11130 lines
784 KiB
Plaintext
11130 lines
784 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
1980-10-08,1.15625,1.1770830154418945,1.15625,0.0,2889600.0
|
|
1980-10-09,1.1666669845581055,1.1770830154418945,1.1666669845581055,0.0,1176000.0
|
|
1980-10-10,1.2708330154418945,1.3020830154418945,1.2708330154418945,0.0,1824000.0
|
|
1980-10-13,1.3645830154418945,1.3854169845581055,1.3645830154418945,0.0,679200.0
|
|
1980-10-14,1.28125,1.3020830154418945,1.28125,0.0,640800.0
|
|
1980-10-15,1.3229169845581055,1.3541669845581055,1.3229169845581055,0.0,408000.0
|
|
1980-10-16,1.2916669845581055,1.3125,1.2916669845581055,0.0,554400.0
|
|
1980-10-17,1.3020830154418945,1.3229169845581055,1.3020830154418945,0.0,456000.0
|
|
1980-10-20,1.34375,1.3645830154418945,1.34375,0.0,213600.0
|
|
1980-10-21,1.28125,1.3020830154418945,1.28125,0.0,405600.0
|
|
1980-10-22,1.3020830154418945,1.3229169845581055,1.3020830154418945,0.0,141600.0
|
|
1980-10-23,1.28125,1.3125,1.28125,0.0,180000.0
|
|
1980-10-24,1.3125,1.34375,1.3125,0.0,115200.0
|
|
1980-10-27,1.2916669845581055,1.3229169845581055,1.2916669845581055,0.0,136800.0
|
|
1980-10-28,1.2708330154418945,1.2916669845581055,1.2708330154418945,0.0,168000.0
|
|
1980-10-29,1.28125,1.3020830154418945,1.28125,0.0,144000.0
|
|
1980-10-30,1.2291669845581055,1.25,1.2291669845581055,0.0,163200.0
|
|
1980-10-31,1.2395830154418945,1.2708330154418945,1.2395830154418945,0.0,124800.0
|
|
1980-11-03,1.25,1.28125,1.25,0.0,74400.0
|
|
1980-11-05,1.2604169845581055,1.2916669845581055,1.2604169845581055,0.0,105600.0
|
|
1980-11-06,1.2083330154418945,1.2395830154418945,1.2083330154418945,0.0,72000.0
|
|
1980-11-07,1.1770830154418945,1.2083330154418945,1.1770830154418945,0.0,139200.0
|
|
1980-11-10,1.2291669845581055,1.2604169845581055,1.2291669845581055,0.0,105600.0
|
|
1980-11-11,1.3333330154418945,1.34375,1.3333330154418945,0.0,134400.0
|
|
1980-11-12,1.3854169845581055,1.4270830154418945,1.3854169845581055,0.0,84000.0
|
|
1980-11-13,1.3958330154418945,1.4270830154418945,1.3958330154418945,0.0,88800.0
|
|
1980-11-14,1.4375,1.46875,1.4375,0.0,172800.0
|
|
1980-11-17,1.5208330154418945,1.5520830154418945,1.5208330154418945,0.0,112800.0
|
|
1980-11-18,1.5625,1.59375,1.5625,0.0,206400.0
|
|
1980-11-19,1.5729169845581055,1.59375,1.5729169845581055,0.0,55200.0
|
|
1980-11-20,1.5,1.53125,1.5,0.0,132000.0
|
|
1980-11-21,1.5,1.53125,1.5,0.0,64800.0
|
|
1980-11-24,1.4895830154418945,1.53125,1.4895830154418945,0.0,57600.0
|
|
1980-11-25,1.6041669845581055,1.6354169845581055,1.6041669845581055,0.0,50400.0
|
|
1980-11-26,1.59375,1.625,1.59375,0.0,50400.0
|
|
1980-11-28,1.59375,1.625,1.59375,0.0,64800.0
|
|
1980-12-01,1.5625,1.5833330154418945,1.5625,0.0,88800.0
|
|
1980-12-02,1.5520830154418945,1.5833330154418945,1.5520830154418945,0.0,67200.0
|
|
1980-12-03,1.5520830154418945,1.5833330154418945,1.5520830154418945,0.0,93600.0
|
|
1980-12-04,1.5520830154418945,1.5833330154418945,1.5520830154418945,0.0,72000.0
|
|
1980-12-05,1.53125,1.5729169845581055,1.53125,0.0,81600.0
|
|
1980-12-08,1.3541669845581055,1.4375,1.3541669845581055,0.0,105600.0
|
|
1980-12-09,1.3541669845581055,1.4375,1.3541669845581055,0.0,50400.0
|
|
1980-12-10,1.375,1.4583330154418945,1.375,0.0,256800.0
|
|
1980-12-11,1.3541669845581055,1.4375,1.3541669845581055,0.0,120000.0
|
|
1980-12-12,1.3541669845581055,1.4375,1.3541669845581055,0.0,55200.0
|
|
1980-12-15,1.34375,1.4166669845581055,1.34375,0.0,86400.0
|
|
1980-12-16,1.34375,1.4270830154418945,1.34375,0.0,36000.0
|
|
1980-12-17,1.34375,1.4166669845581055,1.34375,0.0,9600.0
|
|
1980-12-18,1.34375,1.4166669845581055,1.34375,0.0,91200.0
|
|
1980-12-19,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,26400.0
|
|
