.076000213623047,10670000.0
|
|
2018-05-09,11.803999900817871,11.814000129699707,11.40999984741211,11.40999984741211,12710000.0
|
|
2018-05-10,12.031999588012695,12.055999755859375,11.767999649047852,11.781999588012695,7323500.0
|
|
2018-05-11,12.076000213623047,12.11400032043457,11.868000030517578,12.03600025177002,8567500.0
|
|
2018-05-14,11.90999984741211,12.161999702453613,11.831999778747559,12.076000213623047,6479000.0
|
|
2018-05-15,11.857999801635742,11.923999786376953,11.656000137329102,11.845999717712402,6401000.0
|
|
2018-05-16,11.722000122070312,11.89799976348877,11.694000244140625,11.887999534606934,6825000.0
|
|
2018-05-17,11.657999992370605,11.755999565124512,11.552000045776367,11.697999954223633,7761000.0
|
|
2018-05-18,11.704000473022461,11.803999900817871,11.642000198364258,11.663999557495117,7560000.0
|
|
2018-05-21,11.86400032043457,11.937999725341797,11.767999649047852,11.850000381469727,10821500.0
|
|
2018-05-22,11.753999710083008,11.942000389099121,11.746000289916992,11.881999969482422,6762500.0
|
|
2018-05-23,11.833999633789062,11.84000015258789,11.619999885559082,11.645999908447266,4842000.0
|
|
2018-05-24,12.128000259399414,12.163999557495117,11.855999946594238,11.86400032043457,12921000.0
|
|
2018-05-25,12.074000358581543,12.128000259399414,11.986000061035156,12.093999862670898,4194500.0
|
|
2018-05-29,11.986000061035156,12.1899995803833,11.961999893188477,12.039999961853027,7375500.0
|
|
2018-05-30,12.236000061035156,12.281999588012695,12.067999839782715,12.069999694824219,6564000.0
|
|
2018-05-31,12.236000061035156,12.425999641418457,12.199999809265137,12.232000350952148,10104500.0
|
|
2018-06-01,12.399999618530273,12.418000221252441,12.303999900817871,12.312000274658203,6277000.0
|
|
2018-06-04,12.494000434875488,12.529999732971191,12.312000274658203,12.496000289916992,5679000.0
|
|
2018-06-05,12.640000343322754,12.654000282287598,12.406000137329102,12.538000106811523,7323500.0
|
|
2018-06-06,12.657999992370605,12.71399974822998,12.550000190734863,12.65999984741211,6903500.0
|
|
2018-06-07,12.300000190734863,12.744000434875488,12.166000366210938,12.678000450134277,8728000.0
|
|
2018-06-08,12.505999565124512,12.534000396728516,12.17199993133545,12.300000190734863,6575500.0
|
|
2018-06-11,12.649999618530273,12.670000076293945,12.508000373840332,12.557999610900879,4543000.0
|
|
2018-06-12,12.821999549865723,12.829999923706055,12.583999633789062,12.666000366210938,6317000.0
|
|
2018-06-13,12.937999725341797,13.034000396728516,12.831999778747559,12.87600040435791,9365000.0
|
|
2018-06-14,13.14799976348877,13.253999710083008,13.017999649047852,13.017999649047852,8393000.0
|
|
2018-06-15,13.055999755859375,13.199999809265137,12.958000183105469,13.180000305175781,13102500.0
|
|
2018-06-18,13.234000205993652,13.263999938964844,12.946000099182129,12.996000289916992,12170000.0
|
|
2018-06-19,12.86400032043457,12.949999809265137,12.5600004196167,12.640000343322754,13469000.0
|
|
2018-06-20,13.015999794006348,13.109999656677246,12.869999885559082,12.869999885559082,6157500.0
|
|
2018-06-21,12.947999954223633,13.092000007629395,12.795999526977539,13.005999565124512,5191500.0
|
|
2018-06-22,12.78600025177002,12.965999603271484,12.656000137329102,12.965999603271484,11521000.0
|
|
2018-06-25,12.423999786376953,12.710000038146973,12.305999755859375,12.694000244140625,11576000.0
|
|
2018-06-26,12.574000358581543,12.657999992370605,12.434000015258789,12.494000434875488,7132000.0
|
|
2018-06-27,12.359999656677246,12.718000411987305,12.343999862670898,12.645999908447266,7116500.0
|
|
2018-06-28,12.489999771118164,12.527999877929688,12.215999603271484,12.312000274658203,4818500.0
|
|
2018-06-29,12.486000061035156,12.687999725341797,12.468000411987305,12.564000129699707,9346500.0
|
|
2018-07-02,12.78600025177002,12.793999671936035,12.380000114440918,12.434000015258789,4696000.0
|
|
2018-07-03,12.718000411987305,12.855999946594238,12.673999786376953,12.824000358581543,2998500.0
|
|
2018-07-05,12.866000175476074,12.880000114440918,12.65999984741211,12.824000358581543,8854500.0
|
|
2018-07-06,12.994000434875488,13.02400016784668,12.815999984741211,12.871999740600586,3594000.0
|
|
2018-07-09,12.954000473022461,13.194000244140625,12.881999969482422,13.057999610900879,5410500.0
|
|
2018-07-10,13.081999778747559,13.168000221252441,13.001999855041504,13.022000312805176,5001000.0
|
|
2018-07-11,13.131999969482422,13.166000366210938,12.958000183105469,13.005999565124512,3700000.0
|
|
2018-07-12,13.446000099182129,13.489999771118164,13.15999984741211,13.1899995803833,3989500.0
|
|
2018-07-13,13.312000274658203,13.460000038146973,13.246000289916992,13.416000366210938,4880500.0
|
|
2018-07-16,13.246000289916992,13.404000282287598,13.222000122070312,13.369999885559082,2719500.0
|
|
2018-07-17,13.387999534606934,13.444000244140625,13.001999855041504,13.199999809265137,6018000.0
|
|
2018-07-18,13.362000465393066,13.4399995803833,13.29800033569336,13.411999702453613,7046000.0
|
|
2018-07-19,13.489999771118164,13.609999656677246,13.368000030517578,13.406000137329102,8022000.0
|
|
2018-07-20,13.595999717712402,13.670000076293945,13.272000312805176,13.272000312805176,5075500.0
|
|
2018-07-23,13.644000053405762,13.661999702453613,13.380000114440918,13.581999778747559,5828500.0
|
|
2018-07-24,13.350000381469727,13.758000373840332,13.229999542236328,13.734000205993652,7223500.0
|
|
2018-07-25,13.685999870300293,13.734000205993652,13.378000259399414,13.378000259399414,5712000.0
|
|
2018-07-26,13.71399974822998,13.765999794006348,13.473999977111816,13.621999740600586,6090500.0
|
|
2018-07-27,13.161999702453613,13.710000038146973,13.005999565124512,13.673999786376953,6343000.0
|
|
2018-07-30,12.555999755859375,13.14799976348877,12.454000473022461,13.116000175476074,11980000.0
|
|
2018-07-31,12.581999778747559,12.748000144958496,12.473999977111816,12.619999885559082,9736000.0
|
|
2018-08-01,12.920000076293945,12.973999977111816,12.618000030517578,12.645999908447266,14783000.0
|
|
2018-08-02,14.751999855041504,14.77400016784668,14.0,14.100000381469727,20620000.0
|
|
2018-08-03,14.72599983215332,15.128000259399414,14.618000030517578,14.79800033569336,13137000.0
|
|
2018-08-06,14.72599983215332,14.85200023651123,14.564000129699707,14.697999954223633,7280500.0
|
|
2018-08-07,14.612000465393066,14.883999824523926,14.595999717712402,14.720000267028809,4659000.0
|
|
2018-08-08,14.609999656677246,14.668000221252441,14.430000305175781,14.605999946594238,6597500.0
|
|
2018-08-09,14.90999984741211,15.027999877929688,14.628000259399414,14.670000076293945,8613000.0
|
|
2018-08-10,15.057999610900879,15.156000137329102,14.770000457763672,14.802000045776367,6264500.0
|
|
2018-08-13,14.956000328063965,15.11400032043457,14.847999572753906,15.0,9093500.0
|
|
2018-08-14,15.270000457763672,15.291999816894531,14.84000015258789,15.057999610900879,4561000.0
|
|
2018-08-15,15.244000434875488,15.390000343322754,15.038000106811523,15.253999710083008,7611000.0
|
|
2018-08-16,15.317999839782715,15.477999687194824,15.27400016784668,15.300000190734863,5723500.0
|
|
2018-08-17,15.300000190734863,15.338000297546387,15.079999923706055,15.300000190734863,4740500.0
|
|
2018-08-20,15.336000442504883,15.473999977111816,15.208000183105469,15.380000114440918,6261000.0
|
|
2018-08-21,15.321999549865723,15.5,15.253999710083008,15.454000473022461,6180500.0
|
|
2018-08-22,15.543999671936035,15.60200023651123,15.29800033569336,15.29800033569336,4141000.0
|
|
2018-08-23,15.75,15.817999839782715,15.5,15.5,5853000.0
|
|
2018-08-24,16.077999114990234,16.139999389648438,15.789999961853027,15.791999816894531,4449500.0
|
|
2018-08-27,16.062000274658203,16.239999771118164,15.95199966430664,16.106000900268555,4756500.0
|
|
2018-08-28,16.18400001525879,16.22599983215332,16.016000747680664,16.128000259399414,4584000.0
|
|
2018-08-29,16.50200080871582,16.61199951171875,16.270000457763672,16.31599998474121,6126500.0
|
|
2018-08-30,16.610000610351562,16.72599983215332,16.420000076293945,16.489999771118164,5623000.0
|
|
2018-08-31,16.75200080871582,16.823999404907227,16.573999404907227,16.573999404907227,8661000.0
|
|
2018-09-04,17.215999603271484,17.23200035095215,16.761999130249023,17.020000457763672,9832500.0
|
|
2018-09-05,16.70400047302246,17.312000274658203,16.312000274658203,17.256000518798828,10462000.0
|
|
2018-09-06,17.0,17.15399932861328,16.70400047302246,16.757999420166016,8817500.0
|
|
2018-09-07,17.104000091552734,17.357999801635742,16.75200080871582,16.88800048828125,5359500.0
|
|
2018-09-10,17.56999969482422,17.597999572753906,17.115999221801758,17.22599983215332,7772000.0
|
|
2018-09-11,17.445999145507812,17.76799964904785,17.399999618530273,17.50200080871582,10715500.0
|
|
2018-09-12,17.746000289916992,17.79400062561035,17.270000457763672,17.468000411987305,8232500.0
|
|
2018-09-13,17.986000061035156,18.100000381469727,17.695999145507812,17.84600067138672,8775000.0
|
|
2018-09-14,18.06999969482422,18.253999710083008,18.00200080871582,18.00200080871582,7647500.0
|
|
2018-09-17,17.634000778198242,18.145999908447266,17.52400016784668,18.062000274658203,7094500.0
|
|
2018-09-18,17.68600082397461,17.88800048828125,17.055999755859375,17.31800079345703,9148000.0
|
|
2018-09-19,17.166000366210938,17.788000106811523,16.913999557495117,17.729999542236328,13020000.0
|
|
2018-09-20,17.142000198364258,17.288000106811523,16.554000854492188,16.799999237060547,13577500.0
|
|
2018-09-21,17.09600067138672,17.43199920654297,17.04199981689453,17.18000030517578,16007000.0
|
|
2018-09-24,17.450000762939453,17.54199981689453,16.832000732421875,17.09600067138672,10490000.0
|
|
2018-09-25,17.902000427246094,17.972000122070312,17.600000381469727,17.649999618530273,11664500.0
|
|
2018-09-26,17.90999984741211,18.09600067138672,17.746000289916992,18.0,9362500.0
|
|
2018-09-27,18.351999282836914,18.450000762939453,18.013999938964844,18.013999938964844,11569500.0
|
|
2018-09-28,18.45400047302246,18.47599983215332,17.95400047302246,18.239999771118164,11345000.0
|
|
2018-10-01,18.45800018310547,18.874000549316406,18.360000610351562,18.600000381469727,9299000.0
|
|
2018-10-02,18.236000061035156,18.493999481201172,18.016000747680664,18.469999313354492,10354500.0
|
|
2018-10-03,18.299999237060547,18.530000686645508,18.20199966430664,18.308000564575195,8188500.0
|
|
2018-10-04,17.857999801635742,18.34000015258789,17.700000762939453,18.290000915527344,8666000.0
|
|
2018-10-05,17.219999313354492,17.625999450683594,16.917999267578125,17.538000106811523,19749000.0
|
|
2018-10-08,16.739999771118164,17.384000778198242,16.365999221801758,17.239999771118164,18986500.0
|
|
2018-10-09,16.511999130249023,16.917999267578125,16.402000427246094,16.610000610351562,15981000.0
|
|
2018-10-10,15.913999557495117,16.68600082397461,15.680000305175781,16.621999740600586,166853000.0
|
|
2018-10-11,15.423999786376953,15.956000328063965,15.347999572753906,15.765999794006348,20363500.0
|
|
2018-10-12,15.989999771118164,16.195999145507812,15.710000038146973,15.928000450134277,18645500.0
|
|
2018-10-15,16.030000686645508,16.257999420166016,15.711999893188477,16.059999465942383,12905000.0
|
|
2018-10-16,16.54199981689453,16.597999572753906,16.134000778198242,16.290000915527344,11188500.0
|
|
2018-10-17,16.332000732421875,16.74799919128418,16.209999084472656,16.601999282836914,13539000.0
|
|
2018-10-18,16.341999053955078,16.50200080871582,16.139999389648438,16.190000534057617,14145500.0
|
|
2018-10-19,16.239999771118164,16.79199981689453,16.22800064086914,16.52199935913086,11393500.0
|
|
2018-10-22,16.58799934387207,16.694000244140625,16.167999267578125,16.299999237060547,10575500.0
|
|
2018-10-23,16.68000030517578,16.75,16.06800079345703,16.15999984741211,10476500.0
|
|
2018-10-24,15.819999694824219,16.790000915527344,15.777999877929688,16.610000610351562,8937000.0
|
|
2018-10-25,16.219999313354492,16.36199951171875,15.845999717712402,15.977999687194824,9034500.0
|
|
2018-10-26,15.637999534606934,15.986000061035156,15.432000160217285,15.770000457763672,9069500.0
|
|
2018-10-29,15.508000373840332,16.197999954223633,15.204000473022461,16.054000854492188,10465500.0
|
|
2018-10-30,15.789999961853027,15.892000198364258,15.378000259399414,15.456000328063965,9917500.0
|
|
2018-10-31,16.43600082397461,16.56800079345703,16.15399932861328,16.211999893188477,10595500.0
|
|
2018-11-01,16.738000869750977,16.799999237060547,15.935999870300293,16.440000534057617,11803000.0
|
|
2018-11-02,14.51200008392334,16.3439998626709,14.307999610900879,16.336000442504883,29632500.0
|
|
2018-11-05,14.973999977111816,15.043999671936035,14.338000297546387,14.60200023651123,14500000.0
|
|
2018-11-06,14.949999809265137,15.128000259399414,14.704000473022461,14.913999557495117,9645000.0
|
|
2018-11-07,15.571999549865723,15.736000061035156,15.12399959564209,15.182000160217285,14676000.0
|
|
2018-11-08,15.581999778747559,15.89799976348877,15.456000328063965,15.612000465393066,11460500.0
|
|
2018-11-09,14.946000099182129,15.444000244140625,14.791999816894531,15.378000259399414,11174500.0
|
|
2018-11-12,14.748000144958496,15.071999549865723,14.529999732971191,14.878000259399414,8576500.0
|
|
2018-11-13,14.696000099182129,15.008000373840332,14.5600004196167,14.763999938964844,6777000.0
|
|
2018-11-14,14.668000221252441,15.086000442504883,14.604000091552734,14.9399995803833,9375000.0
|
|
2018-11-15,14.550000190734863,14.630000114440918,14.319999694824219,14.501999855041504,8675500.0
|
|
2018-11-16,14.6899995803833,14.732000350952148,14.305999755859375,14.47599983215332,11099000.0
|
|
2018-11-19,13.555999755859375,14.670000076293945,13.505999565124512,14.62600040435791,14420500.0
|
|
2018-11-20,13.407999992370605,13.718000411987305,12.930000305175781,13.154000282287598,16924000.0
|
|
2018-11-21,13.708000183105469,13.855999946594238,13.508000373840332,13.527999877929688,17896500.0
|
|
2018-11-23,13.592000007629395,13.803999900817871,13.527999877929688,13.527999877929688,4263500.0
|
|
2018-11-26,14.168000221252441,14.21399974822998,13.72599983215332,13.842000007629395,9080500.0
|
|
2018-11-27,14.140000343322754,14.239999771118164,13.972000122070312,14.118000030517578,9286500.0
|
|
2018-11-28,14.704000473022461,14.758000373840332,14.25,14.25,8112500.0
|
|
2018-11-29,14.779999732971191,14.880000114440918,14.428000450134277,14.61400032043457,7416500.0
|
|
2018-11-30,14.767999649047852,15.013999938964844,14.531999588012695,14.789999961853027,15608000.0
|
|
2018-12-03,15.022000312805176,15.435999870300293,14.871999740600586,15.246000289916992,11311500.0
|
|
2018-12-04,14.675999641418457,15.277999877929688,14.48799991607666,15.095999717712402,11437000.0
|
|
2018-12-06,15.088000297546387,15.093999862670898,14.067999839782715,14.324000358581543,11368500.0
|
|
2018-12-07,14.321999549865723,15.100000381469727,14.23799991607666,14.961999893188477,9216000.0
|
|
2018-12-10,14.9399995803833,14.989999771118164,14.407999992370605,14.407999992370605,7206000.0
|
|
2018-12-11,14.887999534606934,15.255999565124512,14.800000190734863,15.194000244140625,17497000.0
|
|
2018-12-12,15.038000106811523,15.270000457763672,14.925999641418457,15.199999809265137,7198500.0
|
|
2018-12-13,14.902000427246094,15.270000457763672,14.72599983215332,15.187999725341797,5705000.0
|
|
2018-12-14,14.581999778747559,14.906000137329102,14.425999641418457,14.607999801635742,11192000.0
|
|
2018-12-17,13.64799976348877,14.5,13.571999549865723,14.468000411987305,14733000.0
|
|
2018-12-18,14.013999938964844,14.284000396728516,13.729999542236328,13.729999542236328,15791500.0
|
|
2018-12-19,14.003999710083008,14.491999626159668,13.892000198364258,14.144000053405762,12113000.0
|
|
2018-12-20,13.973999977111816,14.144000053405762,13.432000160217285,13.880000114440918,17435000.0
|
|
2018-12-21,13.168000221252441,14.163999557495117,13.020000457763672,14.041999816894531,20716000.0
|
|
2018-12-24,13.10200023651123,13.399999618530273,12.881999969482422,13.0,5471500.0
|
|
2018-12-26,13.71399974822998,13.732000350952148,13.192000389099121,13.206000328063965,13964000.0
|
|
2018-12-27,14.07800006866455,14.081999778747559,13.413999557495117,13.531999588012695,8030000.0
|
|
2018-12-28,14.067999839782715,14.331999778747559,13.829999923706055,14.149999618530273,5408000.0
|
|
2018-12-31,14.086000442504883,14.312000274658203,13.994000434875488,14.21399974822998,5545500.0
|
|
2019-01-02,13.935999870300293,14.13599967956543,13.607999801635742,13.715999603271484,7750000.0
|
|
2019-01-03,13.513999938964844,13.866000175476074,13.392000198364258,13.760000228881836,10292500.0
|
|
2019-01-04,13.381999969482422,13.576000213623047,13.01200008392334,13.157999992370605,21059500.0
|
|
2019-01-07,14.017999649047852,14.10200023651123,13.36400032043457,13.36400032043457,21051500.0
|
|
2019-01-08,14.3100004196167,14.371999740600586,14.062000274658203,14.157999992370605,12045500.0
|
|
2019-01-09,14.616000175476074,14.694000244140625,14.34000015258789,14.399999618530273,8688500.0
|
|
2019-01-10,14.642000198364258,14.654000282287598,14.038000106811523,14.45199966430664,7581500.0
|
|
2019-01-11,14.654000282287598,14.675999641418457,14.449999809265137,14.597999572753906,6497500.0
|
|
2019-01-14,14.45199966430664,14.567999839782715,14.380000114440918,14.52400016784668,5812000.0
|
|
2019-01-15,14.925999641418457,15.057999610900879,14.508000373840332,14.508000373840332,9792500.0
|
|
2019-01-16,14.468000411987305,15.0,14.343999862670898,14.920000076293945,7138500.0
|
|
2019-01-17,14.529999732971191,14.663999557495117,14.321999549865723,14.387999534606934,5422500.0
|
|
2019-01-18,14.100000381469727,14.5,13.972000122070312,14.472000122070312,18154500.0
|
|
2019-01-22,13.970000267028809,14.100000381469727,13.630000114440918,13.800000190734863,17794500.0
|
|
2019-01-23,14.295999526977539,14.53600025177002,13.843999862670898,14.057999610900879,14973000.0
|
|
2019-01-24,14.503999710083008,14.604000091552734,14.293999671936035,14.312000274658203,7827500.0
|
|
2019-01-25,14.718000411987305,14.78600025177002,14.600000381469727,14.628000259399414,7284500.0
|
|
2019-01-28,14.744000434875488,14.831999778747559,14.454000473022461,14.605999946594238,6214000.0
|
|
2019-01-29,14.642000198364258,14.899999618530273,14.555999755859375,14.789999961853027,7452000.0
|
|
2019-01-30,15.031999588012695,15.039999961853027,14.657999992370605,14.784000396728516,8802000.0
|
|
2019-01-31,15.314000129699707,15.513999938964844,15.050000190734863,15.050000190734863,11350500.0
|
|
2019-02-01,15.779999732971191,15.85200023651123,15.338000297546387,15.338000297546387,12447500.0
|
|
2019-02-04,16.027999877929688,16.11199951171875,15.791999816894531,15.906000137329102,13822000.0
|
|
2019-02-05,16.393999099731445,16.45199966430664,16.027999877929688,16.049999237060547,13872500.0
|
|
2019-02-06,16.243999481201172,16.459999084472656,16.007999420166016,16.399999618530273,13943500.0
|
|
2019-02-07,15.871999740600586,16.215999603271484,15.272000312805176,16.200000762939453,24798500.0
|
|
2019-02-08,16.20400047302246,16.327999114990234,15.680000305175781,15.727999687194824,11679000.0
|
|
2019-02-11,16.33799934387207,16.447999954223633,16.163999557495117,16.275999069213867,8930500.0
|
|
2019-02-12,16.625999450683594,16.658000946044922,16.395999908447266,16.43400001525879,10507500.0
|
|
2019-02-13,16.483999252319336,16.743999481201172,16.423999786376953,16.673999786376953,6404000.0
|
|
2019-02-14,16.63800048828125,16.72599983215332,16.38800048828125,16.420000076293945,5721500.0
|
|
2019-02-15,16.621999740600586,16.700000762939453,16.516000747680664,16.670000076293945,6986000.0
|
|
2019-02-19,16.785999298095703,16.851999282836914,16.59600067138672,16.604000091552734,7196500.0
|
|
2019-02-20,16.77400016784668,16.850000381469727,16.58799934387207,16.826000213623047,6357000.0
|
|
2019-02-21,16.898000717163086,16.959999084472656,16.6299991607666,16.738000869750977,7346000.0
|
|
2019-02-22,17.357999801635742,17.365999221801758,16.945999145507812,16.996000289916992,8405500.0
|
|
2019-02-25,17.41200065612793,17.719999313354492,17.3700008392334,17.492000579833984,7774500.0
|
|
2019-02-26,17.395999908447266,17.459999084472656,17.215999603271484,17.351999282836914,5795500.0