1980-12-22,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,12000.0
|
|
1980-12-23,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,1063200.0
|
|
1980-12-24,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,57600.0
|
|
1980-12-26,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,28800.0
|
|
1980-12-29,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,40800.0
|
|
1980-12-30,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,40800.0
|
|
1980-12-31,1.3333330154418945,1.3958330154418945,1.3333330154418945,0.0,76800.0
|
|
1981-01-02,1.3333330154418945,1.3958330154418945,1.3333330154418945,0.0,16800.0
|
|
1981-01-05,1.3125,1.3958330154418945,1.3125,0.0,86400.0
|
|
1981-01-06,1.3333330154418945,1.4166669845581055,1.3333330154418945,0.0,144000.0
|
|
1981-01-07,1.2291669845581055,1.3125,1.2291669845581055,0.0,196800.0
|
|
1981-01-08,1.2083330154418945,1.28125,1.2083330154418945,0.0,55200.0
|
|
1981-01-09,1.2083330154418945,1.28125,1.2083330154418945,0.0,14400.0
|
|
1981-01-12,1.2604169845581055,1.3333330154418945,1.2604169845581055,0.0,93600.0
|
|
1981-01-13,1.25,1.3125,1.25,0.0,40800.0
|
|
1981-01-14,1.2291669845581055,1.3125,1.2291669845581055,0.0,24000.0
|
|
1981-01-15,1.2291669845581055,1.3125,1.2291669845581055,0.0,28800.0
|
|
1981-01-16,1.125,1.15625,1.125,0.0,86400.0
|
|
1981-01-19,1.2291669845581055,1.2708330154418945,1.2291669845581055,0.0,122400.0
|
|
1981-01-20,1.1875,1.25,1.1875,0.0,153600.0
|
|
1981-01-21,1.2291669845581055,1.2916669845581055,1.2291669845581055,0.0,67200.0
|
|
1981-01-22,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,52800.0
|
|
1981-01-23,1.1875,1.25,1.1875,0.0,45600.0
|
|
1981-01-26,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,38400.0
|
|
1981-01-27,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,7200.0
|
|
1981-01-28,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,21600.0
|
|
1981-01-29,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,278400.0
|
|
1981-01-30,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,652800.0
|
|
1981-02-02,1.125,1.1875,1.125,0.0,14400.0
|
|
1981-02-03,1.1041669845581055,1.1458330154418945,1.1041669845581055,0.0,16800.0
|
|
1981-02-04,1.1041669845581055,1.1666669845581055,1.1041669845581055,0.0,168000.0
|
|
1981-02-05,1.125,1.1875,1.125,0.0,43200.0
|
|
1981-02-06,1.125,1.1875,1.125,0.0,9600.0
|
|
1981-02-09,1.125,1.1875,1.125,0.0,7200.0
|
|
1981-02-10,1.125,1.1875,1.125,0.0,21600.0
|
|
1981-02-11,1.125,1.1666669845581055,1.125,0.0,86400.0
|
|
1981-02-12,1.0833330154418945,1.1666669845581055,1.0833330154418945,0.0,19200.0
|
|
1981-02-13,0.9583330154418945,1.0208330154418945,0.9583330154418945,0.0,741600.0
|
|
1981-02-17,1.0,1.0625,1.0,0.0,112800.0
|
|
1981-02-18,1.0208330154418945,1.09375,1.0208330154418945,0.0,103200.0
|
|
1981-02-19,1.1041669845581055,1.1875,1.1041669845581055,0.0,62400.0
|
|
1981-02-20,1.1875,1.2604169845581055,1.1875,0.0,163200.0
|
|
1981-02-23,1.0416669845581055,1.1145830154418945,1.0416669845581055,0.0,144000.0
|
|
1981-02-24,1.0520830154418945,1.125,1.0520830154418945,0.0,117600.0
|
|
1981-02-25,1.03125,1.0625,1.03125,0.0,36000.0
|
|
1981-02-26,1.125,1.1666669845581055,1.125,0.0,52800.0
|
|
1981-02-27,1.1458330154418945,1.1875,1.1458330154418945,0.0,33600.0
|
|
1981-03-02,1.125,1.1770830154418945,1.125,0.0,52800.0
|
|
1981-03-03,1.0833330154418945,1.1666669845581055,1.0833330154418945,0.0,40800.0
|
|
1981-03-04,1.0833330154418945,1.1458330154418945,1.0833330154418945,0.0,21600.0
|
|
1981-03-05,1.09375,1.1458330154418945,1.09375,0.0,38400.0
|
|
1981-03-06,1.0520830154418945,1.1145830154418945,1.0520830154418945,0.0,9600.0
|
|
1981-03-09,1.0208330154418945,1.0833330154418945,1.0208330154418945,0.0,40800.0
|
|
1981-03-10,1.0208330154418945,1.0833330154418945,1.0208330154418945,0.0,28800.0
|
|
1981-03-11,1.0416669845581055,1.1041669845581055,1.0416669845581055,0.0,76800.0
|
|
1981-03-12,1.0416669845581055,1.1041669845581055,1.0416669845581055,0.0,74400.0
|
|
1981-03-13,1.15625,1.2291669845581055,1.15625,0.0,427200.0
|
|
1981-03-16,1.2291669845581055,1.2708330154418945,1.2291669845581055,0.0,182400.0
|
|
1981-03-17,1.2708330154418945,1.3229169845581055,1.2708330154418945,0.0,249600.0
|
|
1981-03-18,1.3125,1.375,1.3125,0.0,146400.0
|
|
1981-03-19,1.3958330154418945,1.4375,1.3958330154418945,0.0,117600.0
|
|
1981-03-20,1.4791669845581055,1.5,1.4791669845581055,0.0,206400.0
|
|
1981-03-23,1.4375,1.4895830154418945,1.4375,0.0,292800.0
|
|
1981-03-24,1.3229169845581055,1.3958330154418945,1.3229169845581055,0.0,225600.0
|
|
1981-03-25,1.4270830154418945,1.4895830154418945,1.4270830154418945,0.0,136800.0
|
|
1981-03-26,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,76800.0
|
|
1981-03-27,1.4270830154418945,1.5,1.4270830154418945,0.0,84000.0
|
|
1981-03-30,1.4375,1.5208330154418945,1.4375,0.0,60000.0
|
|
1981-03-31,1.4166669845581055,1.4583330154418945,1.4166669845581055,0.0,122400.0
|
|
1981-04-01,1.3958330154418945,1.4791669845581055,1.3958330154418945,0.0,115200.0
|
|
1981-04-02,1.3958330154418945,1.4375,1.3958330154418945,0.0,165600.0
|
|
1981-04-03,1.4166669845581055,1.4895830154418945,1.4166669845581055,0.0,40800.0
|
|
1981-04-06,1.4166669845581055,1.4583330154418945,1.4166669845581055,0.0,55200.0
|
|
1981-04-07,1.4166669845581055,1.4583330154418945,1.4166669845581055,0.0,110400.0
|
|
1981-04-08,1.375,1.4166669845581055,1.375,0.0,134400.0
|
|
1981-04-09,1.375,1.4166669845581055,1.375,0.0,117600.0
|
|
1981-04-10,1.3541669845581055,1.4166669845581055,1.3541669845581055,0.0,115200.0
|
|
1981-04-13,1.375,1.4375,1.375,0.0,112800.0
|
|
1981-04-14,1.3958330154418945,1.4583330154418945,1.3958330154418945,0.0,31200.0
|
|
1981-04-15,1.4375,1.4791669845581055,1.4375,0.0,98400.0
|
|
1981-04-16,1.4375,1.5,1.4375,0.0,38400.0
|
|
1981-04-20,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,64800.0
|
|
1981-04-21,1.3958330154418945,1.4583330154418945,1.3958330154418945,0.0,91200.0
|
|
1981-04-22,1.375,1.4375,1.375,0.0,67200.0
|
|
1981-04-23,1.4791669845581055,1.5416669845581055,1.4791669845581055,0.0,72000.0
|
|
1981-04-24,1.4791669845581055,1.5416669845581055,1.4791669845581055,0.0,91200.0
|
|
1981-04-27,1.4791669845581055,1.5,1.4791669845581055,0.0,67200.0
|
|
1981-04-28,1.4166669845581055,1.4583330154418945,1.4166669845581055,0.0,216000.0
|
|
1981-04-29,1.4166669845581055,1.4375,1.4166669845581055,0.0,62400.0
|
|
1981-04-30,1.4166669845581055,1.4375,1.4166669845581055,0.0,345600.0
|
|
1981-05-01,1.3958330154418945,1.4791669845581055,1.3958330154418945,0.0,489600.0
|
|
1981-05-04,1.375,1.4375,1.375,0.0,21600.0
|
|
1981-05-05,1.3333330154418945,1.3958330154418945,1.3333330154418945,0.0,9600.0
|
|
1981-05-06,1.3541669845581055,1.3958330154418945,1.3541669845581055,0.0,122400.0
|
|
1981-05-07,1.3541669845581055,1.4166669845581055,1.3541669845581055,0.0,21600.0
|
|
1981-05-08,1.3541669845581055,1.4166669845581055,1.3541669845581055,0.0,38400.0
|
|
1981-05-11,1.3333330154418945,1.3958330154418945,1.3333330154418945,0.0,69600.0
|
|
1981-05-12,1.3125,1.3541669845581055,1.3125,0.0,153600.0
|
|
1981-05-13,1.3541669845581055,1.4166669845581055,1.3541669845581055,0.0,43200.0
|
|
1981-05-14,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,81600.0
|
|
1981-05-15,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,103200.0
|
|
1981-05-18,1.4375,1.4791669845581055,1.4375,0.0,50400.0
|
|
1981-05-19,1.4583330154418945,1.5208330154418945,1.4583330154418945,0.0,81600.0