|
|
2019-02-27,17.579999923706055,17.67799949645996,17.423999786376953,17.496000289916992,6028000.0
|
|
2019-02-28,17.357999801635742,17.70800018310547,17.333999633789062,17.56599998474121,10333000.0
|
|
2019-03-01,17.38599967956543,17.579999923706055,17.134000778198242,17.48200035095215,7338000.0
|
|
2019-03-04,16.763999938964844,17.474000930786133,16.472000122070312,17.440000534057617,9218500.0
|
|
2019-03-05,16.724000930786133,16.854000091552734,16.639999389648438,16.70199966430664,6015500.0
|
|
2019-03-06,16.579999923706055,16.854000091552734,16.50200080871582,16.746000289916992,6131000.0
|
|
2019-03-07,16.496000289916992,16.781999588012695,16.47800064086914,16.582000732421875,10011000.0
|
|
2019-03-08,16.134000778198242,16.336000442504883,15.932000160217285,16.327999114990234,9240000.0
|
|
2019-03-11,16.511999130249023,16.525999069213867,16.229999542236328,16.261999130249023,7144000.0
|
|
2019-03-12,16.479999542236328,16.600000381469727,16.326000213623047,16.530000686645508,6425500.0
|
|
2019-03-13,16.73200035095215,16.88800048828125,16.531999588012695,16.531999588012695,7133500.0
|
|
2019-03-14,16.875999450683594,16.93199920654297,16.700000762939453,16.724000930786133,5087500.0
|
|
2019-03-15,16.652000427246094,16.93400001525879,16.645999908447266,16.895999908447266,18956500.0
|
|
2019-03-18,16.902000427246094,16.91200065612793,16.59600067138672,16.68199920654297,8351000.0
|
|
2019-03-19,17.06399917602539,17.079999923706055,16.733999252319336,16.989999771118164,9018500.0
|
|
2019-03-20,17.1200008392334,17.389999389648438,16.902000427246094,17.197999954223633,6941000.0
|
|
2019-03-21,17.65999984741211,17.667999267578125,17.091999053955078,17.106000900268555,7601500.0
|
|
2019-03-22,17.038000106811523,17.63599967956543,17.02400016784668,17.600000381469727,6605000.0
|
|
2019-03-25,17.003999710083008,17.115999221801758,16.70199966430664,16.916000366210938,4325000.0
|
|
2019-03-26,16.968000411987305,17.27199935913086,16.9060001373291,17.17799949645996,4902000.0
|
|
2019-03-27,16.365999221801758,16.97800064086914,16.166000366210938,16.95400047302246,9904500.0
|
|
2019-03-28,16.469999313354492,16.591999053955078,16.326000213623047,16.43400001525879,4585500.0
|
|
2019-03-29,16.79400062561035,16.805999755859375,16.45199966430664,16.583999633789062,6697500.0
|
|
2019-04-01,17.04400062561035,17.18600082397461,16.65399932861328,16.917999267578125,6107000.0
|
|
2019-04-02,17.125999450683594,17.18000030517578,16.854000091552734,17.076000213623047,9621500.0
|
|
2019-04-03,17.49799919128418,17.58799934387207,17.215999603271484,17.222000122070312,8164000.0
|
|
2019-04-04,16.700000762939453,17.56999969482422,16.488000869750977,17.562000274658203,16137000.0
|
|
2019-04-05,16.82200050354004,17.010000228881836,16.694000244140625,16.785999298095703,5693000.0
|
|
2019-04-08,17.215999603271484,17.3700008392334,16.66200065612793,16.81800079345703,8111000.0
|
|
2019-04-09,17.461999893188477,17.488000869750977,17.06800079345703,17.0939998626709,9002500.0
|
|
2019-04-10,17.923999786376953,17.993999481201172,17.47599983215332,17.520000457763672,13900500.0
|
|
2019-04-11,17.93600082397461,18.173999786376953,17.804000854492188,18.0,10151000.0
|
|
2019-04-12,18.54199981689453,18.582000732421875,18.003999710083008,18.059999465942383,12526500.0
|
|
2019-04-15,19.04400062561035,19.118000030517578,18.559999465942383,18.56999969482422,12616000.0
|
|
2019-04-16,18.809999465942383,19.392000198364258,18.687999725341797,19.190000534057617,10922000.0
|
|
2019-04-17,18.474000930786133,18.992000579833984,18.312000274658203,18.874000549316406,8888000.0
|
|
2019-04-18,18.215999603271484,18.224000930786133,17.642000198364258,17.972000122070312,11044500.0
|
|
2019-04-22,18.31399917602539,18.38800048828125,18.121999740600586,18.167999267578125,6222500.0
|
|
2019-04-23,18.398000717163086,18.426000595092773,18.055999755859375,18.360000610351562,8966000.0
|
|
2019-04-24,18.45199966430664,18.642000198364258,18.408000946044922,18.489999771118164,6925000.0
|
|
2019-04-25,18.579999923706055,18.676000595092773,18.270000457763672,18.56399917602539,7056000.0
|
|
2019-04-26,18.604000091552734,18.67799949645996,18.280000686645508,18.600000381469727,5955500.0
|
|
2019-04-29,18.606000900268555,18.83799934387207,18.549999237060547,18.700000762939453,6573000.0
|
|
2019-04-30,18.68400001525879,18.75200080871582,18.520000457763672,18.604000091552734,6330500.0
|
|
2019-05-01,18.378000259399414,18.72800064086914,18.357999801635742,18.72800064086914,7588000.0
|
|
2019-05-02,18.302000045776367,18.52400016784668,18.097999572753906,18.36400032043457,10797000.0
|
|
2019-05-03,17.191999435424805,17.336000442504883,16.559999465942383,17.209999084472656,21916000.0
|
|
2019-05-06,17.00200080871582,17.040000915527344,16.56999969482422,16.729999542236328,11781000.0
|
|
2019-05-07,16.356000900268555,16.829999923706055,16.145999908447266,16.799999237060547,15485000.0
|
|
2019-05-08,16.329999923706055,16.444000244140625,16.17799949645996,16.31800079345703,7461000.0
|
|
2019-05-09,16.36199951171875,16.45199966430664,15.949999809265137,16.049999237060547,7243500.0
|
|
2019-05-10,16.579999923706055,16.643999099731445,16.06800079345703,16.25200080871582,8692500.0
|
|
2019-05-13,15.89799976348877,16.351999282836914,15.883999824523926,16.149999618530273,9609000.0
|
|
2019-05-14,16.239999771118164,16.332000732421875,16.0,16.003999710083008,6942500.0
|
|
2019-05-15,16.209999084472656,16.450000762939453,16.100000381469727,16.15399932861328,5569500.0
|
|
2019-05-16,16.648000717163086,16.715999603271484,16.222000122070312,16.222000122070312,6355500.0
|
|
2019-05-17,16.52400016784668,16.81399917602539,16.356000900268555,16.472000122070312,6369500.0
|
|
2019-05-20,16.270000457763672,16.41200065612793,16.13800048828125,16.323999404907227,4413000.0
|
|
2019-05-21,16.511999130249023,16.5939998626709,16.389999389648438,16.488000869750977,4576500.0
|
|
2019-05-22,16.392000198364258,16.52400016784668,16.305999755859375,16.393999099731445,3689500.0
|
|
2019-05-23,15.498000144958496,16.143999099731445,15.343999862670898,16.1299991607666,13601000.0
|
|
2019-05-24,15.54800033569336,15.779999732971191,15.45199966430664,15.640000343322754,7613500.0
|
|
2019-05-28,15.447999954223633,15.859999656677246,15.407999992370605,15.574000358581543,8801500.0
|
|
2019-05-29,15.163999557495117,15.47599983215332,15.010000228881836,15.321999549865723,8648500.0
|
|
2019-05-30,15.210000038146973,15.28600025177002,15.022000312805176,15.15999984741211,7093000.0
|
|
2019-05-31,14.496000289916992,15.050000190734863,14.447999954223633,15.0,12717500.0
|
|
2019-06-03,13.930000305175781,14.569999694824219,13.77400016784668,14.46399974822998,13167500.0
|
|
2019-06-04,14.494000434875488,14.5,14.07800006866455,14.142000198364258,8477000.0
|
|
2019-06-05,14.630000114440918,14.75,14.319999694824219,14.696000099182129,6780000.0
|
|
2019-06-06,14.718000411987305,14.781999588012695,14.486000061035156,14.694000244140625,5963500.0
|
|
2019-06-07,14.763999938964844,14.92199993133545,14.697999954223633,14.75,5964000.0
|
|
2019-06-10,14.935999870300293,15.128000259399414,14.869999885559082,14.881999969482422,6743000.0
|
|
2019-06-11,15.196000099182129,15.232000350952148,14.9399995803833,15.03600025177002,10611000.0
|
|
2019-06-12,15.39799976348877,15.413999557495117,15.043999671936035,15.104000091552734,7035000.0
|
|
2019-06-13,15.321999549865723,15.46399974822998,15.222000122070312,15.449999809265137,6168000.0
|
|
2019-06-14,15.142000198364258,15.425999641418457,15.137999534606934,15.305999755859375,6107000.0
|
|
2019-06-17,14.906000137329102,15.338000297546387,14.887999534606934,15.107999801635742,5729500.0
|
|
2019-06-18,14.989999771118164,15.154000282287598,14.930000305175781,15.14799976348877,5840500.0
|
|
2019-06-19,15.392000198364258,15.425999641418457,14.899999618530273,15.064000129699707,5841000.0
|
|
2019-06-20,15.387999534606934,15.86400032043457,15.279999732971191,15.574000358581543,7947000.0
|
|
2019-06-21,15.22599983215332,15.477999687194824,14.996000289916992,15.38599967956543,13655500.0
|
|
2019-06-24,15.168000221252441,15.838000297546387,15.137999534606934,15.807999610900879,8427500.0
|
|
2019-06-25,14.973999977111816,15.295999526977539,14.934000015258789,15.220000267028809,7626500.0
|
|
2019-06-26,15.050000190734863,15.255999565124512,14.96399974822998,15.03600025177002,7058000.0
|
|
2019-06-27,15.350000381469727,15.42199993133545,14.973999977111816,15.157999992370605,4634500.0
|
|
2019-06-28,15.366000175476074,15.52400016784668,15.20199966430664,15.418000221252441,10282000.0
|
|
2019-07-01,15.437999725341797,15.72599983215332,15.37600040435791,15.621999740600586,6317000.0
|
|
2019-07-02,15.621999740600586,15.6899995803833,15.4399995803833,15.48799991607666,5835500.0
|
|
2019-07-03,15.767999649047852,15.890000343322754,15.607999801635742,15.696000099182129,5445500.0
|
|
2019-07-05,15.777999877929688,15.788000106811523,15.437999725341797,15.678000450134277,3176000.0
|
|
2019-07-08,15.710000038146973,15.895999908447266,15.574000358581543,15.593999862670898,4753500.0
|
|
2019-07-09,16.110000610351562,16.139999389648438,15.60200023651123,15.6899995803833,8592000.0
|
|
2019-07-10,16.209999084472656,16.29199981689453,16.082000732421875,16.195999145507812,8551000.0
|
|
2019-07-11,16.812000274658203,16.84000015258789,16.236000061035156,16.31800079345703,11708500.0
|
|
2019-07-12,16.941999435424805,16.95199966430664,16.606000900268555,16.860000610351562,8756000.0
|
|
2019-07-15,17.003999710083008,17.04599952697754,16.72800064086914,16.988000869750977,9098500.0
|
|
2019-07-16,16.95400047302246,17.128000259399414,16.790000915527344,17.003999710083008,6077500.0
|
|
2019-07-17,17.309999465942383,17.365999221801758,16.892000198364258,16.93600082397461,6460500.0
|
|
2019-07-18,17.290000915527344,17.34600067138672,17.077999114990234,17.20400047302246,6332500.0
|
|
2019-07-19,17.472000122070312,17.729999542236328,17.393999099731445,17.41200065612793,8843500.0
|
|
2019-07-22,17.510000228881836,17.6299991607666,17.374000549316406,17.511999130249023,4343000.0
|
|
2019-07-23,17.52199935913086,17.663999557495117,17.263999938964844,17.658000946044922,5121000.0
|
|
2019-07-24,17.31599998474121,17.447999954223633,17.23200035095215,17.42799949645996,8035500.0
|
|
2019-07-25,17.06800079345703,17.332000732421875,17.01799964904785,17.20800018310547,5062000.0
|
|
2019-07-26,17.07200050354004,17.238000869750977,17.052000045776367,17.163999557495117,5169500.0
|
|
2019-07-29,16.591999053955078,17.06800079345703,16.242000579833984,17.06800079345703,9623500.0
|
|
2019-07-30,16.488000869750977,16.672000885009766,16.420000076293945,16.426000595092773,5744000.0
|
|
2019-07-31,16.062000274658203,16.510000228881836,15.87600040435791,16.486000061035156,8791000.0
|
|
2019-08-01,15.803999900817871,16.281999588012695,15.770000457763672,16.08799934387207,9131000.0
|
|
2019-08-02,17.209999084472656,18.558000564575195,17.17799949645996,17.600000381469727,28300500.0
|
|
2019-08-05,16.172000885009766,16.676000595092773,15.765999794006348,16.673999786376953,14763000.0
|
|
2019-08-06,16.41200065612793,16.49799919128418,16.107999801635742,16.29199981689453,9881000.0
|
|
2019-08-07,16.29199981689453,16.36199951171875,15.8100004196167,16.097999572753906,9951000.0
|
|
2019-08-08,16.874000549316406,16.93199920654297,16.420000076293945,16.420000076293945,8510000.0
|
|
2019-08-09,16.70599937438965,17.059999465942383,16.615999221801758,16.850000381469727,7749500.0
|
|
2019-08-12,16.437999725341797,16.676000595092773,16.284000396728516,16.600000381469727,6133500.0
|
|
2019-08-13,16.781999588012695,16.889999389648438,16.29199981689453,16.308000564575195,8284000.0
|
|
2019-08-14,16.142000198364258,16.5,15.826000213623047,16.440000534057617,7817500.0
|
|
2019-08-15,16.020000457763672,16.332000732421875,15.958000183105469,16.15999984741211,7634000.0
|
|
2019-08-16,16.131999969482422,16.398000717163086,16.07200050354004,16.167999267578125,5360500.0
|
|
2019-08-19,16.23200035095215,16.42799949645996,16.215999603271484,16.38800048828125,3918500.0
|
|
2019-08-20,15.934000015258789,16.222000122070312,15.892000198364258,16.143999099731445,5335500.0
|
|
2019-08-21,16.393999099731445,16.507999420166016,15.84000015258789,16.134000778198242,6676000.0
|
|
2019-08-22,16.350000381469727,16.469999313354492,16.18000030517578,16.399999618530273,3754500.0
|
|
2019-08-23,16.06999969482422,16.56999969482422,16.010000228881836,16.350000381469727,8224000.0
|
|
2019-08-26,16.22599983215332,16.308000564575195,16.100000381469727,16.166000366210938,6649500.0
|
|
2019-08-27,16.172000885009766,16.365999221801758,16.079999923706055,16.304000854492188,6815000.0
|
|
2019-08-28,15.569999694824219,16.115999221801758,15.42199993133545,16.016000747680664,10252000.0
|
|
2019-08-29,15.593999862670898,15.838000297546387,15.434000015258789,15.78600025177002,9107000.0
|
|
2019-08-30,15.836000442504883,15.947999954223633,15.649999618530273,15.718000411987305,6294000.0
|
|
2019-09-03,15.605999946594238,15.859999656677246,15.465999603271484,15.70199966430664,6383000.0
|
|
2019-09-04,15.644000053405762,15.878000259399414,15.534000396728516,15.847999572753906,5613500.0
|
|
2019-09-05,16.077999114990234,16.121999740600586,15.76200008392334,15.913999557495117,7786500.0
|
|
2019-09-06,16.020000457763672,16.281999588012695,15.968000411987305,16.100000381469727,4901500.0
|
|
2019-09-09,15.802000045776367,16.20599937438965,15.652000427246094,16.118000030517578,6825000.0
|
|
2019-09-10,15.842000007629395,15.90999984741211,15.472000122070312,15.666000366210938,5434000.0
|
|
2019-09-11,15.970000267028809,16.176000595092773,15.765999794006348,15.956000328063965,5696000.0
|
|
2019-09-12,15.673999786376953,16.134000778198242,15.652000427246094,16.013999938964844,7292500.0
|
|
2019-09-13,15.621999740600586,15.84000015258789,15.553999900817871,15.739999771118164,5079000.0
|
|
2019-09-16,15.934000015258789,15.979999542236328,15.368000030517578,15.486000061035156,4845000.0
|
|
2019-09-17,15.890000343322754,16.049999237060547,15.720000267028809,15.979999542236328,5876000.0
|
|
2019-09-18,15.77400016784668,15.87399959564209,15.552000045776367,15.859999656677246,4288500.0
|
|
2019-09-19,15.684000015258789,15.920000076293945,15.57800006866455,15.800000190734863,5466000.0
|
|
2019-09-20,15.645999908447266,16.040000915527344,15.618000030517578,15.850000381469727,10534000.0
|
|
2019-09-23,15.85200023651123,15.996000289916992,15.609999656677246,15.649999618530273,5883000.0
|
|
2019-09-24,15.855999946594238,15.989999771118164,15.631999969482422,15.986000061035156,6742000.0
|
|
2019-09-25,15.857999801635742,15.920000076293945,15.468000411987305,15.802000045776367,5057500.0
|
|
2019-09-26,15.772000312805176,15.930000305175781,15.70199966430664,15.821999549865723,3878500.0
|
|
2019-09-27,15.244000434875488,15.883999824523926,15.17199993133545,15.826000213623047,5528000.0
|
|
2019-09-30,15.35200023651123,15.456000328063965,15.112000465393066,15.244000434875488,6157500.0
|
|
2019-10-01,15.40999984741211,15.618000030517578,15.357999801635742,15.515999794006348,4047000.0
|
|
2019-10-02,15.130000114440918,15.279999732971191,14.90999984741211,15.279999732971191,5289000.0
|
|
2019-10-03,15.473999977111816,15.562000274658203,15.088000297546387,15.116000175476074,6300000.0
|
|
2019-10-04,15.498000144958496,15.637999534606934,15.350000381469727,15.581999778747559,4285000.0
|
|
2019-10-07,15.562000274658203,15.67199993133545,15.399999618530273,15.498000144958496,6375000.0
|
|
2019-10-08,15.265999794006348,15.479999542236328,15.026000022888184,15.395999908447266,5060000.0
|
|
2019-10-09,15.57800006866455,15.697999954223633,15.359999656677246,15.446000099182129,4587500.0
|
|
2019-10-10,15.520000457763672,15.612000465393066,15.314000129699707,15.430000305175781,4405500.0
|
|
2019-10-11,15.831999778747559,16.0,15.631999969482422,15.649999618530273,6035500.0
|
|
2019-10-14,15.862000465393066,15.942000389099121,15.781999588012695,15.850000381469727,5512500.0
|
|
2019-10-15,15.736000061035156,15.991999626159668,15.72599983215332,15.958000183105469,4386000.0
|
|
2019-10-16,15.553999900817871,15.621999740600586,15.140000343322754,15.432000160217285,6352500.0
|
|
2019-10-17,15.781999588012695,15.817999839782715,15.513999938964844,15.574000358581543,3979500.0
|
|
2019-10-18,15.312000274658203,15.758000373840332,15.15999984741211,15.753999710083008,6813500.0
|
|
2019-10-21,15.255999565124512,15.437999725341797,15.206000328063965,15.399999618530273,4282500.0
|
|
2019-10-22,15.407999992370605,15.640000343322754,15.265999794006348,15.291999816894531,3796500.0
|
|
2019-10-23,15.612000465393066,15.732000350952148,15.239999771118164,15.32800006866455,5931000.0
|
|
2019-10-24,16.191999435424805,16.20800018310547,15.739999771118164,15.77400016784668,7086000.0
|
|
2019-10-25,16.09600067138672,16.1299991607666,15.87399959564209,16.1299991607666,5198000.0
|
|
2019-10-28,16.062000274658203,16.29199981689453,16.007999420166016,16.143999099731445,4466500.0
|
|
2019-10-29,16.149999618530273,16.25200080871582,15.90999984741211,16.04800033569336,4465500.0
|
|
2019-10-30,16.52400016784668,16.535999298095703,16.08799934387207,16.20800018310547,4383500.0
|
|
2019-10-31,16.312000274658203,16.694000244140625,16.18600082397461,16.441999435424805,15445000.0
|
|
2019-11-01,18.025999069213867,18.3799991607666,17.450000762939453,17.73200035095215,21634500.0
|
|
2019-11-04,18.378000259399414,18.54800033569336,18.100000381469727,18.149999618530273,10547500.0
|
|
2019-11-05,18.327999114990234,18.513999938964844,18.20400047302246,18.29800033569336,10033000.0
|
|
2019-11-06,18.621999740600586,18.715999603271484,18.149999618530273,18.327999114990234,9775500.0
|
|
2019-11-07,18.833999633789062,18.989999771118164,18.444000244140625,18.724000930786133,8661500.0
|
|
2019-11-08,19.246000289916992,19.31800079345703,18.82200050354004,18.884000778198242,9071000.0
|
|
2019-11-11,19.190000534057617,19.642000198364258,19.04400062561035,19.104000091552734,9937000.0
|
|
2019-11-12,19.99799919128418,20.016000747680664,19.354000091552734,19.41200065612793,12256000.0
|
|
2019-11-13,19.93400001525879,20.06599998474121,19.753999710083008,19.8439998626709,5280500.0
|
|
2019-11-14,20.02400016784668,20.170000076293945,19.81599998474121,19.865999221801758,5579000.0
|
|
2019-11-15,20.308000564575195,20.327999114990234,19.964000701904297,20.263999938964844,6584000.0
|
|
2019-11-18,20.76799964904785,20.8700008392334,20.1299991607666,20.209999084472656,9753000.0
|
|
2019-11-19,21.013999938964844,21.104000091552734,20.808000564575195,20.88599967956543,6828000.0
|
|
2019-11-20,20.489999771118164,21.200000762939453,20.416000366210938,20.989999771118164,10456000.0
|
|
2019-11-21,20.604000091552734,20.70400047302246,20.472000122070312,20.54400062561035,6671000.0
|
|
2019-11-22,20.761999130249023,20.865999221801758,20.582000732421875,20.672000885009766,7502000.0
|
|
2019-11-25,21.027999877929688,21.06399917602539,20.790000915527344,20.857999801635742,5101500.0
|
|
2019-11-26,20.874000549316406,21.076000213623047,20.804000854492188,20.81800079345703,8823000.0
|
|
2019-11-27,21.04599952697754,21.054000854492188,20.785999298095703,20.989999771118164,3253500.0
|
|
2019-11-29,21.02199935913086,21.100000381469727,20.881999969482422,20.972000122070312,2433000.0
|
|
2019-12-02,20.784000396728516,21.08799934387207,20.468000411987305,21.04400062561035,5967500.0
|
|
2019-12-03,20.760000228881836,20.812000274658203,19.95599937438965,20.389999389648438,8999000.0
|
|
2019-12-04,20.714000701904297,20.899999618530273,20.658000946044922,20.81800079345703,5535500.0
|
|
2019-12-05,20.98200035095215,20.993999481201172,20.610000610351562,20.733999252319336,6971500.0
|
|
2019-12-06,20.718000411987305,21.131999969482422,20.66200065612793,21.0939998626709,5175500.0
|
|
2019-12-09,20.770000457763672,20.91200065612793,20.61400032043457,20.70599937438965,4200000.0
|
|
2019-12-10,20.709999084472656,20.947999954223633,20.672000885009766,20.84000015258789,4088500.0
|
|
2019-12-11,20.827999114990234,20.874000549316406,20.639999389648438,20.757999420166016,3458000.0
|