|
|
1981-05-20,1.5208330154418945,1.5833330154418945,1.5208330154418945,0.0,76800.0
|
|
1981-05-21,1.5208330154418945,1.5625,1.5208330154418945,0.0,74400.0
|
|
1981-05-22,1.5208330154418945,1.5833330154418945,1.5208330154418945,0.0,28800.0
|
|
1981-05-26,1.5416669845581055,1.625,1.5416669845581055,0.0,96000.0
|
|
1981-05-27,1.4791669845581055,1.5416669845581055,1.4791669845581055,0.0,55200.0
|
|
1981-05-28,1.4375,1.5,1.4375,0.0,100800.0
|
|
1981-05-29,1.4583330154418945,1.5208330154418945,1.4583330154418945,0.0,28800.0
|
|
1981-06-01,1.4583330154418945,1.5208330154418945,1.4583330154418945,0.0,33600.0
|
|
1981-06-02,1.4375,1.4791669845581055,1.4375,0.0,105600.0
|
|
1981-06-03,1.375,1.4375,1.375,0.0,103200.0
|
|
1981-06-04,1.375,1.4375,1.375,0.0,160800.0
|
|
1981-06-05,1.375,1.4375,1.375,0.0,55200.0
|
|
1981-06-08,1.3333330154418945,1.3958330154418945,1.3333330154418945,0.0,91200.0
|
|
1981-06-09,1.25,1.3125,1.25,0.0,81600.0
|
|
1981-06-10,1.25,1.3125,1.25,0.0,81600.0
|
|
1981-06-11,1.375,1.4166669845581055,1.375,0.0,223200.0
|
|
1981-06-12,1.3541669845581055,1.4166669845581055,1.3541669845581055,0.0,67200.0
|
|
1981-06-15,1.3333330154418945,1.3541669845581055,1.3333330154418945,0.0,28800.0
|
|
1981-06-16,1.2708330154418945,1.2916669845581055,1.2708330154418945,0.0,43200.0
|
|
1981-06-17,1.2708330154418945,1.3125,1.2708330154418945,0.0,57600.0
|
|
1981-06-18,1.2083330154418945,1.2708330154418945,1.2083330154418945,0.0,52800.0
|
|
1981-06-19,1.21875,1.2916669845581055,1.21875,0.0,31200.0
|
|
1981-06-22,1.25,1.2916669845581055,1.25,0.0,26400.0
|
|
1981-06-23,1.25,1.2916669845581055,1.25,0.0,12000.0
|
|
1981-06-24,1.2083330154418945,1.2708330154418945,1.2083330154418945,0.0,31200.0
|
|
1981-06-25,1.2083330154418945,1.2708330154418945,1.2083330154418945,0.0,4800.0
|
|
1981-06-26,1.2083330154418945,1.2708330154418945,1.2083330154418945,0.0,184800.0
|
|
1981-06-29,1.1875,1.25,1.1875,0.0,14400.0
|
|
1981-06-30,1.1875,1.25,1.1875,0.0,14400.0
|
|
1981-07-01,1.1458330154418945,1.1875,1.1458330154418945,0.0,117600.0
|
|
1981-07-02,1.1458330154418945,1.2083330154418945,1.1458330154418945,0.0,45600.0
|
|
1981-07-06,1.1458330154418945,1.1875,1.1458330154418945,0.0,16800.0
|
|
1981-07-07,1.125,1.1875,1.125,0.0,79200.0
|
|
1981-07-08,1.125,1.1875,1.125,0.0,4800.0
|
|
1981-07-09,1.125,1.1875,1.125,0.0,28800.0
|
|
1981-07-10,1.1041669845581055,1.1458330154418945,1.1041669845581055,0.0,19200.0
|
|
1981-07-13,1.1458330154418945,1.2083330154418945,1.1458330154418945,0.0,55200.0
|
|
1981-07-14,1.1458330154418945,1.2291669845581055,1.1458330154418945,0.0,4800.0
|
|
1981-07-15,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,16800.0
|
|
1981-07-16,1.1458330154418945,1.2083330154418945,1.1458330154418945,0.0,40800.0
|
|
1981-07-17,1.125,1.1875,1.125,0.0,21600.0
|
|
1981-07-20,1.125,1.125,1.125,1.125,0.0
|
|
1981-07-21,1.1041669845581055,1.1666669845581055,1.1041669845581055,0.0,19200.0
|
|
1981-07-22,1.1041669845581055,1.1666669845581055,1.1041669845581055,0.0,38400.0
|
|
1981-07-23,1.1041669845581055,1.1875,1.1041669845581055,0.0,26400.0
|
|
1981-07-24,1.1041669845581055,1.1875,1.1041669845581055,0.0,451200.0
|
|
1981-07-27,1.125,1.1875,1.125,0.0,45600.0
|
|
1981-07-28,1.125,1.2083330154418945,1.125,0.0,36000.0
|
|
1981-07-29,1.1041669845581055,1.1875,1.1041669845581055,0.0,9600.0
|
|
1981-07-30,1.1145830154418945,1.1875,1.1145830154418945,0.0,4800.0
|
|
1981-07-31,1.125,1.1875,1.125,0.0,4800.0
|
|
1981-08-03,1.1354169845581055,1.2083330154418945,1.1354169845581055,0.0,55200.0
|
|
1981-08-04,1.1354169845581055,1.2083330154418945,1.1354169845581055,0.0,72000.0
|
|
1981-08-05,1.125,1.1875,1.125,0.0,19200.0
|
|
1981-08-06,1.15625,1.2291669845581055,1.15625,0.0,72000.0