|
2019-12-12,20.8799991607666,21.003999710083008,20.649999618530273,20.841999053955078,3606000.0
|
|
2019-12-13,21.128000259399414,21.329999923706055,20.802000045776367,20.86400032043457,5868000.0
|
|
2019-12-16,21.447999954223633,21.554000854492188,21.266000747680664,21.299999237060547,5788500.0
|
|
2019-12-17,21.270000457763672,21.493999481201172,21.007999420166016,21.45199966430664,8442500.0
|
|
2019-12-18,21.600000381469727,21.70800018310547,21.229999542236328,21.280000686645508,7347000.0
|
|
2019-12-19,21.9060001373291,21.95800018310547,21.555999755859375,21.600000381469727,6580500.0
|
|
2019-12-20,21.384000778198242,22.055999755859375,21.371999740600586,22.055999755859375,11211500.0
|
|
2019-12-23,21.56399917602539,21.658000946044922,21.420000076293945,21.461999893188477,5817500.0
|
|
2019-12-24,21.555999755859375,21.66200065612793,21.531999588012695,21.577999114990234,1553000.0
|
|
2019-12-26,21.648000717163086,21.889999389648438,21.525999069213867,21.525999069213867,2065000.0
|
|
2019-12-27,21.489999771118164,21.739999771118164,21.416000366210938,21.72599983215332,3641500.0
|
|
2019-12-30,21.389999389648438,21.577999114990234,21.04400062561035,21.489999771118164,2974500.0
|
|
2019-12-31,21.351999282836914,21.530000686645508,21.257999420166016,21.31599998474121,3648500.0
|
|
2020-01-02,21.93600082397461,22.058000564575195,21.47599983215332,21.520000457763672,5541000.0
|
|
2020-01-03,22.242000579833984,22.305999755859375,21.6200008392334,21.68400001525879,6641000.0
|
|
2020-01-06,22.399999618530273,22.472000122070312,21.9060001373291,22.121999740600586,7369000.0
|
|
2020-01-07,22.378000259399414,22.50200080871582,22.214000701904297,22.465999603271484,3796500.0
|
|
2020-01-08,22.733999252319336,22.8799991607666,22.360000610351562,22.389999389648438,6953000.0
|
|
2020-01-09,22.895999908447266,23.1560001373291,22.687999725341797,23.00200080871582,5476500.0
|
|
2020-01-10,22.86400032043457,23.059999465942383,22.77199935913086,22.969999313354492,3483000.0
|
|
2020-01-13,23.33799934387207,23.350000381469727,22.968000411987305,23.239999771118164,4216500.0
|
|
2020-01-14,23.3439998626709,23.534000396728516,23.263999938964844,23.503999710083008,3981000.0
|
|
2020-01-15,23.40999984741211,23.54800033569336,23.32200050354004,23.392000198364258,4255000.0
|
|
2020-01-16,23.81800079345703,23.84600067138672,23.417999267578125,23.479999542236328,4330500.0
|
|
2020-01-17,23.49799919128418,23.899999618530273,23.392000198364258,23.86199951171875,5606000.0
|
|
2020-01-21,23.527999877929688,23.66200065612793,23.399999618530273,23.554000854492188,4292000.0
|
|
2020-01-22,23.558000564575195,24.08799934387207,23.540000915527344,24.0,4996000.0
|
|
2020-01-23,23.81399917602539,23.90999984741211,23.447999954223633,23.549999237060547,7328000.0
|
|
2020-01-24,23.597999572753906,24.055999755859375,23.472000122070312,23.902000427246094,5451000.0
|
|
2020-01-27,22.88599967956543,23.15999984741211,22.41200065612793,22.97599983215332,6219500.0
|
|
2020-01-28,23.507999420166016,23.54400062561035,22.989999771118164,23.0,5360500.0
|
|
2020-01-29,23.45400047302246,23.76799964904785,23.417999267578125,23.600000381469727,4423500.0
|
|
2020-01-30,23.666000366210938,23.67799949645996,23.209999084472656,23.281999588012695,4012000.0
|
|
2020-01-31,23.07200050354004,23.743999481201172,22.913999557495117,23.70199966430664,14243500.0
|
|
2020-02-03,23.29800033569336,23.496000289916992,23.101999282836914,23.170000076293945,4328000.0
|
|
2020-02-04,24.016000747680664,24.06999969482422,23.444000244140625,23.91200065612793,5242000.0
|
|
2020-02-05,23.95599937438965,24.29599952697754,23.766000747680664,24.211999893188477,6418500.0
|
|
2020-02-06,24.266000747680664,24.36400032043457,23.756000518798828,23.988000869750977,9434000.0
|
|
2020-02-07,23.422000885009766,23.988000869750977,22.525999069213867,23.601999282836914,10635500.0
|
|
2020-02-10,23.746000289916992,23.79599952697754,23.0,23.29599952697754,6867000.0
|
|
2020-02-11,23.464000701904297,24.035999298095703,23.280000686645508,23.95199966430664,5488000.0
|
|
2020-02-12,23.479999542236328,23.70400047302246,23.1560001373291,23.5,4296000.0
|
|
2020-02-13,23.81999969482422,23.847999572753906,23.200000762939453,23.29400062561035,4130000.0
|
|
2020-02-14,23.83799934387207,23.923999786376953,23.59000015258789,23.868000030517578,4871500.0
|
|
2020-02-18,23.889999389648438,24.253999710083008,23.75,23.77400016784668,14138500.0
|
|
2020-02-19,23.84000015258789,24.173999786376953,23.81999969482422,24.0,3518000.0
|
|
2020-02-20,23.600000381469727,23.988000869750977,23.215999603271484,23.850000381469727,5855000.0
|
|
2020-02-21,22.895999908447266,23.562000274658203,22.75,23.552000045776367,4483500.0
|
|
2020-02-24,21.739999771118164,22.121999740600586,21.18000030517578,21.709999084472656,8519000.0
|
|
2020-02-25,21.010000228881836,21.947999954223633,20.83799934387207,21.799999237060547,13951500.0
|
|
2020-02-26,21.25200080871582,21.648000717163086,21.107999801635742,21.107999801635742,8879000.0
|
|
2020-02-27,20.527999877929688,21.305999755859375,20.25200080871582,20.672000885009766,17768000.0
|
|
2020-02-28,20.41200065612793,20.81399917602539,19.618000030517578,19.775999069213867,17831500.0
|
|
2020-03-02,22.020000457763672,22.038000106811523,20.694000244140625,20.724000930786133,14454000.0
|
|
2020-03-03,20.70599937438965,22.09600067138672,20.441999435424805,22.01799964904785,11405000.0
|
|
2020-03-04,21.40999984741211,21.43400001525879,20.757999420166016,21.0,7451000.0
|
|
2020-03-05,20.799999237060547,21.47800064086914,20.68600082397461,20.93199920654297,6514500.0
|
|
2020-03-06,19.899999618530273,20.57200050354004,19.535999298095703,20.20199966430664,17089500.0
|
|
2020-03-09,17.42799949645996,19.520000457763672,17.059999465942383,18.65399932861328,19401000.0
|
|
2020-03-10,18.143999099731445,18.672000885009766,17.52199935913086,18.091999053955078,17235500.0
|
|
2020-03-11,17.59000015258789,18.393999099731445,17.333999633789062,17.79400062561035,12738500.0
|
|
2020-03-12,15.161999702453613,17.058000564575195,15.161999702453613,16.440000534057617,14161000.0
|
|
2020-03-13,16.527999877929688,16.898000717163086,15.208000183105469,16.101999282836914,14018500.0
|
|
2020-03-16,15.140000343322754,16.347999572753906,14.039999961853027,14.508000373840332,15997500.0
|
|
2020-03-17,15.604000091552734,15.982000350952148,15.01200008392334,15.418000221252441,18099500.0
|
|
2020-03-18,15.303999900817871,16.420000076293945,14.404000282287598,14.565999984741211,17280500.0
|
|
2020-03-19,17.23200035095215,18.246000289916992,15.166000366210938,15.166000366210938,23454000.0
|
|
2020-03-20,16.98200035095215,18.784000396728516,16.923999786376953,17.535999298095703,20209500.0
|
|
2020-03-23,17.18000030517578,18.100000381469727,17.00200080871582,17.11199951171875,17894000.0
|
|
2020-03-24,19.95599937438965,20.15999984741211,18.101999282836914,18.101999282836914,26132500.0
|
|
2020-03-25,19.38800048828125,20.513999938964844,19.305999755859375,19.895999908447266,15102000.0
|
|
2020-03-26,19.88800048828125,20.29599952697754,19.393999099731445,19.393999099731445,13566000.0
|
|
2020-03-27,19.45599937438965,19.97800064086914,18.90999984741211,19.305999755859375,14443500.0
|
|
2020-03-30,20.190000534057617,20.3700008392334,19.600000381469727,19.865999221801758,10479500.0
|
|
2020-03-31,20.233999252319336,20.799999237060547,19.92799949645996,20.02199935913086,14822500.0
|
|
2020-04-01,20.0939998626709,20.48200035095215,19.20199966430664,19.38800048828125,15445500.0
|
|
2020-04-02,20.18400001525879,20.40399932861328,19.757999420166016,20.007999420166016,17292500.0
|
|
2020-04-03,20.288000106811523,20.469999313354492,19.922000885009766,20.16200065612793,9873500.0
|
|
2020-04-06,21.576000213623047,21.722000122070312,20.402000427246094,20.857999801635742,13536500.0
|
|
2020-04-07,21.33799934387207,22.398000717163086,21.079999923706055,22.18199920654297,19296500.0
|
|
2020-04-08,21.836000442504883,22.035999298095703,21.33799934387207,21.624000549316406,6059500.0
|
|
2020-04-09,20.38599967956543,21.95800018310547,20.1299991607666,21.95800018310547,12367500.0
|
|
2020-04-13,20.92799949645996,21.025999069213867,20.006000518798828,20.399999618530273,10787000.0
|
|
2020-04-14,21.8700008392334,21.969999313354492,21.010000228881836,21.479999542236328,8519500.0
|
|
2020-04-15,21.969999313354492,22.152000427246094,21.392000198364258,21.507999420166016,8699000.0
|
|
2020-04-16,22.049999237060547,22.347999572753906,21.639999389648438,22.253999710083008,7298000.0
|
|
2020-04-17,22.591999053955078,22.61199951171875,21.805999755859375,22.302000045776367,7935000.0
|
|
2020-04-20,22.469999313354492,22.996000289916992,22.357999801635742,22.59000015258789,7648000.0
|
|
2020-04-21,20.236000061035156,22.091999053955078,19.922000885009766,22.058000564575195,17925000.0
|
|
2020-04-22,20.86199951171875,21.04199981689453,20.5,20.760000228881836,6398000.0
|
|
2020-04-23,20.118000030517578,20.941999435424805,19.95199966430664,20.850000381469727,11861000.0
|
|
2020-04-24,20.65399932861328,20.70199966430664,19.968000411987305,20.200000762939453,6478000.0
|
|
2020-04-27,21.128000259399414,21.22599983215332,20.649999618530273,20.959999084472656,5659500.0
|
|
2020-04-28,21.08799934387207,21.573999404907227,20.947999954223633,21.503999710083008,11565500.0
|
|
2020-04-29,21.70400047302246,21.84600067138672,21.02400016784668,21.399999618530273,5541500.0
|
|
2020-04-30,21.54800033569336,21.833999633789062,21.444000244140625,21.600000381469727,4838500.0
|
|
2020-05-01,20.868000030517578,21.381999969482422,20.75200080871582,21.128000259399414,4027000.0
|
|
2020-05-04,21.139999389648438,21.31999969482422,20.805999755859375,20.84600067138672,4877500.0
|
|
2020-05-05,21.711999893188477,22.025999069213867,21.139999389648438,21.139999389648438,5820000.0
|
|
2020-05-06,22.29199981689453,22.440000534057617,21.809999465942383,21.97800064086914,8792000.0
|
|
2020-05-07,27.02400016784668,27.3700008392334,24.086000442504883,24.18600082397461,26798000.0
|
|
2020-05-08,27.368000030517578,27.416000366210938,25.729999542236328,26.84600067138672,12840500.0
|
|
2020-05-11,28.091999053955078,28.472000122070312,26.95800018310547,27.08799934387207,13084500.0
|
|
2020-05-12,27.67799949645996,28.68199920654297,27.67799949645996,28.381999969482422,9551000.0
|
|
2020-05-13,27.43199920654297,27.972000122070312,26.781999588012695,27.86199951171875,7621500.0
|
|
2020-05-14,27.61199951171875,27.687999725341797,26.95599937438965,27.020000457763672,7275000.0
|
|
2020-05-15,28.68600082397461,28.805999755859375,27.20199966430664,27.357999801635742,7153000.0
|
|
2020-05-18,28.93400001525879,29.770000457763672,28.809999465942383,29.770000457763672,12556000.0
|
|
2020-05-19,28.964000701904297,29.513999938964844,28.799999237060547,28.799999237060547,5377500.0
|
|
2020-05-20,29.124000549316406,29.937999725341797,28.697999954223633,29.52400016784668,10851500.0
|
|
2020-05-21,28.676000595092773,29.200000762939453,28.5,28.965999603271484,6170500.0
|
|
2020-05-22,28.527999877929688,28.902000427246094,28.246000289916992,28.673999786376953,8557000.0
|
|
2020-05-26,27.506000518798828,29.09600067138672,27.420000076293945,28.871999740600586,10103000.0
|
|
2020-05-27,26.229999542236328,27.672000885009766,25.66200065612793,27.450000762939453,16801000.0
|
|
2020-05-28,26.93400001525879,27.496000289916992,25.986000061035156,26.29199981689453,8906000.0
|
|
2020-05-29,27.84000015258789,27.898000717163086,27.058000564575195,27.1560001373291,8462500.0
|
|
2020-06-01,28.950000762939453,29.326000213623047,27.841999053955078,27.961999893188477,10319000.0
|
|
2020-06-02,28.788000106811523,29.167999267578125,27.989999771118164,29.06399917602539,6933500.0
|
|
2020-06-03,28.577999114990234,29.13800048828125,28.332000732421875,29.0,5040500.0
|
|
2020-06-04,27.916000366210938,28.658000946044922,27.576000213623047,28.381999969482422,5439500.0
|
|
2020-06-05,28.09600067138672,28.327999114990234,27.097999572753906,27.591999053955078,7622000.0
|
|
2020-06-08,27.50200080871582,27.84600067138672,27.07200050354004,27.615999221801758,7444500.0
|
|
2020-06-09,27.18400001525879,27.540000915527344,27.007999420166016,27.5,6403500.0
|
|
2020-06-10,27.527999877929688,27.99799919128418,27.469999313354492,27.469999313354492,5693000.0
|
|
2020-06-11,26.34600067138672,27.5939998626709,26.26799964904785,27.277999877929688,6201500.0
|
|
2020-06-12,26.06800079345703,27.15399932861328,25.649999618530273,26.77199935913086,5755500.0
|
|
2020-06-15,27.18199920654297,27.461999893188477,25.375999450683594,25.68000030517578,10210000.0
|
|
2020-06-16,27.34600067138672,28.0,27.07200050354004,27.86199951171875,6300500.0
|
|
2020-06-17,27.09600067138672,27.76799964904785,26.95800018310547,27.554000854492188,5972000.0
|
|
2020-06-18,27.128000259399414,27.395999908447266,26.908000946044922,27.04400062561035,5976000.0
|
|
2020-06-19,27.341999053955078,27.673999786376953,26.691999435424805,27.441999435424805,17582500.0
|
|
2020-06-22,28.573999404907227,28.847999572753906,27.31800079345703,27.531999588012695,12082000.0
|
|
2020-06-23,27.413999557495117,28.899999618530273,27.336000442504883,28.857999801635742,10051500.0
|
|
2020-06-24,26.865999221801758,28.163999557495117,26.600000381469727,27.54400062561035,9689500.0
|
|
2020-06-25,27.166000366210938,27.36199951171875,26.6560001373291,26.93000030517578,5632500.0
|
|
2020-06-26,26.90999984741211,27.29800033569336,26.621999740600586,27.200000762939453,6804000.0
|
|
2020-06-29,26.694000244140625,26.8799991607666,25.66200065612793,26.802000045776367,7454000.0
|
|
2020-06-30,27.45400047302246,27.531999588012695,26.738000869750977,26.823999404907227,6108500.0
|
|
2020-07-01,27.8439998626709,27.972000122070312,27.242000579833984,27.45400047302246,6196000.0
|
|
2020-07-02,27.687999725341797,28.187999725341797,27.558000564575195,28.06399917602539,4898000.0
|
|
2020-07-06,27.940000534057617,28.531999588012695,27.73200035095215,27.93400001525879,6178000.0
|
|
2020-07-07,27.591999053955078,28.152000427246094,27.214000701904297,27.398000717163086,7366500.0
|
|
2020-07-08,29.270000457763672,29.351999282836914,27.700000762939453,27.83799934387207,12585000.0
|
|
2020-07-09,29.920000076293945,30.389999389648438,29.083999633789062,29.738000869750977,13473000.0
|
|
2020-07-10,29.15999984741211,30.194000244140625,29.082000732421875,30.194000244140625,6971000.0
|
|
2020-07-13,26.224000930786133,29.323999404907227,26.08799934387207,29.17799949645996,16894500.0
|
|
2020-07-14,26.895999908447266,27.275999069213867,25.72599983215332,26.562000274658203,13998000.0
|
|
2020-07-15,25.86400032043457,26.309999465942383,24.847999572753906,26.280000686645508,14144500.0
|
|
2020-07-16,25.469999313354492,25.700000762939453,24.964000701904297,25.538000106811523,8189500.0
|
|
2020-07-17,25.823999404907227,25.93000030517578,25.083999633789062,25.52400016784668,6878500.0
|
|
2020-07-20,26.95800018310547,27.025999069213867,25.77400016784668,25.86199951171875,6508000.0
|
|
2020-07-21,26.73200035095215,27.239999771118164,26.309999465942383,27.200000762939453,6377000.0
|
|
2020-07-22,26.857999801635742,27.47800064086914,26.736000061035156,27.176000595092773,8564500.0
|
|
2020-07-23,27.031999588012695,27.67799949645996,26.75,26.878000259399414,7571500.0
|
|
2020-07-24,26.607999801635742,26.865999221801758,26.06999969482422,26.615999221801758,4574000.0
|
|
2020-07-27,27.329999923706055,27.395999908447266,26.729999542236328,26.917999267578125,3481000.0
|
|
2020-07-28,26.68400001525879,27.384000778198242,26.65399932861328,27.224000930786133,4692000.0
|
|
2020-07-29,27.368000030517578,27.57200050354004,26.836000442504883,26.972000122070312,3542500.0
|
|
2020-07-30,27.350000381469727,27.645999908447266,26.666000366210938,27.011999130249023,4560500.0
|
|
2020-07-31,27.65999984741211,27.70400047302246,27.082000732421875,27.68000030517578,4281500.0
|
|
2020-08-03,27.643999099731445,28.277999877929688,27.304000854492188,28.0,7660000.0
|
|
2020-08-04,27.766000747680664,27.77199935913086,27.239999771118164,27.464000701904297,5149000.0
|
|
2020-08-05,28.02400016784668,28.15999984741211,27.530000686645508,28.02400016784668,6705000.0
|
|
2020-08-06,27.902000427246094,28.158000946044922,27.447999954223633,28.0,8254500.0
|
|
2020-08-07,26.200000762939453,26.336000442504883,25.115999221801758,26.18600082397461,20981500.0
|
|
2020-08-10,25.375999450683594,26.56399917602539,25.142000198364258,26.233999252319336,8155500.0
|
|
2020-08-11,25.31800079345703,25.634000778198242,24.61199951171875,25.200000762939453,10844000.0
|
|
2020-08-12,25.34000015258789,25.649999618530273,25.1560001373291,25.461999893188477,5773000.0
|
|
2020-08-13,25.488000869750977,25.724000930786133,25.260000228881836,25.285999298095703,5002500.0
|
|
2020-08-14,25.520000457763672,25.68000030517578,25.139999389648438,25.5,4270500.0
|
|
2020-08-17,25.832000732421875,26.091999053955078,25.700000762939453,25.700000762939453,4416000.0
|
|
2020-08-18,25.983999252319336,26.27400016784668,25.642000198364258,26.020000457763672,4343500.0
|
|
2020-08-19,25.902000427246094,26.152000427246094,25.520000457763672,25.850000381469727,6679500.0
|
|
2020-08-20,26.718000411987305,26.788000106811523,25.75,26.086000442504883,4611000.0
|
|
2020-08-21,26.341999053955078,26.86199951171875,26.18400001525879,26.766000747680664,4003500.0
|
|
2020-08-24,26.61199951171875,26.9060001373291,25.832000732421875,26.663999557495117,5534000.0
|
|
2020-08-25,26.6560001373291,26.68199920654297,26.22800064086914,26.38800048828125,4493000.0
|
|
2020-08-26,27.444000244140625,27.733999252319336,26.763999938964844,26.799999237060547,6662000.0
|
|
2020-08-27,26.413999557495117,27.341999053955078,26.082000732421875,27.341999053955078,8440000.0
|
|
2020-08-28,26.148000717163086,26.847999572753906,26.011999130249023,26.63599967956543,6361000.0
|
|
2020-08-31,26.402000427246094,26.459999084472656,25.833999633789062,26.200000762939453,9813500.0
|
|
2020-09-01,26.104000091552734,26.8799991607666,25.969999313354492,26.54800033569336,6118000.0
|
|
2020-09-02,26.520000457763672,26.65999984741211,25.99799919128418,26.354000091552734,6367500.0
|
|
2020-09-03,24.139999389648438,26.09600067138672,23.808000564575195,26.04400062561035,12295000.0
|
|
2020-09-04,23.527999877929688,24.336000442504883,22.535999298095703,23.99799919128418,11186000.0
|
|
2020-09-08,23.083999633789062,23.628000259399414,22.777999877929688,22.799999237060547,7902500.0
|
|
2020-09-09,23.422000885009766,23.643999099731445,22.95400047302246,23.643999099731445,4936000.0
|
|
2020-09-10,23.351999282836914,24.118000030517578,23.260000228881836,23.552000045776367,6827000.0
|
|
2020-09-11,23.034000396728516,23.81399917602539,22.70400047302246,23.610000610351562,4985000.0
|
|
2020-09-14,23.601999282836914,23.724000930786133,23.22599983215332,23.243999481201172,4081000.0
|
|
2020-09-15,23.639999389648438,24.06399917602539,23.384000778198242,24.06399917602539,3726500.0
|
|
2020-09-16,23.38599967956543,24.16200065612793,23.351999282836914,23.884000778198242,5442500.0
|
|
2020-09-17,23.06999969482422,23.172000885009766,22.52199935913086,22.763999938964844,7408500.0
|
|
2020-09-18,23.45599937438965,23.54400062561035,22.86199951171875,23.233999252319336,7591000.0
|
|
2020-09-21,23.56800079345703,23.66200065612793,23.016000747680664,23.246000289916992,6095000.0
|
|
2020-09-22,23.736000061035156,23.770000457763672,23.0,23.695999145507812,5910000.0
|
|
2020-09-23,23.054000854492188,23.959999084472656,22.940000534057617,23.892000198364258,5407500.0
|
|
2020-09-24,23.100000381469727,23.36199951171875,22.700000762939453,22.959999084472656,5732000.0
|
|
2020-09-25,23.36199951171875,23.489999771118164,22.93199920654297,23.194000244140625,4492500.0
|
|
2020-09-28,23.461999893188477,23.700000762939453,23.281999588012695,23.65399932861328,4631000.0
|
|
2020-09-29,23.420000076293945,23.763999938964844,23.329999923706055,23.51799964904785,5166500.0
|
|
2020-09-30,23.562000274658203,23.729999542236328,23.233999252319336,23.413999557495117,6924000.0
|
|
2020-10-01,24.049999237060547,24.18600082397461,23.6560001373291,23.72800064086914,6308000.0
|
|