|
|
1981-08-07,1.15625,1.2291669845581055,1.15625,0.0,14400.0
|
|
1981-08-10,1.15625,1.15625,1.15625,1.15625,0.0
|
|
1981-08-11,1.15625,1.2291669845581055,1.15625,0.0,4800.0
|
|
1981-08-12,1.15625,1.15625,1.15625,1.15625,0.0
|
|
1981-08-13,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,4800.0
|
|
1981-08-14,1.1770830154418945,1.2395830154418945,1.1770830154418945,0.0,36000.0
|
|
1981-08-17,1.1666669845581055,1.2291669845581055,1.1666669845581055,0.0,62400.0
|
|
1981-08-18,1.1041669845581055,1.1770830154418945,1.1041669845581055,0.0,388800.0
|
|
1981-08-19,1.125,1.1875,1.125,0.0,28800.0
|
|
1981-08-20,1.125,1.1875,1.125,0.0,19200.0
|
|
1981-08-21,1.1041669845581055,1.1666669845581055,1.1041669845581055,0.0,43200.0
|
|
1981-08-24,1.0208330154418945,1.0833330154418945,1.0208330154418945,0.0,31200.0
|
|
1981-08-25,0.8958330154418945,0.9583330154418945,0.8958330154418945,0.0,69600.0
|
|
1981-08-26,0.9375,1.0,0.9375,0.0,88800.0
|
|
1981-08-27,0.9583330154418945,1.0,0.9583330154418945,0.0,28800.0
|
|
1981-08-28,0.9375,1.0208330154418945,0.9375,0.0,48000.0
|
|
1981-08-31,0.9375,1.0208330154418945,0.9375,0.0,93600.0
|
|
1981-09-01,0.875,0.9583330154418945,0.875,0.0,98400.0
|
|
1981-09-02,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,50400.0
|
|
1981-09-03,0.875,0.9583330154418945,0.875,0.0,216000.0
|
|
1981-09-04,0.875,0.9583330154418945,0.875,0.0,52800.0
|
|
1981-09-08,0.875,0.9583330154418945,0.875,0.0,79200.0
|
|
1981-09-09,0.875,0.9583330154418945,0.875,0.0,52800.0
|
|
1981-09-10,0.8958330154418945,0.9583330154418945,0.8958330154418945,0.0,84000.0
|
|
1981-09-11,0.875,0.9375,0.875,0.0,88800.0
|
|
1981-09-14,0.875,0.9375,0.875,0.0,52800.0
|
|
1981-09-15,0.875,0.9375,0.875,0.0,28800.0
|
|
1981-09-16,0.8125,0.875,0.8125,0.0,36000.0
|
|
1981-09-17,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,122400.0
|
|
1981-09-18,0.6979169845581055,0.7708330154418945,0.6979169845581055,0.0,60000.0
|
|
1981-09-21,0.7916669845581055,0.875,0.7916669845581055,0.0,91200.0
|
|
1981-09-22,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,69600.0
|
|
1981-09-23,0.7395830154418945,0.8125,0.7395830154418945,0.0,12000.0
|
|
1981-09-24,0.7083330154418945,0.7708330154418945,0.7083330154418945,0.0,12000.0
|
|
1981-09-25,0.6458330154418945,0.7291669845581055,0.6458330154418945,0.0,19200.0
|
|
1981-09-28,0.7083330154418945,0.75,0.7083330154418945,0.0,26400.0
|
|
1981-09-29,0.75,0.8125,0.75,0.0,129600.0
|
|
1981-09-30,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,146400.0
|
|
1981-10-01,0.8333330154418945,0.875,0.8333330154418945,0.0,52800.0
|
|
1981-10-02,0.8125,0.875,0.8125,0.0,21600.0
|
|
1981-10-05,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,72000.0
|
|
1981-10-06,0.84375,0.875,0.84375,0.0,45600.0
|
|
1981-10-07,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,40800.0
|
|
1981-10-08,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.0,74400.0
|
|
1981-10-09,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,88800.0
|
|
1981-10-12,0.8541669845581055,0.9375,0.8541669845581055,0.0,36000.0
|
|
1981-10-13,0.8958330154418945,0.9791669845581055,0.8958330154418945,0.0,112800.0
|
|
1981-10-14,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,36000.0
|
|
1981-10-15,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,52800.0
|
|
1981-10-16,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,24000.0
|
|
1981-10-19,0.8541669845581055,0.8541669845581055,0.8541669845581055,0.8541669845581055,0.0
|
|
1981-10-20,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,24000.0
|
|
1981-10-21,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,57600.0
|
|
1981-10-22,0.875,0.8958330154418945,0.875,0.0,38400.0
|
|
1981-10-23,0.8333330154418945,0.875,0.8333330154418945,0.0,33600.0
|
|
1981-10-26,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,52800.0
|
|
1981-10-27,0.7708330154418945,0.8541669845581055,0.7708330154418945,0.0,60000.0
|
|
1981-10-28,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,31200.0
|
|
1981-10-29,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,12000.0
|
|
1981-10-30,0.75,0.8333330154418945,0.75,0.0,50400.0
|
|
1981-11-02,0.8125,0.8541669845581055,0.8125,0.0,62400.0
|
|
1981-11-03,0.8125,0.875,0.8125,0.0,31200.0
|
|
1981-11-04,0.8125,0.8541669845581055,0.8125,0.0,43200.0
|
|
1981-11-05,0.8125,0.8541669845581055,0.8125,0.0,57600.0
|
|
1981-11-06,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,9600.0
|
|
1981-11-09,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,33600.0
|
|
1981-11-10,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,26400.0
|
|
1981-11-11,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,33600.0
|
|
1981-11-12,0.8333330154418945,0.875,0.8333330154418945,0.0,12000.0
|
|
1981-11-13,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,62400.0
|
|
1981-11-16,0.84375,0.8958330154418945,0.84375,0.0,16800.0
|
|
1981-11-17,0.8333330154418945,0.875,0.8333330154418945,0.0,21600.0
|
|
1981-11-18,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,580800.0
|
|
1981-11-19,0.875,0.9166669845581055,0.875,0.0,21600.0
|
|
1981-11-20,0.8541669845581055,0.875,0.8541669845581055,0.0,28800.0
|
|
1981-11-23,0.8125,0.875,0.8125,0.0,12000.0
|
|
1981-11-24,0.7708330154418945,0.8541669845581055,0.7708330154418945,0.0,98400.0
|
|
1981-11-25,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,36000.0
|
|
1981-11-27,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,9600.0
|
|
1981-11-30,0.75,0.8125,0.75,0.0,31200.0
|
|
1981-12-01,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,31200.0
|
|
1981-12-02,0.75,0.8333330154418945,0.75,0.0,28800.0
|
|
1981-12-03,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,115200.0
|
|
1981-12-04,0.8333330154418945,0.875,0.8333330154418945,0.0,91200.0
|
|
1981-12-07,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,21600.0
|
|
1981-12-08,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,45600.0
|
|
1981-12-09,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,31200.0
|
|
1981-12-10,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,235200.0
|
|
1981-12-11,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,81600.0
|
|
1981-12-14,0.8541669845581055,0.9166669845581055,0.8541669845581055,0.0,36000.0
|
|
1981-12-15,0.8541669845581055,0.8958330154418945,0.8541669845581055,0.0,14400.0
|
|
1981-12-16,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,225600.0
|
|
1981-12-17,0.8333330154418945,0.875,0.8333330154418945,0.0,26400.0
|
|
1981-12-18,0.8125,0.875,0.8125,0.0,43200.0
|
|
1981-12-21,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,408000.0
|
|
1981-12-22,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,242400.0
|
|
1981-12-23,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,206400.0
|
|
1981-12-24,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,12000.0
|
|
1981-12-28,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,12000.0
|
|
1981-12-29,0.7604169845581055,0.7916669845581055,0.7604169845581055,0.0,69600.0
|
|
1981-12-30,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,108000.0
|
|
1981-12-31,0.7708330154418945,0.8125,0.7708330154418945,0.0,194400.0
|
|
1982-01-04,0.7708330154418945,0.8125,0.7708330154418945,0.0,48000.0
|
|
1982-01-05,0.7708330154418945,0.8125,0.7708330154418945,0.0,16800.0
|
|
1982-01-06,0.75,0.7916669845581055,0.75,0.0,139200.0
|
|
1982-01-07,0.7604169845581055,0.7916669845581055,0.7604169845581055,0.0,62400.0