2020-10-02,23.275999069213867,24.354000091552734,23.260000228881836,23.628000259399414,5881000.0
|
|
2020-10-05,23.81800079345703,23.92799949645996,23.277999877929688,23.77400016784668,8842000.0
|
|
2020-10-06,23.65999984741211,24.261999130249023,23.583999633789062,23.945999145507812,5069500.0
|
|
2020-10-07,24.13800048828125,24.197999954223633,23.672000885009766,23.788000106811523,5077500.0
|
|
2020-10-08,24.327999114990234,24.586000442504883,24.166000366210938,24.33799934387207,3860500.0
|
|
2020-10-09,25.236000061035156,25.395999908447266,24.670000076293945,24.724000930786133,6475000.0
|
|
2020-10-12,25.775999069213867,26.11400032043457,25.40999984741211,25.540000915527344,6928000.0
|
|
2020-10-13,26.121999740600586,26.323999404907227,25.643999099731445,25.79400062561035,6506500.0
|
|
2020-10-14,26.027999877929688,26.562000274658203,25.81599998474121,26.263999938964844,6424000.0
|
|
2020-10-15,26.350000381469727,26.506000518798828,25.540000915527344,25.667999267578125,6687500.0
|
|
2020-10-16,26.308000564575195,26.576000213623047,26.277999877929688,26.43600082397461,5020000.0
|
|
2020-10-19,25.763999938964844,26.70199966430664,25.715999603271484,26.166000366210938,3249000.0
|
|
2020-10-20,26.503999710083008,26.988000869750977,26.399999618530273,26.597999572753906,7949000.0
|
|
2020-10-21,25.996000289916992,26.520000457763672,25.889999389648438,26.461999893188477,6566500.0
|
|
2020-10-22,25.631999969482422,26.1299991607666,25.354000091552734,26.06599998474121,3509500.0
|
|
2020-10-23,26.076000213623047,26.082000732421875,25.52400016784668,25.601999282836914,4755500.0
|
|
2020-10-26,24.63599967956543,26.143999099731445,24.43600082397461,25.832000732421875,7145500.0
|
|
2020-10-27,24.84600067138672,25.1200008392334,24.697999954223633,24.95599937438965,6607000.0
|
|
2020-10-28,23.790000915527344,24.631999969482422,23.766000747680664,24.607999801635742,7046500.0
|
|
2020-10-29,23.600000381469727,24.187999725341797,23.600000381469727,23.95400047302246,7171500.0
|
|
2020-10-30,22.073999404907227,23.615999221801758,21.350000381469727,23.615999221801758,21500500.0
|
|
2020-11-02,22.118000030517578,22.288000106811523,21.97599983215332,22.195999145507812,7638000.0
|
|
2020-11-03,22.48200035095215,22.77199935913086,21.854000091552734,22.08799934387207,6807500.0
|
|
2020-11-04,23.24799919128418,23.573999404907227,22.697999954223633,22.940000534057617,6221000.0
|
|
2020-11-05,23.902000427246094,23.97800064086914,23.559999465942383,23.600000381469727,5230000.0
|
|
2020-11-06,23.441999435424805,23.9060001373291,23.375999450683594,23.9060001373291,5631000.0
|
|
2020-11-09,23.422000885009766,24.591999053955078,23.31800079345703,23.57200050354004,8039000.0
|
|
2020-11-10,22.260000228881836,23.27199935913086,21.986000061035156,23.190000534057617,8156500.0
|
|
2020-11-11,22.917999267578125,23.059999465942383,22.474000930786133,22.676000595092773,4570000.0
|
|
2020-11-12,22.719999313354492,23.333999633789062,22.469999313354492,23.097999572753906,4701500.0
|
|
2020-11-13,23.18400001525879,23.229999542236328,22.790000915527344,23.007999420166016,4454000.0
|
|
2020-11-16,23.3439998626709,23.464000701904297,23.06399917602539,23.15999984741211,4475500.0
|
|
2020-11-17,23.68400001525879,23.93199920654297,23.371999740600586,23.479999542236328,4635000.0
|
|
2020-11-18,23.336000442504883,24.104000091552734,23.312000274658203,24.02400016784668,5245500.0
|
|
2020-11-19,23.4060001373291,23.57200050354004,23.034000396728516,23.246000289916992,4193000.0
|
|
2020-11-20,23.624000549316406,23.91200065612793,23.214000701904297,23.29400062561035,5416000.0
|
|
2020-11-23,23.416000366210938,23.799999237060547,23.18000030517578,23.700000762939453,4932000.0
|
|
2020-11-24,23.718000411987305,23.780000686645508,23.142000198364258,23.562000274658203,7229000.0
|
|
2020-11-25,23.972000122070312,24.288000106811523,23.799999237060547,23.871999740600586,4804500.0
|
|
2020-11-27,24.757999420166016,24.82200050354004,24.148000717163086,24.214000701904297,3675000.0
|
|
2020-11-30,24.645999908447266,24.81999969482422,24.027999877929688,24.729999542236328,8603000.0
|
|
2020-12-01,24.527999877929688,24.86199951171875,24.073999404907227,24.86199951171875,4694000.0
|
|
2020-12-02,24.576000213623047,24.648000717163086,24.13599967956543,24.43000030517578,3399000.0
|
|
2020-12-03,25.218000411987305,25.50200080871582,24.600000381469727,24.72800064086914,6235500.0
|
|
2020-12-04,25.559999465942383,25.711999893188477,25.187999725341797,25.3700008392334,3082500.0
|
|
2020-12-07,25.615999221801758,25.875999450683594,25.520000457763672,25.722000122070312,3370500.0
|
|
2020-12-08,26.332000732421875,26.3700008392334,25.365999221801758,25.365999221801758,5277500.0
|
|
2020-12-09,25.06800079345703,26.163999557495117,24.895999908447266,26.006000518798828,6565000.0
|
|
2020-12-10,25.511999130249023,25.601999282836914,24.832000732421875,24.97599983215332,5188000.0
|
|
2020-12-11,25.672000885009766,25.70599937438965,25.224000930786133,25.459999084472656,5363000.0
|
|
2020-12-14,26.13800048828125,26.441999435424805,25.56599998474121,25.63599967956543,5782500.0
|
|
2020-12-15,26.36400032043457,26.398000717163086,25.884000778198242,26.378000259399414,5198500.0
|
|
2020-12-16,26.666000366210938,26.97800064086914,26.25,26.402000427246094,4483000.0
|
|
2020-12-17,27.284000396728516,27.29599952697754,26.79199981689453,26.857999801635742,5362500.0
|
|
2020-12-18,29.170000076293945,29.290000915527344,27.284000396728516,27.31399917602539,15225000.0
|
|
2020-12-21,29.191999435424805,29.472000122070312,28.236000061035156,28.67799949645996,6782000.0
|
|
2020-12-22,30.43000030517578,30.666000366210938,29.082000732421875,29.149999618530273,7536000.0
|
|
2020-12-23,30.04800033569336,30.6299991607666,29.993999481201172,30.511999130249023,5029000.0
|
|
2020-12-24,29.95800018310547,30.299999237060547,29.70800018310547,29.993999481201172,2128000.0
|
|
2020-12-28,29.857999801635742,30.29800033569336,29.68199920654297,30.131999969482422,3542500.0
|
|
2020-12-29,29.506000518798828,30.167999267578125,29.29800033569336,30.0,3430500.0
|
|
2020-12-30,29.604000091552734,29.950000762939453,29.531999588012695,29.743999481201172,3064500.0
|
|
2020-12-31,29.70599937438965,29.799999237060547,29.450000762939453,29.72800064086914,2425500.0
|
|
2021-01-04,29.11199951171875,29.93199920654297,28.57200050354004,29.913999557495117,5391000.0
|
|
2021-01-05,28.347999572753906,28.535999298095703,27.965999603271484,28.312000274658203,6130000.0
|
|
2021-01-06,27.621999740600586,28.121999740600586,27.461999893188477,27.464000701904297,6531000.0
|
|
2021-01-07,28.649999618530273,28.724000930786133,27.82200050354004,27.826000213623047,6856000.0
|
|
2021-01-08,29.628000259399414,29.697999954223633,28.81800079345703,28.902000427246094,6301000.0
|
|
2021-01-11,29.634000778198242,30.107999801635742,28.8700008392334,29.384000778198242,6874500.0
|
|
2021-01-12,30.582000732421875,31.062000274658203,29.868000030517578,30.131999969482422,8461500.0
|
|
2021-01-13,29.579999923706055,30.738000869750977,29.408000946044922,30.729999542236328,6425000.0
|
|
2021-01-14,29.506000518798828,30.194000244140625,29.214000701904297,29.823999404907227,4193500.0
|
|
2021-01-15,29.305999755859375,29.827999114990234,29.166000366210938,29.5,4314000.0
|
|
2021-01-19,29.642000198364258,29.860000610351562,29.29199981689453,29.492000579833984,4119500.0
|
|
2021-01-20,30.058000564575195,30.426000595092773,29.827999114990234,30.0,3346000.0
|
|
2021-01-21,29.95199966430664,30.32200050354004,29.81399917602539,30.27199935913086,2597500.0
|
|
2021-01-22,30.246000289916992,30.597999572753906,30.11199951171875,30.597999572753906,4033000.0
|
|
2021-01-25,30.36400032043457,30.902000427246094,29.736000061035156,30.506000518798828,3263500.0
|
|
2021-01-26,29.93000030517578,30.729999542236328,29.90399932861328,30.437999725341797,3397000.0
|
|
2021-01-27,29.163999557495117,29.893999099731445,28.72599983215332,29.600000381469727,5509500.0
|
|
2021-01-28,29.70599937438965,29.968000411987305,29.290000915527344,29.402000427246094,2935000.0
|
|
2021-01-29,28.950000762939453,29.695999145507812,28.841999053955078,29.426000595092773,6455000.0
|
|
2021-02-01,29.67799949645996,29.742000579833984,29.106000900268555,29.275999069213867,3457000.0
|
|
2021-02-02,30.761999130249023,30.808000564575195,29.871999740600586,29.892000198364258,4579500.0
|
|
2021-02-03,30.18400001525879,30.90999984741211,29.8799991607666,30.82200050354004,5534000.0
|
|
2021-02-04,31.398000717163086,31.413999557495117,30.266000747680664,30.27400016784668,9949500.0
|
|
2021-02-05,31.09600067138672,31.666000366210938,30.399999618530273,31.483999252319336,9607000.0
|
|
2021-02-08,31.88599967956543,32.18600082397461,31.299999237060547,31.441999435424805,6622500.0
|
|
2021-02-09,31.992000579833984,32.099998474121094,31.525999069213867,31.908000946044922,5432000.0
|
|
2021-02-10,32.263999938964844,32.69599914550781,32.0,32.0,5681500.0
|
|
2021-02-11,32.60200119018555,32.63399887084961,31.974000930786133,32.512001037597656,3861500.0
|
|
2021-02-12,32.94599914550781,32.9739990234375,32.2599983215332,32.402000427246094,3905000.0
|
|
2021-02-16,32.97800064086914,33.20000076293945,32.69200134277344,33.082000732421875,4911500.0
|
|
2021-02-17,33.24599838256836,33.29800033569336,32.30799865722656,32.83599853515625,5200000.0
|
|
2021-02-18,33.53799819946289,33.630001068115234,32.65399932861328,32.821998596191406,5301000.0
|
|
2021-02-19,34.38600158691406,34.481998443603516,33.694000244140625,33.92599868774414,6758000.0
|
|
2021-02-22,34.06999969482422,34.12200164794922,33.54800033569336,33.736000061035156,8878000.0
|
|
2021-02-23,33.75400161743164,33.854000091552734,32.625999450683594,33.029998779296875,11826500.0
|
|
2021-02-24,33.970001220703125,34.03799819946289,33.237998962402344,33.694000244140625,6325000.0
|
|
2021-02-25,33.599998474121094,34.11600112915039,33.17399978637695,33.763999938964844,11302000.0
|
|
2021-02-26,33.77000045776367,34.11600112915039,33.04199981689453,33.63800048828125,8003000.0
|
|
2021-03-01,34.652000427246094,34.742000579833984,34.03799819946289,34.301998138427734,4593000.0
|
|
2021-03-02,34.66999816894531,34.95800018310547,34.20000076293945,34.80799865722656,7032500.0
|
|
2021-03-03,33.97600173950195,34.71799850463867,33.65399932861328,34.70399856567383,10943500.0
|
|
2021-03-04,32.7859992980957,33.74599838256836,32.327999114990234,33.566001892089844,16046000.0
|
|
2021-03-05,33.513999938964844,33.64400100708008,32.22600173950195,33.13999938964844,7239500.0
|
|
2021-03-08,33.242000579833984,34.15999984741211,33.215999603271484,33.59400177001953,5961500.0
|
|
2021-03-09,35.15399932861328,35.24399948120117,34.04600143432617,34.141998291015625,7247500.0
|
|
2021-03-10,36.09199905395508,36.25,35.27799987792969,35.90800094604492,10147500.0
|
|
2021-03-11,37.50600051879883,37.52199935913086,36.44200134277344,36.720001220703125,8290000.0
|
|
2021-03-12,37.66999816894531,37.784000396728516,36.66400146484375,36.86600112915039,5900000.0
|
|
2021-03-15,38.40599822998047,38.45000076293945,37.582000732421875,37.7760009765625,5467000.0
|
|
2021-03-16,37.90399932861328,38.768001556396484,37.417999267578125,38.619998931884766,9699500.0
|
|
2021-03-17,36.53200149536133,37.939998626708984,36.237998962402344,37.284000396728516,8151000.0
|
|
2021-03-18,34.61199951171875,36.040000915527344,34.61000061035156,36.040000915527344,8142500.0
|
|
2021-03-19,34.89799880981445,35.262001037597656,34.194000244140625,34.63199996948242,9314000.0
|
|
2021-03-22,35.82400131225586,35.91600036621094,34.95000076293945,35.36800003051758,6915000.0
|
|
2021-03-23,35.2140007019043,35.827999114990234,34.86800003051758,35.65599822998047,5284500.0
|
|
2021-03-24,34.2599983215332,35.49399948120117,34.09600067138672,35.209999084472656,4384500.0
|
|
2021-03-25,34.24599838256836,34.36000061035156,33.41600036621094,33.80799865722656,5007500.0
|
|
2021-03-26,36.55400085449219,36.624000549316406,34.07600021362305,34.305999755859375,9232500.0
|
|
2021-03-29,36.73400115966797,37.4119987487793,36.237998962402344,36.321998596191406,8117000.0
|
|
2021-03-30,36.26599884033203,36.77199935913086,35.900001525878906,36.349998474121094,5472500.0
|
|
2021-03-31,36.88399887084961,37.327999114990234,36.4739990234375,36.68000030517578,5023000.0
|
|
2021-04-01,37.27799987792969,38.04399871826172,37.09400177001953,37.354000091552734,4659500.0
|
|
2021-04-05,38.25400161743164,38.36000061035156,37.237998962402344,37.25400161743164,4967000.0
|
|
2021-04-06,38.93600082397461,39.10200119018555,37.50199890136719,37.902000427246094,6241500.0
|
|
2021-04-07,38.566001892089844,38.99599838256836,38.44599914550781,38.74599838256836,5352500.0
|
|
2021-04-08,39.316001892089844,39.577999114990234,38.7760009765625,38.970001220703125,3825500.0
|
|
2021-04-09,39.52399826049805,39.540000915527344,38.902000427246094,39.290000915527344,2917000.0
|
|
2021-04-12,39.417999267578125,39.66600036621094,39.08399963378906,39.40999984741211,4068500.0
|
|
2021-04-13,40.007999420166016,40.108001708984375,39.439998626708984,39.816001892089844,4163000.0
|
|
2021-04-14,39.86399841308594,40.763999938964844,39.74599838256836,39.928001403808594,4196500.0
|
|
2021-04-15,41.108001708984375,41.22999954223633,40.29600143432617,40.40599822998047,5682000.0
|
|
2021-04-16,41.20199966430664,41.87799835205078,40.98400115966797,41.439998626708984,6665500.0
|
|
2021-04-19,41.22800064086914,41.518001556396484,40.55799865722656,41.02799987792969,3888000.0
|
|
2021-04-20,40.560001373291016,41.34199905395508,40.231998443603516,41.29999923706055,2949000.0
|
|
2021-04-21,40.38399887084961,40.821998596191406,40.152000427246094,40.551998138427734,3696000.0
|
|
2021-04-22,40.231998443603516,40.72600173950195,39.81399917602539,39.88800048828125,5648000.0
|
|
2021-04-23,40.35200119018555,40.66999816894531,39.9379997253418,40.5,3746500.0
|
|
2021-04-26,40.779998779296875,41.01599884033203,40.45199966430664,40.948001861572266,6688500.0
|
|
2021-04-27,40.25,40.7760009765625,39.959999084472656,40.566001892089844,5493000.0
|
|
2021-04-28,39.60200119018555,40.72999954223633,39.560001373291016,40.70399856567383,4651500.0
|
|
2021-04-29,39.09400177001953,39.895999908447266,38.555999755859375,39.875999450683594,5871500.0
|
|
2021-04-30,40.84600067138672,41.0880012512207,38.902000427246094,39.63199996948242,13721500.0
|
|
2021-05-03,40.63600158691406,41.16400146484375,39.85599899291992,41.0620002746582,6163500.0
|
|
2021-05-04,41.35599899291992,41.54800033569336,40.4739990234375,40.62799835205078,8022500.0
|
|
2021-05-05,41.875999450683594,42.349998474121094,41.45399856567383,41.52799987792969,6135000.0
|
|
2021-05-06,41.301998138427734,41.81999969482422,40.645999908447266,41.72600173950195,5826500.0
|
|
2021-05-07,42.354000091552734,42.534000396728516,41.65800094604492,41.79999923706055,4040500.0
|
|
2021-05-10,40.858001708984375,42.25600051879883,40.847999572753906,42.20000076293945,4217500.0
|
|
2021-05-11,41.301998138427734,41.4119987487793,39.78200149536133,39.9900016784668,4089000.0
|
|
2021-05-12,39.40599822998047,40.80799865722656,39.19200134277344,40.69200134277344,5706500.0
|
|
2021-05-13,39.678001403808594,40.25199890136719,39.63399887084961,40.0,7267500.0
|
|
2021-05-14,41.172000885009766,41.27799987792969,39.801998138427734,39.939998626708984,6061000.0
|
|
2021-05-17,40.86800003051758,41.29999923706055,40.301998138427734,40.736000061035156,4222000.0
|
|
2021-05-18,40.849998474121094,41.59600067138672,40.784000396728516,40.847999572753906,4658000.0
|
|
2021-05-19,41.52000045776367,41.560001373291016,40.05400085449219,40.20800018310547,4393000.0
|
|
2021-05-20,42.4640007019043,42.63800048828125,41.65800094604492,41.65800094604492,4341500.0
|
|
2021-05-21,42.16600036621094,43.034000396728516,42.02399826049805,42.641998291015625,4089500.0
|
|
2021-05-24,42.61399841308594,42.96200180053711,42.305999755859375,42.305999755859375,4247000.0
|
|
2021-05-25,42.91400146484375,43.28200149536133,42.7400016784668,42.83399963378906,3583500.0
|
|
2021-05-26,43.141998291015625,43.736000061035156,42.82600021362305,43.15800094604492,4490500.0
|
|
2021-05-27,43.268001556396484,43.65599822998047,42.62200164794922,43.13399887084961,7908000.0
|
|
2021-05-28,43.70800018310547,44.20000076293945,43.231998443603516,43.30799865722656,4149500.0
|
|
2021-06-01,42.99800109863281,44.07600021362305,42.72600173950195,44.02399826049805,3630000.0
|
|
2021-06-02,43.27399826049805,43.33000183105469,42.7760009765625,42.97800064086914,3329000.0
|
|
2021-06-03,43.07600021362305,43.470001220703125,42.33399963378906,43.0,2832000.0
|
|
2021-06-04,44.35200119018555,44.470001220703125,43.47999954223633,43.47999954223633,3142500.0
|
|
2021-06-07,44.70800018310547,44.762001037597656,44.012001037597656,44.43199920654297,2838000.0
|
|
2021-06-08,45.47200012207031,45.555999755859375,44.74599838256836,44.7599983215332,4280000.0
|
|
2021-06-09,45.104000091552734,45.698001861572266,44.805999755859375,45.58599853515625,2932500.0
|
|
2021-06-10,45.790000915527344,45.90399932861328,44.880001068115234,45.06800079345703,3870500.0
|
|
2021-06-11,45.78799819946289,45.87799835205078,45.444000244140625,45.60200119018555,3273000.0
|
|
2021-06-14,46.29199981689453,46.29999923706055,45.60200119018555,45.81800079345703,3283500.0
|
|
2021-06-15,46.012001037597656,46.34199905395508,45.79999923706055,46.209999084472656,3165500.0
|
|
2021-06-16,46.05400085449219,46.51599884033203,45.422000885009766,46.055999755859375,3501000.0
|
|
2021-06-17,47.395999908447266,47.534000396728516,45.81999969482422,45.91600036621094,5871500.0
|
|
2021-06-18,46.731998443603516,47.79600143432617,46.689998626708984,47.400001525878906,9358500.0
|
|
2021-06-21,47.58399963378906,47.99399948120117,46.736000061035156,47.152000427246094,4077500.0
|
|
2021-06-22,48.380001068115234,48.4119987487793,47.59600067138672,47.599998474121094,4143000.0
|
|
2021-06-23,48.012001037597656,48.58399963378906,47.672000885009766,48.4640007019043,3905000.0
|
|
2021-06-24,47.99800109863281,48.78799819946289,47.986000061035156,48.4900016784668,3434500.0
|
|
2021-06-25,48.40599822998047,48.47200012207031,47.28799819946289,48.099998474121094,5296000.0
|
|
2021-06-28,49.40800094604492,49.465999603271484,48.551998138427734,48.63399887084961,3795500.0
|
|
2021-06-29,48.64799880981445,48.99399948120117,47.93000030517578,48.709999084472656,4774500.0
|
|
2021-06-30,47.63800048828125,48.56399917602539,47.566001892089844,48.56399917602539,5466500.0
|
|
2021-07-01,48.46799850463867,48.53200149536133,47.27199935913086,47.571998596191406,5718000.0
|
|
2021-07-02,49.608001708984375,49.74599838256836,48.69200134277344,48.694000244140625,3666500.0
|
|
2021-07-06,50.22999954223633,50.369998931884766,49.13600158691406,50.150001525878906,5034500.0
|
|
2021-07-07,50.66600036621094,50.757999420166016,49.347999572753906,50.54999923706055,5402500.0
|
|
2021-07-08,50.58599853515625,50.895999908447266,49.124000549316406,49.9640007019043,4513000.0
|
|
2021-07-09,51.36199951171875,51.486000061035156,50.50600051879883,50.922000885009766,4791000.0
|
|
2021-07-12,51.15800094604492,51.89400100708008,50.95399856567383,51.61600112915039,4102500.0
|
|
2021-07-13,51.40800094604492,51.689998626708984,50.79999923706055,51.18000030517578,2545500.0
|
|
2021-07-14,51.167999267578125,51.73400115966797,50.72600173950195,51.58000183105469,3674500.0
|
|
2021-07-15,51.2599983215332,52.380001068115234,50.86199951171875,51.55400085449219,6286000.0
|
|
2021-07-16,51.6879997253418,52.55400085449219,51.641998291015625,51.720001220703125,4327000.0
|
|
2021-07-19,51.32600021362305,51.66999816894531,50.4739990234375,51.02000045776367,4539000.0
|
|
2021-07-20,52.768001556396484,53.029998779296875,51.599998474121094,51.89799880981445,3952500.0
|
|
2021-07-21,52.93000030517578,53.20399856567383,52.40999984741211,52.84199905395508,4078500.0
|
|
2021-07-22,54.150001525878906,54.28799819946289,53.13800048828125,53.25400161743164,4041500.0
|
|
2021-07-23,55.141998291015625,55.21799850463867,53.7239990234375,54.1879997253418,4112500.0
|
|
2021-07-26,54.46799850463867,55.400001525878906,54.428001403808594,55.31999969482422,3356500.0
|
|
2021-07-27,54.22800064086914,54.683998107910156,53.33599853515625,54.47999954223633,3686500.0
|
|
2021-07-28,54.3380012512207,54.763999938964844,53.816001892089844,54.400001525878906,4005500.0
|
|
2021-07-29,54.84199905395508,55.34000015258789,54.433998107910156,54.45600128173828,4835000.0
|
|
2021-07-30,54.448001861572266,54.75600051879883,50.0,54.198001861572266,9331500.0
|
|
2021-08-02,56.92399978637695,57.70800018310547,54.02799987792969,54.854000091552734,10210500.0
|
|
2021-08-03,59.551998138427734,59.599998474121094,57.0,57.09400177001953,7555000.0
|
|
2021-08-04,60.80400085449219,61.119998931884766,58.689998626708984,59.470001220703125,6016000.0
|
|
2021-08-05,60.00400161743164,61.301998138427734,59.65399932861328,61.0,6621000.0
|
|
2021-08-06,60.736000061035156,60.75400161743164,59.20000076293945,59.709999084472656,3981500.0
|
|
2021-08-09,60.22200012207031,61.099998474121094,59.8380012512207,61.029998779296875,3624500.0
|
|
2021-08-10,60.08000183105469,60.87200164794922,59.624000549316406,60.305999755859375,3611000.0
|
|
2021-08-11,59.73400115966797,60.59600067138672,58.742000579833984,60.2859992980957,4897500.0
|
|
2021-08-12,61.13199996948242,61.95800018310547,59.65599822998047,59.86800003051758,5780500.0
|
|
2021-08-13,61.86600112915039,61.90599822998047,60.44200134277344,60.70000076293945,2991500.0
|
|
2021-08-16,60.487998962402344,61.79999923706055,59.73400115966797,61.79999923706055,3789000.0
|
|
2021-08-17,59.72600173950195,60.45399856567383,59.03799819946289,60.02799987792969,4477500.0
|
|
2021-08-18,58.54399871826172,59.779998779296875,58.51599884033203,59.63800048828125,4402000.0
|
|
2021-08-19,59.15599822998047,59.715999603271484,57.25199890136719,57.55799865722656,4093000.0
|
|
2021-08-20,59.5880012512207,59.917999267578125,59.066001892089844,59.540000915527344,3658000.0
|
|
2021-08-23,61.50400161743164,61.689998626708984,60.33399963378906,60.37799835205078,4704500.0
|
|
2021-08-24,59.96799850463867,61.60200119018555,59.82400131225586,61.599998474121094,5207500.0
|
|
2021-08-25,61.20600128173828,61.56800079345703,60.0359992980957,60.099998474121094,4008500.0
|
|
2021-08-26,62.0260009765625,62.31399917602539,61.05400085449219,61.060001373291016,3659000.0
|
|
2021-08-27,63.21200180053711,63.487998962402344,61.77399826049805,62.09600067138672,4456000.0
|
|
2021-08-30,63.87799835205078,64.37999725341797,63.599998474121094,63.82400131225586,3393000.0
|
|
2021-08-31,63.02799987792969,64.11599731445312,62.64400100708008,64.0,5856500.0
|
|
2021-09-01,61.694000244140625,63.5880012512207,60.88600158691406,63.507999420166016,8388000.0
|
|
2021-09-02,62.779998779296875,63.36000061035156,62.09199905395508,62.263999938964844,4073500.0
|
|
2021-09-03,64.03800201416016,64.28600311279297,62.76599884033203,62.76599884033203,3534500.0
|
|
2021-09-07,62.816001892089844,64.4000015258789,62.47999954223633,64.19999694824219,4063000.0
|
|
2021-09-08,61.84000015258789,63.14799880981445,61.61000061035156,62.61000061035156,5401000.0
|
|
2021-09-09,62.14799880981445,62.64799880981445,61.81999969482422,61.84000015258789,4065500.0
|
|
2021-09-10,62.097999572753906,62.9640007019043,61.715999603271484,62.645999908447266,3319500.0
|
|
2021-09-13,59.38399887084961,62.28799819946289,58.854000091552734,62.11199951171875,8885500.0
|
|
2021-09-14,60.11600112915039,61.13600158691406,59.263999938964844,59.599998474121094,6213000.0
|
|
2021-09-15,60.305999755859375,60.79800033569336,59.8380012512207,60.44599914550781,5027500.0
|
|
2021-09-16,60.8120002746582,60.875999450683594,59.7140007019043,60.178001403808594,3354000.0
|
|
2021-09-17,59.89799880981445,60.88199996948242,59.36199951171875,60.50600051879883,7779000.0
|
|
2021-09-20,59.41400146484375,59.54999923706055,56.827999114990234,58.402000427246094,5185500.0
|
|
2021-09-21,59.91999816894531,60.65800094604492,59.02399826049805,60.400001525878906,3565500.0
|
|
2021-09-22,60.32400131225586,60.63800048828125,59.470001220703125,60.20000076293945,3515000.0
|
|
2021-09-23,62.108001708984375,62.290000915527344,60.4739990234375,60.891998291015625,4887000.0
|
|
2021-09-24,62.380001068115234,62.566001892089844,61.42399978637695,61.63999938964844,3283000.0
|
|
2021-09-27,60.11399841308594,61.97600173950195,59.8380012512207,61.69200134277344,4127000.0
|
|
2021-09-28,57.57600021362305,60.189998626708984,57.41400146484375,59.57400131225586,7433000.0
|
|
2021-09-29,57.76599884033203,58.805999755859375,57.61600112915039,58.25,5604000.0
|
|
2021-09-30,58.40800094604492,59.02399826049805,57.678001403808594,57.678001403808594,4332000.0
|
|
2021-10-01,59.599998474121094,59.900001525878906,57.810001373291016,58.23400115966797,4479000.0
|
|
2021-10-04,57.77399826049805,58.86600112915039,56.95399856567383,58.507999420166016,5075500.0
|
|
2021-10-05,59.70399856567383,60.20000076293945,58.32400131225586,58.7239990234375,5241000.0
|
|
2021-10-06,60.36000061035156,60.94200134277344,58.577999114990234,58.88399887084961,4171000.0
|
|
2021-10-07,61.92399978637695,62.64799880981445,60.80400085449219,60.92599868774414,3705000.0
|
|
2021-10-08,61.433998107910156,62.448001861572266,61.06999969482422,62.0359992980957,2363000.0
|
|
2021-10-11,61.36000061035156,61.821998596191406,60.56999969482422,61.03200149536133,2524000.0
|
|
2021-10-12,61.316001892089844,62.172000885009766,61.145999908447266,62.172000885009766,2510500.0
|
|
2021-10-13,62.02000045776367,62.79999923706055,61.60200119018555,61.77799987792969,3788000.0
|
|
2021-10-14,62.762001037597656,63.7760009765625,62.220001220703125,62.97800064086914,4454000.0
|
|
2021-10-15,63.05799865722656,63.316001892089844,62.34600067138672,62.992000579833984,3697500.0
|
|
2021-10-18,65.3479995727539,65.37799835205078,63.09199905395508,63.09199905395508,4646500.0
|
|
2021-10-19,66.42400360107422,66.61799621582031,65.30000305175781,65.7699966430664,4547000.0
|
|
2021-10-20,66.69000244140625,67.3219985961914,65.7239990234375,66.84200286865234,3533000.0
|
|
2021-10-21,66.86799621582031,66.89199829101562,65.54000091552734,66.76799774169922,3108500.0
|
|
2021-10-22,67.05799865722656,67.76399993896484,66.26000213623047,66.97200012207031,2282500.0
|
|
2021-10-25,66.38200378417969,69.05000305175781,66.2040023803711,67.5199966430664,4970000.0
|
|
2021-10-26,64.5260009765625,66.81999969482422,64.0,66.79199981689453,7187000.0
|
|
2021-10-27,64.12200164794922,65.7040023803711,64.04399871826172,64.83999633789062,3491500.0
|
|
2021-10-28,65.47599792480469,65.52799987792969,64.13600158691406,64.13600158691406,2842500.0
|
|
2021-10-29,67.26799774169922,67.58799743652344,65.01000213623047,65.052001953125,4276500.0
|
|
2021-11-01,64.8219985961914,67.5979995727539,63.8120002746582,67.26799774169922,5875000.0
|
|
2021-11-02,65.68599700927734,66.39600372314453,64.94200134277344,64.99600219726562,3826500.0
|
|
2021-11-03,65.98400115966797,66.47200012207031,64.44400024414062,66.01200103759766,3431500.0
|
|
2021-11-04,67.68000030517578,67.70600128173828,65.71800231933594,65.73200225830078,5747500.0
|
|
2021-11-05,68.23799896240234,69.84600067138672,65.50199890136719,69.84600067138672,8395000.0
|
|
2021-11-08,70.23799896240234,71.06999969482422,68.27200317382812,69.0,6589000.0
|
|
2021-11-09,69.81199645996094,70.8280029296875,68.66200256347656,70.39399719238281,5009500.0
|
|
2021-11-10,66.63200378417969,69.19999694824219,65.87999725341797,69.13400268554688,5811500.0
|
|
2021-11-11,67.3759994506836,67.98200225830078,66.90799713134766,67.77799987792969,3304500.0
|
|
2021-11-12,68.43399810791016,68.74800109863281,67.8499984741211,67.86799621582031,2909000.0
|
|
2021-11-15,67.0260009765625,68.94999694824219,66.35800170898438,68.94999694824219,3757000.0
|
|
2021-11-16,68.2020034790039,68.49600219726562,66.4219970703125,66.4219970703125,3391000.0
|
|
2021-11-17,68.2699966430664,68.8280029296875,66.95800018310547,68.24600219726562,3756500.0
|
|
2021-11-18,68.7020034790039,69.27999877929688,67.61399841308594,68.19999694824219,3465000.0
|
|
2021-11-19,68.50199890136719,70.12799835205078,68.38400268554688,69.37200164794922,3608000.0
|
|
2021-11-22,66.16000366210938,68.90799713134766,65.06199645996094,68.73999786376953,5159500.0
|
|
2021-11-23,65.49600219726562,66.62999725341797,63.65399932861328,65.31400299072266,5327500.0
|
|
2021-11-24,66.64800262451172,66.6760025024414,63.99399948120117,65.37000274658203,2946000.0
|
|
2021-11-26,65.47799682617188,68.20800018310547,65.04199981689453,66.08999633789062,3236000.0
|
|
2021-11-29,68.66000366210938,69.0999984741211,66.36599731445312,66.5999984741211,5235500.0
|
|
2021-11-30,66.4219970703125,69.55400085449219,66.06600189208984,68.9280014038086,8660000.0
|
|
2021-12-01,61.051998138427734,67.61000061035156,60.902000427246094,67.5199966430664,11505500.0
|
|
2021-12-02,62.62200164794922,62.93199920654297,60.220001220703125,61.051998138427734,8490500.0
|
|
2021-12-03,60.56399917602539,62.650001525878906,59.33399963378906,62.17599868774414,10449000.0
|
|
2021-12-06,58.40800094604492,60.104000091552734,57.847999572753906,59.55799865722656,11292500.0
|
|
2021-12-07,63.448001861572266,63.540000915527344,60.597999572753906,60.63800048828125,6454000.0
|
|
2021-12-08,64.48799896240234,64.7760009765625,62.2859992980957,63.44599914550781,5147000.0
|
|
2021-12-09,63.284000396728516,64.89199829101562,62.96799850463867,64.57599639892578,4041500.0
|
|
2021-12-10,66.5260009765625,66.85600280761719,64.0199966430664,64.0199966430664,6902000.0
|
|
2021-12-13,66.31999969482422,67.8759994506836,65.75,66.91200256347656,7119500.0
|
|
2021-12-14,63.15999984741211,64.62999725341797,61.215999603271484,64.57599639892578,8491500.0
|
|
2021-12-15,67.35600280761719,67.52200317382812,63.183998107910156,63.20000076293945,8266000.0
|
|
2021-12-16,64.58399963378906,67.54000091552734,63.99599838256836,67.09600067138672,7288000.0
|
|
2021-12-17,66.76599884033203,67.43800354003906,63.02399826049805,63.27399826049805,48309500.0
|
|
2021-12-20,66.10600280761719,66.87200164794922,64.14600372314453,64.7300033569336,7360500.0
|
|
2021-12-21,67.8499984741211,67.95600128173828,64.63999938964844,66.95600128173828,5662000.0
|
|
2021-12-22,69.63200378417969,69.75800323486328,67.0,68.0,4233500.0
|
|
2021-12-23,69.80400085449219,70.96800231933594,69.21600341796875,69.5999984741211,3536000.0
|
|
2021-12-27,73.53399658203125,73.55799865722656,70.75199890136719,70.77799987792969,5094000.0
|
|
2021-12-28,73.19999694824219,74.0,72.30400085449219,74.0,3828500.0
|
|
2021-12-29,73.3479995727539,74.35399627685547,72.54199981689453,73.25,2975500.0
|
|
2021-12-30,71.95600128173828,74.05799865722656,71.76000213623047,73.44599914550781,3754000.0
|
|
2021-12-31,71.87999725341797,72.71199798583984,71.78600311279297,71.9520034790039,2640500.0
|
|
2022-01-03,66.6240005493164,72.42400360107422,66.48799896240234,72.42400360107422,9515000.0
|
|
2022-01-04,64.4280014038086,66.68399810791016,62.534000396728516,66.0999984741211,9829000.0
|
|
2022-01-05,60.698001861572266,63.939998626708984,60.582000732421875,63.17599868774414,12033000.0
|
|
2022-01-06,62.79999923706055,63.933998107910156,58.737998962402344,58.89799880981445,12004000.0
|
|
2022-01-07,62.93199920654297,63.965999603271484,61.816001892089844,61.88800048828125,8805000.0
|
|
2022-01-10,64.94200134277344,64.98200225830078,60.48400115966797,60.84400177001953,11657500.0
|
|
2022-01-11,64.71199798583984,64.80000305175781,62.79999923706055,63.54600143432617,7455500.0
|
|
2022-01-12,64.15799713134766,66.05000305175781,63.641998291015625,65.10800170898438,7013500.0
|
|
2022-01-13,61.57600021362305,64.55999755859375,61.45199966430664,64.10800170898438,6471000.0
|
|
2022-01-14,62.507999420166016,62.7760009765625,60.63199996948242,61.04999923706055,6412000.0
|
|
2022-01-18,61.694000244140625,63.52799987792969,60.61000061035156,60.816001892089844,7610000.0
|
|
2022-01-19,61.43199920654297,64.63200378417969,61.347999572753906,62.470001220703125,5922000.0
|
|
2022-01-20,60.99800109863281,63.5880012512207,60.93000030517578,61.99599838256836,5268000.0
|
|
2022-01-21,57.72999954223633,60.880001068115234,57.650001525878906,60.37200164794922,9746500.0
|
|
2022-01-24,58.07400131225586,58.150001525878906,52.56800079345703,56.53200149536133,16821500.0
|
|
2022-01-25,54.59000015258789,56.88600158691406,54.22600173950195,56.75600051879883,8703000.0
|
|
2022-01-26,54.22999954223633,57.301998138427734,53.6619987487793,56.36000061035156,8629000.0
|
|
2022-01-27,53.944000244140625,56.33399963378906,53.731998443603516,55.130001068115234,6165500.0
|
|
2022-01-28,56.43199920654297,56.512001037597656,53.040000915527344,54.75,7346500.0
|
|
2022-01-31,59.448001861572266,59.619998931884766,55.9119987487793,56.43199920654297,9103500.0
|
|
2022-02-01,60.43600082397461,60.625999450683594,58.358001708984375,59.56800079345703,6467000.0
|
|
2022-02-02,61.97600173950195,62.20000076293945,60.604000091552734,61.2239990234375,8535500.0
|
|
2022-02-03,59.400001525878906,62.10599899291992,59.07400131225586,59.895999908447266,8857500.0
|
|
2022-02-04,62.86600112915039,63.465999603271484,57.83599853515625,60.81399917602539,12722500.0
|
|
2022-02-07,61.444000244140625,63.380001068115234,61.15399932861328,62.284000396728516,5925000.0
|
|
2022-02-08,62.97200012207031,63.194000244140625,60.88999938964844,61.18600082397461,4988000.0
|
|
2022-02-09,65.96800231933594,66.052001953125,63.709999084472656,64.0,6909000.0
|
|
2022-02-10,65.0719985961914,66.47200012207031,64.10399627685547,64.25,5765000.0
|
|
2022-02-11,62.05400085449219,65.95600128173828,61.63800048828125,65.25800323486328,5881000.0
|
|
2022-02-14,62.06999969482422,63.35599899291992,61.290000915527344,62.2239990234375,5370000.0
|
|
2022-02-15,64.48400115966797,64.6719970703125,62.97999954223633,63.37200164794922,3830000.0
|
|
2022-02-16,64.0719985961914,64.30400085449219,62.06800079345703,63.492000579833984,4955500.0
|
|
2022-02-17,62.108001708984375,63.5260009765625,61.84600067138672,63.5260009765625,3957000.0
|
|
2022-02-18,60.970001220703125,62.86199951171875,60.78799819946289,62.2140007019043,4612000.0
|
|
2022-02-22,59.47999954223633,61.34000015258789,58.59000015258789,60.40599822998047,6688500.0
|
|
2022-02-23,56.902000427246094,60.7400016784668,56.683998107910156,60.09000015258789,6862000.0
|
|
2022-02-24,63.290000915527344,63.694000244140625,55.1879997253418,55.57600021362305,12905500.0
|
|
2022-02-25,64.99400329589844,65.11199951171875,62.0,63.391998291015625,6182500.0
|
|
2022-02-28,68.90399932861328,69.08999633789062,64.30400085449219,64.51000213623047,12006500.0
|
|
2022-03-01,67.56600189208984,70.30400085449219,66.84400177001953,69.20999908447266,8148000.0
|
|
2022-03-02,68.96199798583984,69.3740005493164,66.4739990234375,67.93000030517578,5867000.0
|
|
2022-03-03,67.2699966430664,69.65799713134766,66.30799865722656,69.22599792480469,5678000.0
|
|
2022-03-04,67.09200286865234,67.80999755859375,65.29199981689453,67.25599670410156,6077500.0
|
|
2022-03-07,58.27399826049805,67.59200286865234,58.167999267578125,66.74400329589844,12903000.0
|
|
2022-03-08,55.36600112915039,57.29999923706055,54.5,56.91400146484375,10565500.0
|
|
2022-03-09,57.486000061035156,57.86000061035156,54.805999755859375,57.02199935913086,10994500.0
|
|
2022-03-10,57.35200119018555,57.94599914550781,55.512001037597656,56.86000061035156,7338000.0
|
|
2022-03-11,55.82600021362305,58.4119987487793,55.70399856567383,58.4119987487793,6845000.0
|
|
2022-03-14,55.0880012512207,56.422000885009766,53.05400085449219,55.26599884033203,9983000.0
|
|
2022-03-15,56.66400146484375,56.79600143432617,54.75199890136719,55.689998626708984,6130000.0
|
|
2022-03-16,59.507999420166016,59.566001892089844,56.34000015258789,56.77000045776367,9152500.0
|
|
2022-03-17,60.69599914550781,60.70800018310547,57.84000015258789,58.742000579833984,8120000.0
|
|
2022-03-18,63.99399948120117,64.23200225830078,60.060001373291016,60.597999572753906,13095000.0
|
|
2022-03-21,62.90599822998047,63.77199935913086,61.1619987487793,63.06800079345703,7950500.0
|
|
2022-03-22,65.13800048828125,65.35600280761719,62.400001525878906,62.64400100708008,6457500.0
|
|
2022-03-23,64.28600311279297,65.91000366210938,63.63399887084961,64.75,3931500.0
|
|
2022-03-24,67.14199829101562,67.2699966430664,63.66600036621094,64.50399780273438,4998500.0
|
|
2022-03-25,66.5459976196289,67.2300033569336,64.40599822998047,66.5999984741211,4292500.0
|
|
2022-03-28,67.70600128173828,68.24600219726562,65.9219970703125,66.5999984741211,3872000.0
|
|
2022-03-29,69.49600219726562,69.71800231933594,67.27200317382812,68.91200256347656,6421000.0
|
|
2022-03-30,68.38600158691406,70.16000366210938,68.00199890136719,69.0,3578000.0
|
|
2022-03-31,68.3479995727539,70.59600067138672,68.25199890136719,68.25199890136719,6092500.0
|
|
2022-04-01,67.802001953125,69.0199966430664,67.2040023803711,68.2020034790039,3621500.0
|
|
2022-04-04,69.33799743652344,69.5260009765625,68.06999969482422,68.49600219726562,3355000.0
|
|
2022-04-05,68.37799835205078,69.39600372314453,67.7300033569336,69.24800109863281,4341500.0
|
|
2022-04-06,66.41400146484375,67.55799865722656,65.7040023803711,67.06199645996094,4918500.0
|
|
2022-04-07,67.6240005493164,68.90399932861328,66.25399780273438,66.25399780273438,5227500.0
|
|
2022-04-08,67.16600036621094,68.34200286865234,66.77999877929688,67.02400207519531,3617500.0
|
|
2022-04-11,65.61399841308594,66.76799774169922,64.93000030517578,66.13800048828125,4485000.0
|
|
2022-04-12,66.0199966430664,68.34400177001953,65.48999786376953,67.06199645996094,3894000.0
|
|
2022-04-13,68.1719970703125,68.54000091552734,66.10399627685547,66.39800262451172,3954500.0
|
|
2022-04-14,66.35199737548828,68.6780014038086,66.20999908447266,68.56999969482422,3645000.0
|
|
2022-04-18,66.08399963378906,66.84400177001953,64.6500015258789,65.88600158691406,3188000.0
|
|
2022-04-19,67.03800201416016,67.23200225830078,65.09200286865234,65.8740005493164,3805000.0
|
|
2022-04-20,68.11599731445312,69.7300033569336,67.34600067138672,67.5999984741211,5339000.0
|
|
2022-04-21,64.25199890136719,71.51599884033203,64.08599853515625,68.91600036621094,6071000.0
|
|
2022-04-22,60.858001708984375,64.76799774169922,60.72800064086914,64.18000030517578,5262000.0
|
|
2022-04-25,64.697998046875,64.86199951171875,60.20199966430664,60.42599868774414,6626000.0
|
|
2022-04-26,61.29999923706055,64.28800201416016,61.28799819946289,63.86600112915039,4976500.0
|
|
2022-04-27,60.06399917602539,63.14799880981445,59.928001403808594,61.316001892089844,5187000.0
|
|
2022-04-28,61.72999954223633,62.37799835205078,59.33399963378906,60.847999572753906,5961500.0
|
|
2022-04-29,57.801998138427734,61.97600173950195,57.52799987792969,61.24399948120117,6013000.0
|
|
2022-05-02,58.40399932861328,58.89799880981445,56.70600128173828,57.71200180053711,6456000.0
|
|
2022-05-03,57.305999755859375,58.79999923706055,56.72600173950195,58.40399932861328,5069500.0
|
|
2022-05-04,57.4739990234375,57.698001861572266,53.551998138427734,56.8380012512207,11359000.0
|
|
2022-05-05,56.90399932861328,61.27799987792969,55.15999984741211,60.599998474121094,13191000.0
|
|
2022-05-06,53.27399826049805,55.900001525878906,52.652000427246094,55.82400131225586,7995000.0
|
|
2022-05-09,49.04399871826172,52.380001068115234,48.72600173950195,51.95199966430664,10737000.0
|
|
2022-05-10,52.358001708984375,53.459999084472656,49.104000091552734,51.75600051879883,13170000.0
|
|
2022-05-11,52.19200134277344,55.74800109863281,51.875999450683594,52.31999969482422,15667500.0
|
|
2022-05-12,53.332000732421875,55.47999954223633,50.79999923706055,51.400001525878906,10798000.0
|
|
2022-05-13,56.310001373291016,56.698001861572266,54.46799850463867,54.512001037597656,8673500.0
|
|
2022-05-16,55.11399841308594,57.47600173950195,54.95600128173828,55.86000061035156,6360500.0
|
|
2022-05-17,56.5620002746582,57.400001525878906,55.034000396728516,56.68600082397461,7720500.0
|
|
2022-05-18,54.11600112915039,56.65599822998047,53.68600082397461,55.316001892089844,11199000.0
|
|
2022-05-19,55.03200149536133,56.321998596191406,53.14400100708008,53.518001556396484,8350500.0
|
|
2022-05-20,57.055999755859375,57.79999923706055,54.24599838256836,57.2599983215332,11468000.0