|
|
1982-01-08,0.75,0.8125,0.75,0.0,50400.0
|
|
1982-01-11,0.75,0.8125,0.75,0.0,36000.0
|
|
1982-01-12,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,74400.0
|
|
1982-01-13,0.71875,0.7708330154418945,0.71875,0.0,96000.0
|
|
1982-01-14,0.7291669845581055,0.7708330154418945,0.7291669845581055,0.0,31200.0
|
|
1982-01-15,0.75,0.7916669845581055,0.75,0.0,48000.0
|
|
1982-01-18,0.75,0.8125,0.75,0.0,16800.0
|
|
1982-01-19,0.7708330154418945,0.8125,0.7708330154418945,0.0,38400.0
|
|
1982-01-20,0.7708330154418945,0.8125,0.7708330154418945,0.0,31200.0
|
|
1982-01-21,0.7708330154418945,0.8125,0.7708330154418945,0.0,16800.0
|
|
1982-01-22,0.7708330154418945,0.7916669845581055,0.7708330154418945,0.0,266400.0
|
|
1982-01-25,0.75,0.8125,0.75,0.0,57600.0
|
|
1982-01-26,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,52800.0
|
|
1982-01-27,0.7708330154418945,0.8125,0.7708330154418945,0.0,60000.0
|
|
1982-01-28,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.0
|
|
1982-01-29,0.7708330154418945,0.8125,0.7708330154418945,0.0,67200.0
|
|
1982-02-01,0.7708330154418945,0.8125,0.7708330154418945,0.0,12000.0
|
|
1982-02-02,0.7708330154418945,0.8125,0.7708330154418945,0.0,74400.0
|
|
1982-02-03,0.7708330154418945,0.7916669845581055,0.7708330154418945,0.0,38400.0
|
|
1982-02-04,0.7708330154418945,0.8125,0.7708330154418945,0.0,31200.0
|
|
1982-02-05,0.7708330154418945,0.8125,0.7708330154418945,0.0,43200.0
|
|
1982-02-08,0.7708330154418945,0.8125,0.7708330154418945,0.0,76800.0
|
|
1982-02-09,0.75,0.7916669845581055,0.75,0.0,64800.0
|
|
1982-02-10,0.75,0.7916669845581055,0.75,0.0,21600.0
|
|
1982-02-11,0.75,0.7916669845581055,0.75,0.0,26400.0
|
|
1982-02-12,0.75,0.8125,0.75,0.0,192000.0
|
|
1982-02-16,0.75,0.8125,0.75,0.0,12000.0
|
|
1982-02-17,0.75,0.8125,0.75,0.0,26400.0
|
|
1982-02-18,0.7604169845581055,0.8125,0.7604169845581055,0.0,43200.0
|
|
1982-02-19,0.7708330154418945,0.8125,0.7708330154418945,0.0,136800.0
|
|
1982-02-22,0.75,0.8125,0.75,0.0,33600.0
|
|
1982-02-23,0.75,0.7916669845581055,0.75,0.0,2400.0
|
|
1982-02-24,0.75,0.7708330154418945,0.75,0.0,115200.0
|
|
1982-02-25,0.75,0.7916669845581055,0.75,0.0,4800.0
|
|
1982-02-26,0.75,0.75,0.75,0.75,0.0
|
|
1982-03-01,0.75,0.7916669845581055,0.75,0.0,43200.0
|
|
1982-03-02,0.75,0.7916669845581055,0.75,0.0,12000.0
|
|
1982-03-03,0.75,0.75,0.75,0.75,0.0
|
|
1982-03-04,0.75,0.7916669845581055,0.75,0.0,237600.0
|
|
1982-03-05,0.75,0.7708330154418945,0.75,0.0,235200.0
|
|
1982-03-08,0.6458330154418945,0.6875,0.6458330154418945,0.0,74400.0
|
|
1982-03-09,0.625,0.6875,0.625,0.0,36000.0
|
|
1982-03-10,0.625,0.6875,0.625,0.0,9600.0
|
|
1982-03-11,0.6041669845581055,0.6770830154418945,0.6041669845581055,0.0,38400.0
|
|
1982-03-12,0.6041669845581055,0.6458330154418945,0.6041669845581055,0.0,57600.0
|
|
1982-03-15,0.625,0.6458330154418945,0.625,0.0,158400.0
|
|
1982-03-16,0.625,0.6458330154418945,0.625,0.0,16800.0
|
|
1982-03-17,0.625,0.6458330154418945,0.625,0.0,7200.0
|
|
1982-03-18,0.625,0.6666669845581055,0.625,0.0,74400.0
|
|
1982-03-19,0.6458330154418945,0.7083330154418945,0.6458330154418945,0.0,218400.0
|
|
1982-03-22,0.6770830154418945,0.75,0.6770830154418945,0.0,55200.0
|
|
1982-03-23,0.7291669845581055,0.7708330154418945,0.7291669845581055,0.0,38400.0
|
|
1982-03-24,0.7291669845581055,0.75,0.7291669845581055,0.0,52800.0
|
|
1982-03-25,0.75,0.7916669845581055,0.75,0.0,24000.0
|
|
1982-03-26,0.75,0.8125,0.75,0.0,4800.0
|
|
1982-03-29,0.7604169845581055,0.8125,0.7604169845581055,0.0,4800.0
|
|
1982-03-30,0.7604169845581055,0.7916669845581055,0.7604169845581055,0.0,2400.0
|
|
1982-03-31,0.7604169845581055,0.8333330154418945,0.7604169845581055,0.0,12000.0
|
|