|
|
2022-05-23,57.27399826049805,58.50600051879883,56.71799850463867,57.290000915527344,7018000.0
|
|
2022-05-24,57.167999267578125,61.91999816894531,55.31399917602539,56.40800094604492,8979500.0
|
|
2022-05-25,57.4640007019043,58.14400100708008,56.0359992980957,56.189998626708984,6623500.0
|
|
2022-05-26,58.86000061035156,59.428001403808594,56.91600036621094,57.53799819946289,6211000.0
|
|
2022-05-27,59.57400131225586,59.928001403808594,58.45600128173828,59.43000030517578,9173000.0
|
|
2022-05-31,58.827999114990234,59.63199996948242,57.81399917602539,59.45399856567383,9866000.0
|
|
2022-06-01,57.8120002746582,59.849998474121094,57.444000244140625,59.25199890136719,5257000.0
|
|
2022-06-02,60.64400100708008,61.066001892089844,57.641998291015625,57.9119987487793,5513000.0
|
|
2022-06-03,59.327999114990234,59.928001403808594,58.395999908447266,59.624000549316406,4924500.0
|
|
2022-06-06,59.39400100708008,60.29800033569336,59.03200149536133,60.183998107910156,3275500.0
|
|
2022-06-07,61.07600021362305,61.29600143432617,58.54800033569336,58.74399948120117,4148000.0
|
|
2022-06-08,60.10599899291992,61.41600036621094,60.04199981689453,60.81999969482422,3418500.0
|
|
2022-06-09,60.70000076293945,62.40599822998047,59.534000396728516,60.512001037597656,5970000.0
|
|
2022-06-10,57.6619987487793,59.94200134277344,57.36399841308594,59.59199905395508,6866000.0
|
|
2022-06-13,53.29800033569336,55.83000183105469,53.0099983215332,55.597999572753906,6939000.0
|
|
2022-06-14,53.84600067138672,54.305999755859375,53.02399826049805,53.74800109863281,4913500.0
|
|
2022-06-15,55.50400161743164,56.5880012512207,54.13800048828125,54.4900016784668,5361000.0
|
|
2022-06-16,52.74599838256836,54.55400085449219,52.33599853515625,54.0880012512207,5731000.0
|
|
2022-06-17,53.79800033569336,54.29800033569336,52.599998474121094,52.624000549316406,11750500.0
|
|
2022-06-21,56.20199966430664,57.0,55.09400177001953,55.18000030517578,5768500.0
|
|
2022-06-22,55.6879997253418,56.9119987487793,55.099998474121094,55.198001861572266,4096500.0
|
|
2022-06-23,56.79999923706055,57.36000061035156,55.189998626708984,56.20000076293945,4602300.0
|
|
2022-06-24,59.130001068115234,59.380001068115234,56.380001068115234,57.5099983215332,7996900.0
|
|
2022-06-27,58.849998474121094,60.38999938964844,57.58000183105469,58.970001220703125,3179500.0
|
|
2022-06-28,57.290000915527344,60.59000015258789,57.060001373291016,59.61000061035156,4750500.0
|
|
2022-06-29,57.16999816894531,57.95000076293945,56.45000076293945,57.25,3357600.0
|
|
2022-06-30,56.58000183105469,57.36000061035156,55.849998474121094,56.75,4280000.0
|
|
2022-07-01,57.369998931884766,57.630001068115234,55.779998779296875,56.400001525878906,2661700.0
|
|
2022-07-05,59.0,59.20000076293945,56.040000915527344,56.130001068115234,3437600.0
|
|
2022-07-06,59.869998931884766,60.599998474121094,59.09000015258789,59.52000045776367,4152500.0
|
|
2022-07-07,61.619998931884766,61.91999816894531,59.810001373291016,60.25,5456500.0
|
|
2022-07-08,62.70000076293945,63.11000061035156,60.59000015258789,61.2599983215332,3691500.0
|
|
2022-07-11,62.279998779296875,62.63999938964844,61.36000061035156,62.22999954223633,3544000.0
|
|
2022-07-12,59.619998931884766,63.560001373291016,59.13999938964844,63.0,5614700.0
|
|
2022-07-13,58.90999984741211,59.90999984741211,57.439998626708984,58.099998474121094,3750900.0
|
|
2022-07-14,57.63999938964844,58.31999969482422,55.56999969482422,58.290000915527344,4630600.0
|
|
2022-07-15,60.220001220703125,60.58000183105469,58.08000183105469,58.08000183105469,4738200.0
|
|
2022-07-18,58.0,60.900001525878906,57.779998779296875,60.43000030517578,4819300.0
|
|
2022-07-19,59.20000076293945,59.59000015258789,58.34000015258789,59.31999969482422,7184900.0
|
|
2022-07-20,59.63999938964844,60.630001068115234,58.84000015258789,59.529998779296875,5244700.0
|
|
2022-07-21,61.86000061035156,61.93000030517578,59.02000045776367,59.970001220703125,3901200.0
|
|
2022-07-22,61.22999954223633,63.400001525878906,60.90999984741211,62.31999969482422,2397600.0
|
|
2022-07-25,61.0,61.2400016784668,59.95000076293945,61.18000030517578,3182800.0
|
|
2022-07-26,56.2599983215332,61.209999084472656,55.209999084472656,61.209999084472656,6507200.0
|
|
2022-07-27,57.93000030517578,58.540000915527344,56.349998474121094,57.310001373291016,4262400.0
|
|
2022-07-28,59.400001525878906,59.630001068115234,57.349998474121094,58.2599983215332,3886300.0
|
|
2022-07-29,59.650001525878906,59.93000030517578,58.529998779296875,59.459999084472656,4806100.0
|
|
2022-08-01,60.060001373291016,60.95000076293945,58.58000183105469,59.029998779296875,3960200.0
|
|
2022-08-02,60.369998931884766,61.029998779296875,59.400001525878906,59.54999923706055,4032500.0
|
|
2022-08-03,62.880001068115234,63.15999984741211,60.83000183105469,61.189998626708984,6500500.0
|
|
2022-08-04,52.61000061035156,56.959999084472656,52.0,56.83000183105469,19687500.0
|
|
2022-08-05,53.38999938964844,53.45000076293945,51.2400016784668,52.0,11779800.0
|
|
2022-08-08,53.31999969482422,54.369998931884766,53.16999816894531,53.52000045776367,6171000.0
|
|
2022-08-09,52.189998626708984,53.36000061035156,51.900001525878906,52.90999984741211,4391000.0
|
|
2022-08-10,53.88999938964844,54.31999969482422,53.34000015258789,54.040000915527344,6173500.0
|
|
2022-08-11,52.52000045776367,54.869998931884766,52.40999984741211,54.290000915527344,5496400.0
|
|
2022-08-12,54.290000915527344,54.40999984741211,52.790000915527344,53.06999969482422,5007700.0
|
|
2022-08-15,54.08000183105469,54.529998779296875,53.7599983215332,53.900001525878906,3109700.0
|
|
2022-08-16,52.939998626708984,54.27000045776367,52.31999969482422,53.84000015258789,4902300.0
|
|
2022-08-17,51.93000030517578,52.63999938964844,51.630001068115234,52.33000183105469,4814200.0
|
|
2022-08-18,52.27000045776367,52.560001373291016,51.81999969482422,52.06999969482422,3793700.0
|
|
2022-08-19,51.290000915527344,52.15999984741211,51.06999969482422,51.869998931884766,4369400.0
|
|
2022-08-22,50.31999969482422,50.790000915527344,49.709999084472656,50.279998779296875,6160800.0
|
|
2022-08-23,50.59000015258789,52.31999969482422,50.5099983215332,50.90999984741211,6809900.0
|
|
2022-08-24,50.15999984741211,50.900001525878906,49.97999954223633,50.7400016784668,3366000.0
|
|
2022-08-25,50.869998931884766,50.970001220703125,50.18000030517578,50.66999816894531,4258900.0
|
|
2022-08-26,49.56999969482422,51.220001220703125,49.41999816894531,51.220001220703125,7008600.0
|
|
2022-08-29,48.689998626708984,49.4900016784668,48.56999969482422,49.349998474121094,5837100.0
|
|
2022-08-30,49.040000915527344,49.36000061035156,48.310001373291016,49.189998626708984,6129900.0
|
|
2022-08-31,48.689998626708984,50.18000030517578,48.4900016784668,49.45000076293945,5860000.0
|
|
2022-09-01,48.54999923706055,48.599998474121094,47.369998931884766,48.040000915527344,5723800.0
|
|
2022-09-02,48.599998474121094,49.54999923706055,48.34000015258789,49.08000183105469,6405100.0
|
|
2022-09-06,49.650001525878906,49.939998626708984,48.029998779296875,48.68000030517578,7441800.0
|
|
2022-09-07,50.45000076293945,50.63999938964844,49.290000915527344,49.880001068115234,5120600.0
|
|
2022-09-08,51.709999084472656,51.84000015258789,49.97999954223633,50.209999084472656,4492200.0
|
|
2022-09-09,53.59000015258789,53.689998626708984,52.08000183105469,52.08000183105469,5488200.0
|
|
2022-09-12,55.84000015258789,55.939998626708984,53.75,53.779998779296875,7382400.0
|
|
2022-09-13,51.869998931884766,53.619998931884766,51.79999923706055,53.22999954223633,7693700.0
|
|
2022-09-14,51.939998626708984,52.31999969482422,51.04999923706055,52.25,4542200.0
|
|
2022-09-15,50.81999969482422,52.47999954223633,50.540000915527344,51.91999816894531,6011900.0
|
|
2022-09-16,50.41999816894531,50.63999938964844,49.599998474121094,50.189998626708984,10405500.0
|
|
2022-09-19,50.7400016784668,50.84000015258789,49.61000061035156,49.61000061035156,3593400.0
|
|
2022-09-20,50.77000045776367,51.099998474121094,50.16999816894531,50.33000183105469,3590100.0
|
|
2022-09-21,49.79999923706055,51.79999923706055,49.7599983215332,51.11000061035156,4367600.0
|
|
2022-09-22,48.7400016784668,50.16999816894531,48.63999938964844,49.5099983215332,4057600.0
|
|
2022-09-23,48.59000015258789,48.91999816894531,47.95000076293945,48.5,4248100.0
|
|
2022-09-26,48.290000915527344,49.540000915527344,48.209999084472656,48.77000045776367,3514600.0
|
|
2022-09-27,48.5,49.7400016784668,47.869998931884766,49.0099983215332,4214800.0
|
|
2022-09-28,49.970001220703125,50.22999954223633,48.400001525878906,48.939998626708984,3878500.0
|
|
2022-09-29,49.630001068115234,49.86000061035156,48.4900016784668,49.5,3470000.0
|
|
2022-09-30,49.130001068115234,50.59000015258789,49.060001373291016,49.59000015258789,4727200.0
|
|
2022-10-03,50.959999084472656,51.38999938964844,49.33000183105469,49.58000183105469,5040400.0
|
|
2022-10-04,52.68000030517578,53.08000183105469,52.11000061035156,52.27000045776367,3892400.0
|
|
2022-10-05,53.59000015258789,53.849998474121094,51.689998626708984,51.70000076293945,3368100.0
|
|
2022-10-06,53.7400016784668,54.75,53.560001373291016,53.790000915527344,4983300.0
|
|
2022-10-07,51.470001220703125,53.15999984741211,50.95000076293945,52.68000030517578,5489900.0
|
|
2022-10-10,51.22999954223633,53.84000015258789,50.83000183105469,53.310001373291016,6975000.0
|
|
2022-10-11,48.58000183105469,51.060001373291016,48.290000915527344,50.810001373291016,6377600.0
|
|
2022-10-12,48.209999084472656,48.95000076293945,47.400001525878906,48.810001373291016,4970400.0
|
|
2022-10-13,49.20000076293945,49.630001068115234,45.7400016784668,46.459999084472656,5114200.0
|
|
2022-10-14,48.130001068115234,50.27000045776367,48.06999969482422,50.060001373291016,4751700.0
|
|
2022-10-17,50.459999084472656,50.7400016784668,49.66999816894531,49.66999816894531,5594600.0
|
|
2022-10-18,51.560001373291016,52.75,50.65999984741211,52.189998626708984,5122000.0
|
|
2022-10-19,51.790000915527344,52.7400016784668,51.09000015258789,51.16999816894531,4373800.0
|
|
2022-10-20,51.59000015258789,53.130001068115234,51.29999923706055,52.02000045776367,4433500.0
|
|
2022-10-21,53.75,53.869998931884766,50.939998626708984,51.720001220703125,5512200.0
|
|
2022-10-24,54.900001525878906,55.5,52.83000183105469,54.34000015258789,5905900.0
|
|
2022-10-25,55.91999816894531,56.75,54.97999954223633,54.97999954223633,5524300.0
|
|
2022-10-26,55.4900016784668,57.25,54.79999923706055,55.09000015258789,5972700.0
|
|
2022-10-27,56.0099983215332,57.0,55.5099983215332,56.20000076293945,4246200.0
|
|
2022-10-28,57.099998474121094,57.15999984741211,55.27000045776367,56.36000061035156,3795400.0
|
|
2022-10-31,57.15999984741211,57.34000015258789,55.900001525878906,56.38999938964844,5405900.0
|
|
2022-11-01,56.41999816894531,58.290000915527344,56.38999938964844,57.86000061035156,4765900.0
|
|
2022-11-02,53.22999954223633,56.33000183105469,53.09000015258789,56.20000076293945,9976900.0
|
|
2022-11-03,45.93000030517578,47.34000015258789,42.61000061035156,45.54999923706055,16959800.0
|
|
2022-11-04,47.099998474121094,47.310001373291016,45.150001525878906,46.209999084472656,9579800.0
|
|
2022-11-07,47.86000061035156,48.27000045776367,45.939998626708984,47.220001220703125,6168100.0
|
|
2022-11-08,50.599998474121094,51.2400016784668,48.150001525878906,48.5099983215332,7081000.0
|
|
2022-11-09,49.880001068115234,50.52000045776367,49.59000015258789,50.25,4717300.0
|
|
2022-11-10,54.38999938964844,54.7400016784668,52.779998779296875,53.27000045776367,7428200.0
|
|
2022-11-11,56.130001068115234,56.22999954223633,53.7599983215332,54.0,6267100.0
|
|
2022-11-14,55.52000045776367,56.90999984741211,54.79999923706055,55.70000076293945,5687800.0
|
|
2022-11-15,56.20000076293945,57.38999938964844,55.65999984741211,56.900001525878906,4498100.0
|
|
2022-11-16,54.689998626708984,55.97999954223633,54.5099983215332,55.68000030517578,4280700.0
|
|
2022-11-17,54.13999938964844,54.540000915527344,52.68000030517578,53.459999084472656,5429300.0
|
|
2022-11-18,52.150001525878906,55.79999923706055,51.2599983215332,55.79999923706055,6357000.0
|
|
2022-11-21,52.31999969482422,52.59000015258789,51.400001525878906,51.560001373291016,3731600.0
|
|
2022-11-22,52.279998779296875,52.849998474121094,51.220001220703125,52.779998779296875,4935600.0
|
|
2022-11-23,53.349998474121094,53.58000183105469,51.84000015258789,52.25,2997200.0
|
|
2022-11-25,52.90999984741211,53.47999954223633,52.869998931884766,53.08000183105469,2117800.0
|
|
2022-11-28,52.08000183105469,53.2400016784668,51.88999938964844,52.970001220703125,3905800.0
|
|
2022-11-29,51.59000015258789,52.29999923706055,50.84000015258789,52.25,5729100.0
|
|
2022-11-30,53.15999984741211,53.189998626708984,50.47999954223633,51.22999954223633,11465700.0
|
|
2022-12-01,55.380001068115234,55.54999923706055,53.349998474121094,53.630001068115234,4410200.0
|
|
2022-12-02,53.61000061035156,54.36000061035156,52.959999084472656,54.11000061035156,4685400.0
|
|
2022-12-05,51.66999816894531,52.83000183105469,51.13999938964844,52.720001220703125,3644100.0
|
|
2022-12-06,50.849998474121094,51.88999938964844,50.630001068115234,51.77000045776367,3714300.0
|
|
2022-12-07,51.599998474121094,51.77000045776367,50.369998931884766,50.7400016784668,3172400.0
|
|
2022-12-08,52.90999984741211,53.38999938964844,51.16999816894531,51.91999816894531,4109000.0
|
|
2022-12-09,52.130001068115234,52.95000076293945,51.880001068115234,52.779998779296875,3784700.0
|
|
2022-12-12,53.63999938964844,54.060001373291016,52.29999923706055,52.459999084472656,3808500.0
|
|
2022-12-13,54.709999084472656,56.709999084472656,53.810001373291016,56.650001525878906,4640600.0
|
|
2022-12-14,54.27000045776367,55.79999923706055,53.68000030517578,55.0099983215332,3709400.0
|
|
2022-12-15,52.16999816894531,54.0,52.0099983215332,53.540000915527344,4501600.0
|
|
2022-12-16,51.91999816894531,52.5,51.369998931884766,51.540000915527344,14845300.0
|
|
2022-12-19,49.97999954223633,51.7400016784668,49.66999816894531,51.7400016784668,4871600.0
|
|
2022-12-20,50.470001220703125,50.72999954223633,49.2599983215332,49.52000045776367,4342100.0
|
|
2022-12-21,50.0099983215332,50.29999923706055,47.040000915527344,50.29999923706055,6803100.0
|
|
2022-12-22,49.150001525878906,49.9900016784668,48.45000076293945,49.63999938964844,4906400.0
|
|
2022-12-23,48.72999954223633,49.220001220703125,48.290000915527344,48.970001220703125,2958800.0
|
|
2022-12-27,48.54999923706055,49.22999954223633,47.900001525878906,48.439998626708984,2804500.0
|
|
2022-12-28,47.86000061035156,49.029998779296875,47.79999923706055,48.5,2633100.0
|
|
2022-12-29,49.209999084472656,49.369998931884766,48.0,48.099998474121094,2668100.0
|
|
2022-12-30,48.88999938964844,48.91999816894531,48.150001525878906,48.54999923706055,2338900.0
|
|
2023-01-03,48.52000045776367,50.25,48.02000045776367,49.529998779296875,4647500.0
|
|
2023-01-04,48.29999923706055,49.470001220703125,47.959999084472656,49.02000045776367,4674800.0
|
|
2023-01-05,47.45000076293945,48.18000030517578,46.54999923706055,47.77000045776367,6585100.0
|
|
2023-01-06,48.689998626708984,48.86000061035156,47.08000183105469,48.31999969482422,5223700.0
|
|
2023-01-09,49.40999984741211,50.66999816894531,49.29999923706055,49.40999984741211,4539700.0
|
|
2023-01-10,48.41999816894531,50.150001525878906,48.099998474121094,49.119998931884766,5314100.0
|
|
2023-01-11,48.79999923706055,49.060001373291016,48.150001525878906,48.84000015258789,4111100.0
|
|
2023-01-12,48.400001525878906,48.63999938964844,47.189998626708984,48.130001068115234,4932500.0
|
|
2023-01-13,48.869998931884766,49.040000915527344,45.880001068115234,46.25,6281700.0
|
|
2023-01-17,50.099998474121094,50.45000076293945,48.43000030517578,48.7599983215332,5436600.0
|
|
2023-01-18,48.380001068115234,51.52000045776367,48.310001373291016,50.68000030517578,4894800.0
|
|
2023-01-19,48.41999816894531,49.02000045776367,47.779998779296875,48.11000061035156,4631900.0
|
|
2023-01-20,49.27000045776367,49.36000061035156,48.5,48.54999923706055,5372900.0
|
|
2023-01-23,50.5099983215332,50.54999923706055,48.88999938964844,49.27000045776367,5771300.0
|
|
2023-01-24,51.09000015258789,51.45000076293945,50.099998474121094,50.470001220703125,4698000.0
|
|
2023-01-25,51.7599983215332,51.90999984741211,49.43000030517578,50.209999084472656,5872700.0
|
|
2023-01-26,53.209999084472656,54.56999969482422,51.939998626708984,53.33000183105469,6410600.0
|
|
2023-01-27,52.70000076293945,53.130001068115234,51.709999084472656,51.900001525878906,5257100.0
|
|
2023-01-30,51.04999923706055,52.40999984741211,50.91999816894531,52.34000015258789,5248800.0
|
|
2023-01-31,52.34000015258789,52.529998779296875,50.91999816894531,51.09000015258789,6031300.0
|
|
2023-02-01,53.09000015258789,53.59000015258789,51.41999816894531,52.150001525878906,9170600.0
|
|
2023-02-02,53.849998474121094,54.33000183105469,53.0,53.0099983215332,6790000.0
|
|
2023-02-03,53.0,53.7400016784668,52.540000915527344,52.869998931884766,5467600.0
|
|
2023-02-06,51.9900016784668,53.470001220703125,51.880001068115234,52.470001220703125,4853600.0
|
|
2023-02-07,53.779998779296875,54.189998626708984,51.790000915527344,52.54999923706055,9785500.0
|
|
2023-02-08,59.63999938964844,61.45000076293945,58.720001220703125,60.75,18344600.0
|
|
2023-02-09,57.81999969482422,60.83000183105469,57.650001525878906,60.7599983215332,9973100.0
|
|
2023-02-10,59.61000061035156,59.689998626708984,57.099998474121094,57.41999816894531,5564400.0
|
|
2023-02-13,60.150001525878906,60.459999084472656,59.33000183105469,59.7599983215332,4507500.0
|
|
2023-02-14,61.189998626708984,61.5,59.880001068115234,60.150001525878906,5190100.0
|
|
2023-02-15,62.810001373291016,63.02000045776367,60.709999084472656,60.9900016784668,5235100.0
|
|
2023-02-16,61.38999938964844,62.61000061035156,61.22999954223633,62.0,4033900.0
|
|
2023-02-17,60.63999938964844,61.29999923706055,60.290000915527344,60.869998931884766,3687200.0
|
|
2023-02-21,59.709999084472656,60.369998931884766,59.29999923706055,59.790000915527344,4515500.0
|
|
2023-02-22,60.209999084472656,61.25,59.77000045776367,60.599998474121094,5662900.0
|
|
2023-02-23,60.58000183105469,60.790000915527344,59.34000015258789,60.61000061035156,4123800.0
|
|
2023-02-24,58.86000061035156,59.849998474121094,58.56999969482422,59.38999938964844,3730400.0
|
|
2023-02-27,59.619998931884766,60.13999938964844,59.380001068115234,59.68000030517578,3597100.0
|
|
2023-02-28,59.439998626708984,60.09000015258789,59.08000183105469,59.630001068115234,3962300.0
|
|
2023-03-01,58.439998626708984,59.540000915527344,58.29999923706055,59.540000915527344,3353000.0
|
|
2023-03-02,59.63999938964844,60.040000915527344,58.15999984741211,58.40999984741211,3442100.0
|
|
2023-03-03,60.84000015258789,60.900001525878906,59.529998779296875,59.68000030517578,3870900.0
|
|
2023-03-06,61.310001373291016,61.7599983215332,60.65999984741211,61.11000061035156,2542900.0
|
|
2023-03-07,60.369998931884766,61.9900016784668,60.11000061035156,61.0,5258100.0
|
|
2023-03-08,61.790000915527344,61.9900016784668,59.75,60.65999984741211,5047400.0
|
|
2023-03-09,59.95000076293945,62.08000183105469,59.86000061035156,61.459999084472656,4940400.0
|
|
2023-03-10,58.7599983215332,60.470001220703125,58.599998474121094,60.02000045776367,4381600.0
|
|
2023-03-13,59.27000045776367,60.16999816894531,57.630001068115234,58.220001220703125,4772300.0
|
|
2023-03-14,60.88999938964844,61.09000015258789,59.88999938964844,60.349998474121094,3887400.0
|
|
2023-03-15,60.38999938964844,61.220001220703125,59.720001220703125,60.61000061035156,3450400.0
|
|
2023-03-16,61.880001068115234,61.970001220703125,59.900001525878906,60.34000015258789,3994000.0
|
|
2023-03-17,61.220001220703125,62.470001220703125,60.70000076293945,61.720001220703125,8197000.0
|
|
2023-03-20,61.540000915527344,61.58000183105469,60.7599983215332,60.90999984741211,4768300.0
|
|
2023-03-21,62.459999084472656,62.61000061035156,60.869998931884766,61.75,3661900.0
|
|
2023-03-22,61.209999084472656,63.20000076293945,61.16999816894531,62.29999923706055,2859400.0
|
|
2023-03-23,63.25,63.95000076293945,62.0,62.099998474121094,4429700.0
|
|
2023-03-24,62.9900016784668,63.25,62.02000045776367,62.91999816894531,3384500.0
|
|
2023-03-27,63.97999954223633,64.33000183105469,63.16999816894531,63.2599983215332,5029800.0
|
|
2023-03-28,64.2699966430664,64.5999984741211,63.5099983215332,63.72999954223633,3993200.0
|
|
2023-03-29,64.80999755859375,65.0999984741211,64.36000061035156,65.04000091552734,4280300.0
|
|
2023-03-30,65.80999755859375,65.87999725341797,65.08999633789062,65.19999694824219,3681600.0
|
|
2023-03-31,66.45999908447266,66.56999969482422,65.55000305175781,66.0199966430664,5714900.0
|
|
2023-04-03,66.30999755859375,66.37999725341797,65.6500015258789,65.81999969482422,3343000.0
|
|
2023-04-04,65.97000122070312,66.72000122070312,65.52999877929688,66.56999969482422,3401900.0
|
|
2023-04-05,65.1500015258789,66.26000213623047,64.70999908447266,65.68000030517578,3864900.0
|
|
2023-04-06,65.5199966430664,65.58000183105469,64.26000213623047,64.75,2772200.0
|
|
2023-04-10,66.91000366210938,67.44000244140625,64.6500015258789,64.80000305175781,5934700.0
|
|
2023-04-11,67.0,67.63999938964844,66.55000305175781,66.70999908447266,3107900.0
|
|
2023-04-12,67.19000244140625,68.18000030517578,66.95999908447266,67.56999969482422,3890200.0
|
|
2023-04-13,68.38999938964844,68.8499984741211,67.51000213623047,67.66999816894531,4195300.0
|
|
2023-04-14,68.06999969482422,69.06999969482422,67.41999816894531,68.2699966430664,4049500.0
|
|
2023-04-17,67.70999908447266,68.7699966430664,67.06999969482422,68.36000061035156,3342300.0
|
|
2023-04-18,67.81999969482422,68.69999694824219,67.55000305175781,68.51000213623047,3526700.0
|
|
2023-04-19,67.31999969482422,67.51000213623047,66.91999816894531,67.37000274658203,2458400.0
|
|
2023-04-20,66.9000015258789,67.62999725341797,66.52999877929688,66.83999633789062,2702500.0
|
|
2023-04-21,66.77999877929688,67.31999969482422,66.51000213623047,67.31999969482422,2876500.0
|
|
2023-04-24,66.25,67.20999908447266,65.69999694824219,67.08000183105469,2933600.0
|
|
2023-04-25,63.16999816894531,65.93000030517578,63.099998474121094,65.36000061035156,5726600.0
|
|
2023-04-26,63.400001525878906,64.12999725341797,63.09000015258789,63.27000045776367,3650200.0
|
|
2023-04-27,63.060001373291016,64.19999694824219,62.33000183105469,64.08000183105469,5012000.0
|
|
2023-04-28,63.04999923706055,63.08000183105469,61.72999954223633,62.66999816894531,5597600.0
|
|
2023-05-01,62.810001373291016,63.29999923706055,61.65999984741211,62.29999923706055,3827300.0
|
|
2023-05-02,61.439998626708984,62.83000183105469,61.0099983215332,62.599998474121094,5430000.0
|
|
2023-05-03,60.4900016784668,61.70000076293945,60.33000183105469,61.63999938964844,6497300.0
|
|
2023-05-04,61.18000030517578,61.61000061035156,60.369998931884766,61.290000915527344,5939300.0
|
|
2023-05-05,64.58999633789062,65.44999694824219,60.5,60.75,9353100.0
|
|
2023-05-08,66.08000183105469,66.4800033569336,64.5999984741211,65.73999786376953,5872800.0
|
|
2023-05-09,66.4000015258789,67.0,66.05999755859375,66.45999908447266,4814400.0
|
|
2023-05-10,67.01000213623047,67.80000305175781,66.54000091552734,66.97000122070312,4056000.0
|
|
2023-05-11,67.5,67.76000213623047,66.95999908447266,67.29000091552734,4397000.0
|
|
2023-05-12,67.7699966430664,68.18000030517578,66.95999908447266,67.68000030517578,3702900.0
|
|
2023-05-15,68.55999755859375,68.77999877929688,67.45999908447266,67.68000030517578,4580000.0
|
|
2023-05-16,68.30999755859375,68.97000122070312,68.22000122070312,68.48999786376953,3399100.0
|
|
2023-05-17,68.43000030517578,68.98999786376953,67.63999938964844,68.4000015258789,3466300.0
|
|
2023-05-18,68.13999938964844,68.76000213623047,67.75,68.68000030517578,4576200.0
|
|
2023-05-19,69.62999725341797,69.68000030517578,68.19000244140625,68.5,4744700.0
|
|
2023-05-22,69.5199966430664,71.29000091552734,69.47000122070312,69.75,4493100.0
|
|
2023-05-23,68.08999633789062,69.45999908447266,67.45999908447266,69.37000274658203,5495400.0
|
|
2023-05-24,66.58999633789062,69.45999908447266,66.01000213623047,68.5,9000600.0
|
|
2023-05-25,67.16999816894531,67.87999725341797,64.45999908447266,66.88999938964844,8565600.0
|
|
2023-05-26,67.7699966430664,68.81999969482422,67.30000305175781,67.36000061035156,5343700.0
|
|
2023-05-30,68.54000091552734,69.0999984741211,67.41000366210938,68.11000061035156,4419600.0
|
|
2023-05-31,68.33000183105469,69.2699966430664,67.86000061035156,68.33999633789062,6605100.0
|
|
2023-06-01,68.63999938964844,69.11000061035156,66.93000030517578,67.63999938964844,4694400.0
|
|
2023-06-02,68.12999725341797,69.37000274658203,67.8499984741211,68.63999938964844,4185800.0
|
|
2023-06-05,71.2699966430664,71.62999725341797,67.94999694824219,67.9800033569336,8966800.0
|
|
2023-06-06,69.54000091552734,71.37999725341797,68.83999633789062,71.3499984741211,5113000.0
|
|
2023-06-07,67.05999755859375,69.93000030517578,66.83999633789062,69.54000091552734,5446400.0
|
|
2023-06-08,69.0,69.3499984741211,67.0199966430664,67.06999969482422,4742700.0
|
|
2023-06-09,68.01000213623047,69.80000305175781,67.01000213623047,68.94999694824219,4212700.0
|
|
2023-06-12,69.83999633789062,69.9800033569336,68.12999725341797,68.19999694824219,5487200.0
|
|
2023-06-13,70.48999786376953,70.75,69.36000061035156,70.5,4761600.0
|
|
2023-06-14,71.4800033569336,71.58999633789062,69.69999694824219,70.06999969482422,4875400.0
|
|
2023-06-15,73.58999633789062,73.8499984741211,71.1500015258789,71.29000091552734,5438000.0
|
|
2023-06-16,72.77999877929688,74.7699966430664,72.37000274658203,74.45999908447266,10915700.0
|
|
2023-06-20,71.66000366210938,72.7699966430664,70.91999816894531,72.44999694824219,4286100.0
|
|
2023-06-21,71.11000061035156,71.83999633789062,70.58000183105469,71.66000366210938,7128100.0
|
|
2023-06-22,71.86000061035156,72.23999786376953,70.80999755859375,71.11000061035156,3234000.0
|
|
2023-06-23,71.58999633789062,71.76000213623047,70.1500015258789,71.11000061035156,14856000.0
|
|
2023-06-26,71.05999755859375,72.72000122070312,70.9000015258789,71.69000244140625,3416400.0
|
|
2023-06-27,73.66000366210938,73.88999938964844,71.55000305175781,71.63999938964844,4602500.0
|
|
2023-06-28,74.33000183105469,74.93000030517578,72.94999694824219,73.48999786376953,5834400.0
|
|
2023-06-29,75.08999633789062,75.30000305175781,73.9000015258789,74.54000091552734,6114400.0
|
|
2023-06-30,75.58999633789062,76.2699966430664,75.26000213623047,75.55000305175781,4578400.0
|
|
2023-07-03,74.66000366210938,75.36000061035156,73.6500015258789,75.30000305175781,2253900.0
|
|
2023-07-05,74.30999755859375,74.70999908447266,74.01000213623047,74.41999816894531,3763800.0
|
|
2023-07-06,74.6500015258789,74.7699966430664,72.44999694824219,73.83999633789062,4329100.0
|
|
2023-07-07,74.68000030517578,75.45999908447266,73.98999786376953,74.41000366210938,4011700.0
|
|
2023-07-10,77.86000061035156,78.66000366210938,74.79000091552734,74.79000091552734,8176700.0
|
|
2023-07-11,78.31999969482422,78.62999725341797,77.22000122070312,78.61000061035156,4295200.0
|
|
2023-07-12,76.72000122070312,79.02999877929688,75.51000213623047,78.87000274658203,6147900.0
|
|
2023-07-13,78.25,78.29000091552734,76.7300033569336,77.4000015258789,4709500.0
|
|
2023-07-14,78.91999816894531,80.02999877929688,78.33999633789062,78.55000305175781,4913400.0
|
|
2023-07-17,80.27999877929688,80.5999984741211,78.58000183105469,78.72000122070312,4185300.0
|
|
2023-07-18,80.23999786376953,80.44000244140625,79.16000366210938,79.95999908447266,4586200.0
|
|
2023-07-19,78.69000244140625,81.23999786376953,78.30000305175781,80.44999694824219,5985000.0
|
|
2023-07-20,77.69999694824219,79.37000274658203,77.52999877929688,78.66999816894531,3623900.0
|
|
2023-07-21,78.16000366210938,79.13999938964844,78.05999755859375,78.37000274658203,12134100.0
|
|
2023-07-24,77.2699966430664,78.81999969482422,76.31999969482422,78.69000244140625,3870200.0
|
|
2023-07-25,78.33999633789062,78.62000274658203,77.41000366210938,77.7300033569336,3679000.0
|
|
2023-07-26,77.26000213623047,78.75,76.86000061035156,77.55999755859375,3378500.0
|
|
2023-07-27,76.58000183105469,78.5199966430664,76.30999755859375,78.38999938964844,3957700.0
|
|
2023-07-28,76.80000305175781,77.62999725341797,76.1500015258789,77.23999786376953,3544400.0
|
|
2023-07-31,77.72000122070312,77.75,76.79000091552734,77.08999633789062,3543600.0
|
|
2023-08-01,78.02999877929688,78.58000183105469,76.91000366210938,77.63999938964844,2619600.0
|
|
2023-08-02,74.31999969482422,77.23999786376953,74.01000213623047,77.23999786376953,5674300.0
|
|
2023-08-03,75.76000213623047,76.0,74.1500015258789,74.19999694824219,6020300.0
|
|
2023-08-04,56.77000045776367,61.36000061035156,56.099998474121094,60.41999816894531,32817900.0
|
|
2023-08-07,57.70000076293945,58.18000030517578,56.86000061035156,57.58000183105469,14402400.0
|
|
2023-08-08,58.56999969482422,59.119998931884766,56.56999969482422,56.880001068115234,16011800.0
|
|
2023-08-09,59.779998779296875,60.349998474121094,58.459999084472656,58.84000015258789,13133500.0
|
|
2023-08-10,60.560001373291016,62.209999084472656,60.06999969482422,61.15999984741211,10993600.0
|
|
2023-08-11,59.68000030517578,61.209999084472656,59.349998474121094,60.04999923706055,7695300.0
|
|
2023-08-14,59.65999984741211,60.099998474121094,59.20000076293945,59.689998626708984,7340000.0
|
|
2023-08-15,59.16999816894531,60.22999954223633,59.0099983215332,59.56999969482422,7210700.0
|
|
2023-08-16,58.18000030517578,59.59000015258789,58.150001525878906,59.0,3596700.0
|
|
2023-08-17,57.40999984741211,58.83000183105469,57.34000015258789,58.599998474121094,5045600.0
|
|
2023-08-18,57.15999984741211,57.689998626708984,56.84000015258789,56.97999954223633,5379900.0
|
|
2023-08-21,58.38999938964844,58.720001220703125,57.790000915527344,58.06999969482422,6711700.0
|
|
2023-08-22,58.31999969482422,58.61000061035156,57.779998779296875,58.31999969482422,4843300.0
|
|
2023-08-23,59.189998626708984,59.5,58.13999938964844,58.810001373291016,4689700.0
|
|
2023-08-24,58.150001525878906,59.83000183105469,58.119998931884766,59.599998474121094,4833700.0
|
|
2023-08-25,58.810001373291016,58.959999084472656,57.959999084472656,58.20000076293945,4241100.0
|
|
2023-08-28,58.70000076293945,59.43000030517578,58.20000076293945,59.099998474121094,4840900.0
|
|
2023-08-29,60.630001068115234,60.93000030517578,58.5099983215332,58.70000076293945,5632200.0
|
|
2023-08-30,61.220001220703125,61.45000076293945,60.5,60.56999969482422,5045800.0
|
|
2023-08-31,60.209999084472656,61.83000183105469,60.16999816894531,61.5,6428600.0
|
|
2023-09-01,60.869998931884766,60.959999084472656,60.38999938964844,60.5,4957300.0
|
|
2023-09-05,61.90999984741211,61.970001220703125,60.560001373291016,60.91999816894531,4904800.0
|
|
2023-09-06,62.22999954223633,62.38999938964844,61.720001220703125,61.900001525878906,5225500.0
|
|
2023-09-07,63.16999816894531,63.33000183105469,61.619998931884766,61.880001068115234,5440700.0
|
|
2023-09-08,64.06999969482422,64.30000305175781,63.04999923706055,63.04999923706055,5817300.0
|
|
2023-09-11,65.06999969482422,65.45999908447266,64.5199966430664,64.81999969482422,4575500.0
|
|
2023-09-12,63.5,65.68000030517578,63.470001220703125,64.61000061035156,5316900.0
|
|
2023-09-13,62.619998931884766,63.880001068115234,62.56999969482422,63.27000045776367,3995900.0
|
|
2023-09-14,63.099998474121094,63.38999938964844,62.65999984741211,62.779998779296875,4289100.0
|
|
2023-09-15,61.02000045776367,62.66999816894531,60.68000030517578,62.5,10313100.0
|
|
2023-09-18,60.45000076293945,61.279998779296875,60.33000183105469,60.83000183105469,3429300.0
|
|
2023-09-19,60.439998626708984,60.5099983215332,58.45000076293945,59.95000076293945,4220100.0
|
|
2023-09-20,60.150001525878906,61.38999938964844,60.13999938964844,60.68000030517578,3451900.0
|
|
2023-09-21,58.779998779296875,60.150001525878906,58.66999816894531,59.65999984741211,4388800.0
|
|
2023-09-22,58.2400016784668,59.09000015258789,58.11000061035156,58.75,3458500.0
|
|
2023-09-25,58.11000061035156,58.150001525878906,57.630001068115234,57.84000015258789,3811300.0
|
|
2023-09-26,57.43000030517578,58.040000915527344,57.189998626708984,57.84000015258789,4347400.0
|
|
2023-09-27,58.13999938964844,58.34000015258789,57.5,57.939998626708984,3285600.0
|
|
2023-09-28,58.599998474121094,59.2400016784668,57.709999084472656,58.18000030517578,3545900.0
|
|
2023-09-29,58.68000030517578,59.66999816894531,58.349998474121094,59.63999938964844,4665100.0
|
|
2023-10-02,58.630001068115234,59.56999969482422,58.34000015258789,58.790000915527344,4098800.0
|
|
2023-10-03,57.61000061035156,58.369998931884766,57.08000183105469,58.029998779296875,6914100.0
|
|
2023-10-04,58.2599983215332,58.75,57.470001220703125,57.970001220703125,4875600.0
|
|
2023-10-05,58.02000045776367,58.310001373291016,56.63999938964844,58.11000061035156,7429100.0
|
|
2023-10-06,59.93000030517578,60.209999084472656,57.5,57.619998931884766,4752100.0
|
|
2023-10-09,59.5099983215332,60.599998474121094,58.45000076293945,59.720001220703125,4918300.0
|
|
2023-10-10,59.400001525878906,60.349998474121094,59.34000015258789,59.599998474121094,5051000.0
|
|
2023-10-11,58.970001220703125,59.470001220703125,57.0,59.43000030517578,9492400.0
|
|
2023-10-12,58.0,59.099998474121094,57.7599983215332,58.849998474121094,8388300.0
|
|
2023-10-13,57.7599983215332,58.04999923706055,56.06999969482422,56.61000061035156,11560900.0
|
|
2023-10-16,59.13999938964844,59.75,57.84000015258789,58.560001373291016,5498600.0
|
|
2023-10-17,58.650001525878906,59.369998931884766,57.709999084472656,58.41999816894531,4774700.0
|
|
2023-10-18,57.66999816894531,58.5,57.59000015258789,57.880001068115234,4671300.0
|
|
2023-10-19,57.77000045776367,58.45000076293945,57.459999084472656,57.630001068115234,7383300.0
|
|
2023-10-20,56.36000061035156,57.939998626708984,55.91999816894531,57.90999984741211,6500800.0
|
|
2023-10-23,56.099998474121094,56.56999969482422,55.52000045776367,56.0099983215332,4085000.0
|
|
2023-10-24,57.540000915527344,57.70000076293945,56.13999938964844,56.279998779296875,4714800.0
|
|
2023-10-25,55.939998626708984,57.45000076293945,55.900001525878906,57.08000183105469,4252300.0
|
|
2023-10-26,55.720001220703125,56.41999816894531,55.459999084472656,56.0,5490500.0
|
|
2023-10-27,56.2599983215332,56.56999969482422,55.58000183105469,55.790000915527344,5317800.0
|
|
2023-10-30,56.31999969482422,56.81999969482422,55.939998626708984,56.5099983215332,5594200.0
|
|
2023-10-31,57.16999816894531,57.400001525878906,56.08000183105469,56.4900016784668,4076500.0
|
|
2023-11-01,57.310001373291016,57.68000030517578,56.209999084472656,57.43000030517578,5825500.0
|
|
2023-11-02,57.59000015258789,58.189998626708984,57.150001525878906,57.34000015258789,9607500.0
|
|
2023-11-03,50.47999954223633,50.56999969482422,44.119998931884766,44.5,38057000.0
|
|
2023-11-06,50.099998474121094,50.79999923706055,48.290000915527344,50.09000015258789,16649700.0
|
|
2023-11-07,49.52000045776367,50.34000015258789,47.65999984741211,50.16999816894531,14908300.0
|
|
2023-11-08,50.2400016784668,51.34000015258789,49.439998626708984,49.81999969482422,13597000.0
|
|
2023-11-09,49.66999816894531,50.959999084472656,49.630001068115234,50.5099983215332,9651300.0
|
|
2023-11-10,50.81999969482422,50.83000183105469,49.900001525878906,50.0,6708900.0
|
|
2023-11-13,50.29999923706055,50.72999954223633,49.70000076293945,50.439998626708984,6038900.0
|
|
2023-11-14,51.31999969482422,51.97999954223633,50.90999984741211,51.0099983215332,6778100.0
|
|
2023-11-15,51.060001373291016,51.810001373291016,50.709999084472656,51.43000030517578,6946400.0
|
|
2023-11-16,50.41999816894531,51.2400016784668,49.970001220703125,50.709999084472656,8052100.0
|
|
2023-11-17,51.2599983215332,51.31999969482422,50.31999969482422,50.59000015258789,5021300.0
|
|
2023-11-20,51.90999984741211,52.08000183105469,51.27000045776367,51.59000015258789,4915200.0
|
|
2023-11-21,52.58000183105469,52.77000045776367,51.54999923706055,51.77000045776367,5441900.0
|
|
2023-11-22,52.970001220703125,53.709999084472656,52.7599983215332,52.900001525878906,5586800.0
|
|
2023-11-24,53.43000030517578,53.689998626708984,52.81999969482422,52.970001220703125,2847400.0
|
|
2023-11-27,53.7400016784668,53.95000076293945,53.209999084472656,53.31999969482422,7096000.0
|
|
2023-11-28,52.790000915527344,53.93000030517578,52.689998626708984,53.25,5731200.0
|
|
2023-11-29,53.599998474121094,53.93000030517578,52.84000015258789,53.47999954223633,7385000.0
|
|
2023-11-30,52.560001373291016,54.88999938964844,52.43000030517578,53.880001068115234,16805100.0
|
|
2023-12-01,52.4900016784668,52.70000076293945,51.689998626708984,52.04999923706055,7175100.0
|
|
2023-12-04,52.25,52.66999816894531,51.86000061035156,51.97999954223633,4726200.0
|
|
2023-12-05,52.52000045776367,52.970001220703125,51.83000183105469,52.06999969482422,4242000.0
|
|
2023-12-06,51.83000183105469,52.9900016784668,51.790000915527344,52.84000015258789,4055800.0
|
|
2023-12-07,51.31999969482422,51.90999984741211,50.650001525878906,51.90999984741211,6341100.0
|
|
2023-12-08,52.15999984741211,52.36000061035156,50.970001220703125,51.13999938964844,4620400.0
|
|
2023-12-11,53.63999938964844,53.75,52.20000076293945,52.38999938964844,5135300.0
|
|
2023-12-12,55.040000915527344,55.63999938964844,53.400001525878906,53.84000015258789,7815400.0
|
|
2023-12-13,55.349998474121094,55.529998779296875,54.66999816894531,55.099998474121094,5551300.0
|
|
2023-12-14,57.04999923706055,57.470001220703125,55.720001220703125,55.79999923706055,9119700.0
|
|
2023-12-15,57.83000183105469,58.0099983215332,56.380001068115234,57.04999923706055,16922500.0
|
|
2023-12-18,56.11000061035156,57.810001373291016,56.08000183105469,57.709999084472656,11621300.0
|
|
2023-12-19,57.7599983215332,57.810001373291016,55.79999923706055,56.29999923706055,6341800.0
|
|
2023-12-20,57.45000076293945,58.63999938964844,56.939998626708984,57.65999984741211,6049700.0
|
|
2023-12-21,58.5099983215332,58.65999984741211,57.540000915527344,57.77000045776367,4444300.0
|
|
2023-12-22,59.27000045776367,59.529998779296875,58.560001373291016,58.84000015258789,5056800.0
|
|
2023-12-26,59.79999923706055,59.869998931884766,59.130001068115234,59.459999084472656,3134400.0
|
|
2023-12-27,59.34000015258789,59.83000183105469,59.02000045776367,59.65999984741211,2878100.0
|
|
2023-12-28,59.400001525878906,59.58000183105469,59.060001373291016,59.5,2900100.0
|
|
2023-12-29,58.529998779296875,59.38999938964844,58.27000045776367,59.29999923706055,2880100.0
|
|
2024-01-02,57.779998779296875,58.77000045776367,57.349998474121094,58.099998474121094,6012300.0
|
|
2024-01-03,57.849998474121094,58.220001220703125,56.939998626708984,57.279998779296875,5329500.0
|
|
2024-01-04,58.38999938964844,58.72999954223633,57.779998779296875,58.0,5365400.0
|
|
2024-01-05,58.34000015258789,58.93000030517578,58.08000183105469,58.2599983215332,4913900.0
|
|
2024-01-08,61.2599983215332,61.29999923706055,58.45000076293945,58.54999923706055,6054500.0
|
|
2024-01-09,59.400001525878906,61.20000076293945,59.310001373291016,60.310001373291016,9085900.0
|
|
2024-01-10,61.369998931884766,61.599998474121094,59.130001068115234,59.380001068115234,6296100.0
|
|
2024-01-11,62.25,62.33000183105469,60.959999084472656,62.0,5072200.0
|
|
2024-01-12,62.439998626708984,63.040000915527344,61.7599983215332,62.630001068115234,4792300.0
|
|
2024-01-16,62.0,62.38999938964844,61.0099983215332,61.09000015258789,6578200.0
|
|
2024-01-17,60.619998931884766,61.619998931884766,59.72999954223633,61.20000076293945,5407700.0
|
|
2024-01-18,61.40999984741211,61.4900016784668,60.290000915527344,61.0,4429100.0
|
|
2024-01-19,60.900001525878906,62.099998474121094,60.08000183105469,61.54999923706055,9170200.0
|
|
2024-01-22,62.65999984741211,62.79999923706055,61.400001525878906,61.880001068115234,8398000.0
|
|
2024-01-23,64.41000366210938,64.77999877929688,63.77000045776367,64.26000213623047,8220600.0
|
|
2024-01-24,66.11000061035156,66.72000122070312,64.7699966430664,65.05999755859375,7735400.0
|
|
2024-01-25,65.55000305175781,67.36000061035156,65.0199966430664,67.2699966430664,6800400.0
|
|
2024-01-26,66.12000274658203,66.7699966430664,65.3499984741211,65.45999908447266,6691500.0
|
|
2024-01-29,66.44999694824219,66.63999938964844,65.66000366210938,65.80999755859375,4443400.0
|
|
2024-01-30,66.70999908447266,66.91999816894531,65.80000305175781,66.19000244140625,5830000.0
|
|
2024-01-31,64.48999786376953,65.27999877929688,63.59000015258789,64.87000274658203,9668100.0
|
|
2024-02-01,66.44999694824219,66.69000244140625,64.58999633789062,64.70999908447266,9622500.0
|
|
2024-02-02,66.44000244140625,66.98999786376953,65.9000015258789,66.33999633789062,8319500.0
|
|
2024-02-05,66.08999633789062,66.44000244140625,64.86000061035156,66.41000366210938,9137500.0
|
|
2024-02-06,67.4800033569336,67.55999755859375,65.88999938964844,66.5,13315800.0
|
|
2024-02-07,70.02999877929688,73.91000366210938,67.22000122070312,73.83000183105469,25551100.0
|
|
2024-02-08,67.8499984741211,70.63999938964844,67.76000213623047,69.79000091552734,8370900.0
|
|
2024-02-09,70.44000244140625,70.86000061035156,68.19999694824219,68.25,7522400.0
|
|
2024-02-12,70.26000213623047,71.08999633789062,70.12999725341797,70.66000366210938,4790800.0
|
|
2024-02-13,69.4000015258789,69.55999755859375,68.25,68.5199966430664,5427300.0
|
|
2024-02-14,70.87999725341797,70.94000244140625,69.93000030517578,70.08000183105469,3703400.0
|
|
2024-02-15,70.26000213623047,71.48999786376953,70.04000091552734,71.44999694824219,3186000.0
|
|
2024-02-16,68.4800033569336,70.08000183105469,67.9000015258789,70.08000183105469,4527800.0
|
|
2024-02-20,67.91000366210938,68.36000061035156,66.76000213623047,68.16000366210938,3271400.0
|
|
2024-02-21,65.33999633789062,65.5199966430664,61.0,62.029998779296875,12820100.0
|
|
2024-02-22,66.95999908447266,67.2300033569336,65.7699966430664,66.94999694824219,7627600.0
|
|
2024-02-23,67.63999938964844,67.88999938964844,67.19000244140625,67.5,3772600.0
|
|
2024-02-26,68.4000015258789,69.4800033569336,67.7699966430664,68.0,5205000.0
|
|
2024-02-27,69.94999694824219,70.27999877929688,68.87000274658203,69.31999969482422,4991500.0
|
|
2024-02-28,69.51000213623047,70.05000305175781,68.77999877929688,69.94999694824219,2744800.0
|
|
2024-02-29,69.11000061035156,70.1500015258789,68.1500015258789,70.05000305175781,5782100.0
|
|
2024-03-01,70.44000244140625,70.48999786376953,68.56999969482422,69.08999633789062,4836700.0
|
|
2024-03-04,71.38999938964844,71.69000244140625,70.5,70.69000244140625,4277700.0
|
|
2024-03-05,69.04000091552734,71.06999969482422,67.30999755859375,71.06999969482422,6840700.0
|
|
2024-03-06,71.31999969482422,71.7300033569336,69.11000061035156,70.97000122070312,7401200.0
|
|
2024-03-07,73.06999969482422,73.33000183105469,71.19000244140625,71.94999694824219,6314300.0
|
|
2024-03-08,71.3499984741211,73.5,71.08999633789062,73.26000213623047,5277200.0
|
|
2024-03-11,71.45999908447266,71.80000305175781,69.91000366210938,70.93000030517578,3139300.0
|
|
2024-03-12,71.33999633789062,71.94999694824219,70.73999786376953,71.68000030517578,3858500.0
|
|
2024-03-13,70.18000030517578,71.58999633789062,70.0,71.58999633789062,4078200.0
|
|
2024-03-14,68.04000091552734,69.75,67.62000274658203,69.29000091552734,6500100.0
|
|
2024-03-15,66.72000122070312,67.97000122070312,66.51000213623047,67.72000122070312,10117400.0
|
|
2024-03-18,67.55000305175781,68.18000030517578,66.80999755859375,66.98999786376953,3909000.0
|
|
2024-03-19,67.79000091552734,67.87999725341797,66.44999694824219,67.12999725341797,3059400.0
|
|
2024-03-20,67.87000274658203,68.05999755859375,67.0199966430664,67.79000091552734,4230300.0
|
|
2024-03-21,68.56999969482422,68.72000122070312,67.75,68.58000183105469,3716300.0
|
|
2024-03-22,68.30000305175781,68.93000030517578,67.52999877929688,68.91999816894531,2832000.0
|
|
2024-03-25,67.88999938964844,68.41000366210938,67.61000061035156,67.8499984741211,3296100.0
|
|
2024-03-26,67.44999694824219,68.16999816894531,67.04000091552734,67.95999908447266,3312400.0
|
|
2024-03-27,67.2699966430664,68.31999969482422,66.19000244140625,68.29000091552734,3535000.0
|
|
2024-03-28,68.30999755859375,68.5999984741211,67.0,67.20999908447266,3922200.0
|
|
2024-04-01,67.81999969482422,68.7300033569336,66.7300033569336,68.7300033569336,3003400.0
|
|
2024-04-02,68.8499984741211,68.93000030517578,66.5999984741211,66.97000122070312,4711600.0
|
|
2024-04-03,71.31999969482422,72.0199966430664,68.58000183105469,68.61000061035156,7868900.0
|
|
2024-04-04,69.2300033569336,73.62999725341797,69.20999908447266,72.02999877929688,6959700.0
|
|
2024-04-05,70.91000366210938,71.83000183105469,69.33999633789062,69.75,7474700.0
|
|
2024-04-08,68.38999938964844,70.23999786376953,68.2300033569336,70.04000091552734,5099900.0
|
|
2024-04-09,68.22000122070312,69.13999938964844,67.80000305175781,69.13999938964844,2799600.0
|
|
2024-04-10,68.12999725341797,68.5,67.08000183105469,67.08000183105469,3641300.0
|
|
2024-04-11,68.22000122070312,68.86000061035156,67.44000244140625,68.61000061035156,2917900.0
|
|
2024-04-12,66.44999694824219,67.72000122070312,65.93000030517578,67.47000122070312,5132600.0
|
|
2024-04-15,64.7300033569336,67.19000244140625,64.58000183105469,67.08000183105469,4911100.0
|
|
2024-04-16,64.4800033569336,65.56999969482422,64.26000213623047,64.62000274658203,3015000.0
|
|
2024-04-17,64.66000366210938,65.55000305175781,64.5,64.88999938964844,3278400.0
|
|
2024-04-18,64.02999877929688,65.01000213623047,63.529998779296875,64.7699966430664,3087300.0
|
|
2024-04-19,63.400001525878906,64.41000366210938,62.91999816894531,63.790000915527344,4815300.0
|
|
2024-04-22,63.689998626708984,64.2300033569336,62.61000061035156,63.970001220703125,3629200.0
|
|
2024-04-23,64.80000305175781,65.0999984741211,63.97999954223633,64.08000183105469,3544100.0
|
|
2024-04-24,65.44999694824219,65.80000305175781,64.58999633789062,64.88999938964844,3817100.0
|
|
2024-04-25,64.02999877929688,64.69000244140625,62.869998931884766,64.61000061035156,3670800.0
|
|
2024-04-26,64.18000030517578,65.1500015258789,63.900001525878906,64.41999816894531,4138200.0
|
|
2024-04-29,64.30000305175781,65.13999938964844,63.70000076293945,64.3499984741211,3824400.0
|
|
2024-04-30,63.18000030517578,64.44000244140625,63.15999984741211,63.790000915527344,5324400.0
|
|
2024-05-01,63.529998779296875,64.87000274658203,63.13999938964844,63.5099983215332,4337000.0
|
|
2024-05-02,65.19999694824219,65.26000213623047,63.0099983215332,63.150001525878906,8288900.0
|
|
2024-05-03,58.880001068115234,62.4900016784668,58.790000915527344,61.86000061035156,15896600.0
|
|
2024-05-06,58.810001373291016,60.349998474121094,58.43000030517578,59.25,14472600.0
|
|
2024-05-07,59.43000030517578,60.400001525878906,58.40999984741211,59.0,18440300.0
|
|
2024-05-08,59.630001068115234,59.79999923706055,57.84000015258789,59.41999816894531,10886900.0
|
|
2024-05-09,58.11000061035156,59.75,58.0099983215332,59.400001525878906,6929800.0
|
|
2024-05-10,58.15999984741211,59.400001525878906,58.06999969482422,58.25,3934500.0
|
|
2024-05-13,59.630001068115234,59.91999816894531,58.400001525878906,58.560001373291016,5492000.0
|
|
2024-05-14,60.20000076293945,60.5,59.22999954223633,59.79999923706055,4269800.0
|
|
2024-05-15,60.72999954223633,61.279998779296875,60.61000061035156,60.81999969482422,3551800.0
|
|
2024-05-16,61.2400016784668,61.349998474121094,59.58000183105469,60.61000061035156,4443100.0
|
|
2024-05-17,61.43000030517578,61.86000061035156,60.779998779296875,61.040000915527344,2799700.0
|
|
2024-05-20,62.34000015258789,62.40999984741211,60.86000061035156,61.16999816894531,2842400.0
|
|
2024-05-21,61.310001373291016,61.79999923706055,59.849998474121094,61.7400016784668,5127600.0
|
|
2024-05-22,61.56999969482422,61.689998626708984,60.75,61.43000030517578,3048400.0
|
|
2024-05-23,60.93000030517578,62.08000183105469,60.650001525878906,61.970001220703125,3714100.0
|
|
2024-05-24,61.349998474121094,61.7599983215332,60.68000030517578,61.11000061035156,2653300.0
|
|
2024-05-28,59.45000076293945,61.08000183105469,59.279998779296875,61.0,4875300.0
|
|
2024-05-29,59.72999954223633,60.29999923706055,58.70000076293945,58.93000030517578,4598000.0
|
|
2024-05-30,58.0,59.22999954223633,57.86000061035156,59.119998931884766,5437000.0
|
|
2024-05-31,59.31999969482422,59.40999984741211,57.709999084472656,58.869998931884766,16363000.0
|
|
2024-06-03,58.79999923706055,59.61000061035156,58.18000030517578,59.61000061035156,3565500.0
|
|
2024-06-04,58.63999938964844,59.47999954223633,58.61000061035156,58.65999984741211,3688000.0
|
|
2024-06-05,59.709999084472656,60.13999938964844,58.45000076293945,59.38999938964844,3614700.0
|
|
2024-06-06,59.75,60.060001373291016,59.209999084472656,59.84000015258789,3060300.0
|
|
2024-06-07,59.720001220703125,59.9900016784668,59.0099983215332,59.380001068115234,2613200.0
|
|
2024-06-10,60.09000015258789,60.25,58.939998626708984,59.11000061035156,3462800.0
|
|
2024-06-11,59.7400016784668,60.09000015258789,58.15999984741211,60.0,5133400.0
|
|
2024-06-12,60.619998931884766,60.75,59.04999923706055,59.689998626708984,5706000.0
|
|
2024-06-13,60.22999954223633,60.689998626708984,59.650001525878906,60.5099983215332,3574800.0
|
|
2024-06-14,60.779998779296875,60.88999938964844,60.130001068115234,60.45000076293945,3212900.0
|
|
2024-06-17,60.900001525878906,61.47999954223633,60.18000030517578,60.63999938964844,4979300.0
|
|
2024-06-18,59.150001525878906,61.25,59.0,60.880001068115234,5501800.0
|
|
2024-06-20,57.939998626708984,58.7599983215332,57.16999816894531,58.599998474121094,10407500.0
|
|
2024-06-21,58.560001373291016,58.650001525878906,57.77000045776367,58.279998779296875,16786700.0
|
|
2024-06-24,58.279998779296875,59.18000030517578,58.2599983215332,58.400001525878906,4147900.0
|
|
2024-06-25,58.689998626708984,59.08000183105469,57.900001525878906,58.439998626708984,5248300.0
|
|
2024-06-26,58.11000061035156,58.43000030517578,57.0,58.16999816894531,6374200.0
|
|
2024-06-27,60.040000915527344,60.18000030517578,57.93000030517578,58.310001373291016,5019500.0
|
|
2024-06-28,60.27000045776367,60.84000015258789,59.790000915527344,60.029998779296875,7987400.0
|
|
2024-07-01,59.849998474121094,60.43000030517578,59.58000183105469,60.43000030517578,4884500.0
|
|
2024-07-02,61.0099983215332,61.040000915527344,59.65999984741211,59.65999984741211,4604900.0
|
|
2024-07-03,60.72999954223633,61.47999954223633,60.65999984741211,61.13999938964844,3039800.0
|
|
2024-07-05,61.09000015258789,61.380001068115234,60.369998931884766,60.619998931884766,3120600.0
|
|
2024-07-08,60.11000061035156,61.04999923706055,59.52000045776367,60.97999954223633,4845400.0
|
|
2024-07-09,60.279998779296875,60.779998779296875,59.31999969482422,60.2599983215332,3563500.0
|
|
2024-07-10,59.59000015258789,60.54999923706055,58.97999954223633,60.5,3905200.0
|
|
2024-07-11,58.790000915527344,59.91999816894531,58.779998779296875,59.630001068115234,4377700.0
|
|
2024-07-12,59.54999923706055,59.900001525878906,58.77000045776367,58.93000030517578,4398900.0
|
|
2024-07-15,59.900001525878906,60.720001220703125,59.2599983215332,59.7400016784668,3879500.0
|
|
2024-07-16,59.47999954223633,60.27000045776367,59.40999984741211,60.150001525878906,4158800.0
|
|
2024-07-17,59.11000061035156,59.59000015258789,57.970001220703125,58.4900016784668,7022600.0
|
|
2024-07-18,58.130001068115234,60.5099983215332,58.06999969482422,60.47999954223633,5599000.0
|
|
2024-07-19,58.47999954223633,58.779998779296875,57.58000183105469,58.119998931884766,8563200.0
|
|
2024-07-22,58.45000076293945,59.0,58.040000915527344,59.0,4386500.0
|
|
2024-07-23,57.939998626708984,58.95000076293945,57.68000030517578,58.34000015258789,5989400.0
|
|
2024-07-24,56.63999938964844,58.70000076293945,56.52000045776367,57.83000183105469,5379100.0
|
|
2024-07-25,57.310001373291016,58.619998931884766,56.810001373291016,57.130001068115234,5262400.0
|
|
2024-07-26,57.0,57.810001373291016,56.84000015258789,57.65999984741211,4245000.0
|
|
2024-07-29,57.38999938964844,58.060001373291016,56.41999816894531,57.0,4001700.0
|
|
2024-07-30,57.5,58.45000076293945,56.93000030517578,57.4900016784668,4116100.0
|
|
2024-07-31,58.040000915527344,59.06999969482422,57.939998626708984,58.29999923706055,4676300.0
|
|
2024-08-01,57.20000076293945,58.29999923706055,56.470001220703125,58.029998779296875,4542900.0
|
|
2024-08-02,56.5099983215332,56.75,55.52000045776367,56.619998931884766,5940800.0
|
|
2024-08-05,55.38999938964844,56.36000061035156,54.56999969482422,54.90999984741211,7664700.0
|
|
2024-08-06,55.810001373291016,56.86000061035156,55.189998626708984,56.0,9433800.0
|
|
2024-08-07,69.93000030517578,71.81999969482422,65.0,65.68000030517578,23535600.0
|
|
2024-08-08,68.68000030517578,70.98999786376953,68.38999938964844,69.72000122070312,10955100.0
|
|
2024-08-09,69.69000244140625,69.9800033569336,67.97000122070312,68.98999786376953,6988600.0
|
|
2024-08-12,70.36000061035156,71.54000091552734,69.4000015258789,69.80000305175781,6173300.0
|
|
2024-08-13,71.5,71.58999633789062,69.6500015258789,70.31999969482422,5524300.0
|
|
2024-08-14,72.79000091552734,73.66999816894531,71.44000244140625,71.61000061035156,6099300.0
|
|
2024-08-15,73.4000015258789,73.83000183105469,72.52999877929688,73.27999877929688,4589800.0
|
|
2024-08-16,74.72000122070312,74.9000015258789,72.9000015258789,73.25,4798600.0
|
|
2024-08-19,74.7699966430664,75.19000244140625,74.36000061035156,74.69000244140625,5248300.0
|
|
2024-08-20,75.56999969482422,76.30999755859375,74.7699966430664,75.0,5733200.0
|
|
2024-08-21,75.41999816894531,75.80000305175781,74.63999938964844,75.30000305175781,3065800.0
|
|
2024-08-22,74.48999786376953,75.80999755859375,74.38999938964844,75.5999984741211,5006800.0
|
|
2024-08-23,74.7300033569336,75.0999984741211,73.75,74.87999725341797,3182500.0
|
|
2024-08-26,75.18000030517578,75.4000015258789,74.80000305175781,74.9800033569336,2751200.0
|
|
2024-08-27,75.97000122070312,75.98999786376953,74.61000061035156,74.8499984741211,2471100.0
|
|
2024-08-28,75.61000061035156,76.27999877929688,75.19000244140625,76.0,2635300.0
|
|
2024-08-29,76.2699966430664,77.18000030517578,75.54000091552734,76.0,3054500.0
|
|
2024-08-30,76.70999908447266,76.91000366210938,76.08000183105469,76.30999755859375,3585700.0
|
|
2024-09-03,77.12999725341797,78.08000183105469,76.08000183105469,76.62000274658203,5807900.0
|
|
2024-09-04,76.87000274658203,77.18000030517578,75.70999908447266,76.55000305175781,4181600.0
|
|
2024-09-05,75.80000305175781,76.66999816894531,75.25,76.44000244140625,4469100.0
|
|
2024-09-06,75.16000366210938,76.41999816894531,74.5999984741211,76.0199966430664,5364400.0
|
|
2024-09-09,75.0999984741211,75.91999816894531,74.91999816894531,75.2699966430664,4088900.0
|
|
2024-09-10,76.06999969482422,76.12999725341797,75.0199966430664,75.43000030517578,3853900.0
|
|
2024-09-11,76.63999938964844,76.83999633789062,74.70999908447266,75.77999877929688,4102300.0
|
|
2024-09-12,74.48999786376953,76.88999938964844,73.29000091552734,76.8499984741211,8618100.0
|
|
2024-09-13,75.01000213623047,75.5999984741211,74.12999725341797,74.66999816894531,4637500.0
|
|
2024-09-16,76.33999633789062,76.6500015258789,74.80000305175781,74.87000274658203,4401900.0
|
|
2024-09-17,75.61000061035156,76.47000122070312,75.37999725341797,76.0999984741211,2677900.0
|
|
2024-09-18,74.68000030517578,75.83999633789062,74.54000091552734,75.80999755859375,2876400.0
|
|
2024-09-19,75.66000366210938,76.19999694824219,74.8499984741211,76.08000183105469,3947400.0
|
|
2024-09-20,76.77999877929688,76.86000061035156,75.5199966430664,75.5199966430664,12542800.0
|
|
2024-09-23,77.44000244140625,77.81999969482422,76.97000122070312,77.19999694824219,3252200.0
|
|
2024-09-24,77.45999908447266,78.18000030517578,77.12999725341797,77.37000274658203,2943100.0
|
|
2024-09-25,76.61000061035156,77.83000183105469,75.94000244140625,77.41999816894531,4286300.0
|
|
2024-09-26,77.20999908447266,77.73999786376953,76.06999969482422,77.13999938964844,5170100.0
|
|
2024-09-27,77.44999694824219,77.77999877929688,76.43000030517578,77.19999694824219,2987900.0
|
|
2024-09-30,77.55000305175781,78.08000183105469,76.70999908447266,77.6500015258789,3453100.0
|
|
2024-10-01,76.48999786376953,78.5,76.18000030517578,78.20999908447266,3966200.0
|
|
2024-10-02,77.58999633789062,77.83000183105469,76.0,76.48999786376953,3000100.0
|
|
2024-10-03,76.9800033569336,77.61000061035156,76.77999877929688,77.30000305175781,3717000.0
|
|
2024-10-04,78.01000213623047,78.19999694824219,76.81999969482422,77.69000244140625,3144100.0
|
|
2024-10-07,77.4800033569336,79.08000183105469,77.33999633789062,78.0199966430664,4213000.0
|
|
2024-10-08,77.77999877929688,78.04000091552734,76.81999969482422,77.80999755859375,3879100.0
|
|
2024-10-09,80.33000183105469,80.37000274658203,78.0,78.06999969482422,4709400.0
|
|
2024-10-10,82.4800033569336,82.5,79.66000366210938,79.66000366210938,5288300.0
|
|
2024-10-11,82.87000274658203,83.04000091552734,81.91999816894531,82.44000244140625,2966200.0
|
|
2024-10-14,82.83000183105469,83.7699966430664,81.93000030517578,83.44999694824219,2777100.0
|
|
2024-10-15,82.63999938964844,82.98999786376953,82.18000030517578,82.66000366210938,5379000.0
|
|
2024-10-16,82.12000274658203,82.61000061035156,81.4000015258789,82.61000061035156,2696400.0
|
|
2024-10-17,80.86000061035156,81.72000122070312,79.55999755859375,80.0199966430664,4093100.0
|
|
2024-10-18,81.06999969482422,81.29000091552734,80.23999786376953,80.51000213623047,2955900.0
|
|
2024-10-21,82.05000305175781,83.22000122070312,81.7699966430664,82.66000366210938,3798900.0
|
|
2024-10-22,82.44000244140625,82.97000122070312,81.19999694824219,81.37999725341797,3046800.0
|
|
2024-10-23,80.37000274658203,82.88999938964844,80.23999786376953,82.02999877929688,4067900.0
|
|
2024-10-24,80.62000274658203,81.33999633789062,80.36000061035156,80.6500015258789,2828600.0
|
|
2024-10-25,80.33999633789062,81.80000305175781,80.22000122070312,80.79000091552734,3111700.0
|
|
2024-10-28,80.76000213623047,81.4800033569336,80.47000122070312,81.16000366210938,2492200.0
|
|
2024-10-29,79.37000274658203,80.38999938964844,78.51000213623047,79.7699966430664,3806000.0
|
|
2024-10-30,78.73999786376953,79.91999816894531,78.58999633789062,79.25,2595500.0
|
|
2024-10-31,78.66000366210938,79.51000213623047,78.1500015258789,78.98999786376953,4584900.0
|
|
2024-11-01,78.80000305175781,79.41999816894531,77.81999969482422,78.18000030517578,4055400.0
|
|
2024-11-04,78.83999633789062,79.37000274658203,77.80000305175781,78.62999725341797,3488000.0
|
|
2024-11-05,77.91999816894531,79.44999694824219,77.72000122070312,79.3499984741211,4408000.0
|
|
2024-11-06,80.87000274658203,81.08000183105469,79.77999877929688,80.20999908447266,5711300.0
|
|
2024-11-07,83.68000030517578,83.83000183105469,81.5,82.44999694824219,6375000.0
|
|
2024-11-08,92.04000091552734,92.52999877929688,84.26000213623047,84.5,13790400.0
|
|
2024-11-11,97.18000030517578,97.3499984741211,92.30000305175781,92.41999816894531,8393300.0
|
|
2024-11-12,99.1500015258789,99.51000213623047,96.91000366210938,97.16000366210938,7146000.0
|
|
2024-11-13,97.87999725341797,100.58999633789062,97.5999984741211,98.05000305175781,6571800.0
|
|
2024-11-14,94.45999908447266,97.05999755859375,94.11000061035156,96.54000091552734,7275800.0
|
|
2024-11-15,94.19999694824219,96.37999725341797,92.7300033569336,94.80000305175781,5915600.0
|
|
2024-11-18,91.87999725341797,96.73999786376953,90.95999908447266,94.56999969482422,8702900.0
|
|
2024-11-19,90.79000091552734,91.77999877929688,89.66999816894531,90.58999633789062,5706900.0
|
|
2024-11-20,92.44999694824219,92.48999786376953,90.61000061035156,91.30000305175781,5026800.0
|
|
2024-11-21,94.0199966430664,94.3499984741211,92.5199966430664,93.0,4379700.0
|
|
2024-11-22,92.7699966430664,94.5,92.33000183105469,94.31999969482422,4060500.0
|
|
2024-11-25,93.12000274658203,94.9000015258789,92.68000030517578,93.11000061035156,8804500.0
|
|
2024-11-26,96.44000244140625,96.69999694824219,93.97000122070312,93.97000122070312,4729300.0
|
|
2024-11-27,94.05999755859375,96.79000091552734,93.86000061035156,96.68000030517578,3834700.0
|