1982-04-01,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,33600.0
|
|
1982-04-02,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,38400.0
|
|
1982-04-05,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,158400.0
|
|
1982-04-06,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,7200.0
|
|
1982-04-07,0.7708330154418945,0.8125,0.7708330154418945,0.0,26400.0
|
|
1982-04-08,0.7708330154418945,0.8125,0.7708330154418945,0.0,88800.0
|
|
1982-04-12,0.7708330154418945,0.8125,0.7708330154418945,0.0,141600.0
|
|
1982-04-13,0.7708330154418945,0.8125,0.7708330154418945,0.0,36000.0
|
|
1982-04-14,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.0
|
|
1982-04-15,0.7708330154418945,0.8125,0.7708330154418945,0.0,7200.0
|
|
1982-04-16,0.7708330154418945,0.8125,0.7708330154418945,0.0,4800.0
|
|
1982-04-19,0.7708330154418945,0.8125,0.7708330154418945,0.0,100800.0
|
|
1982-04-20,0.75,0.8125,0.75,0.0,16800.0
|
|
1982-04-21,0.7291669845581055,0.8125,0.7291669845581055,0.0,14400.0
|
|
1982-04-22,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,7200.0
|
|
1982-04-23,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,60000.0
|
|
1982-04-26,0.75,0.8125,0.75,0.0,4800.0
|
|
1982-04-27,0.75,0.8125,0.75,0.0,26400.0
|
|
1982-04-28,0.75,0.8125,0.75,0.0,14400.0
|
|
1982-04-29,0.75,0.8125,0.75,0.0,48000.0
|
|
1982-04-30,0.75,0.8125,0.75,0.0,4800.0
|
|
1982-05-03,0.7708330154418945,0.8125,0.7708330154418945,0.0,40800.0
|
|
1982-05-04,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,91200.0
|
|
1982-05-05,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,2400.0
|
|
1982-05-06,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,38400.0
|
|
1982-05-07,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.0
|
|
1982-05-10,0.7708330154418945,0.8125,0.7708330154418945,0.0,4800.0
|
|
1982-05-11,0.78125,0.8072919845581055,0.78125,0.0,16800.0
|
|
1982-05-12,0.7708330154418945,0.8125,0.7708330154418945,0.0,228000.0
|
|
1982-05-13,0.7916669845581055,0.8125,0.7916669845581055,0.0,67200.0
|
|
1982-05-14,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,780000.0
|
|
1982-05-17,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,206400.0
|
|
1982-05-18,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,62400.0
|
|
1982-05-19,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,21600.0
|
|
1982-05-20,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,132000.0
|
|
1982-05-21,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,12000.0
|
|
1982-05-24,0.7708330154418945,0.8125,0.7708330154418945,0.0,19200.0
|
|
1982-05-25,0.75,0.8125,0.75,0.0,31200.0
|
|
1982-05-26,0.75,0.7916669845581055,0.75,0.0,28800.0
|
|
1982-05-27,0.75,0.7916669845581055,0.75,0.0,24000.0
|
|
1982-05-28,0.75,0.7916669845581055,0.75,0.0,26400.0
|
|
1982-06-01,0.7083330154418945,0.7708330154418945,0.7083330154418945,0.0,105600.0
|
|
1982-06-02,0.7083330154418945,0.7708330154418945,0.7083330154418945,0.0,9600.0
|
|
1982-06-03,0.7083330154418945,0.7708330154418945,0.7083330154418945,0.0,16800.0
|
|
1982-06-04,0.7083330154418945,0.7708330154418945,0.7083330154418945,0.0,14400.0
|
|
1982-06-07,0.7291669845581055,0.7708330154418945,0.7291669845581055,0.0,40800.0
|
|
1982-06-08,0.7395830154418945,0.8125,0.7395830154418945,0.0,33600.0
|
|
1982-06-09,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,48000.0
|
|
1982-06-10,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,60000.0
|
|
1982-06-11,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,26400.0
|
|
1982-06-14,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,14400.0
|
|
1982-06-15,0.7291669845581055,0.7916669845581055,0.7291669845581055,0.0,24000.0
|
|
1982-06-16,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,278400.0
|
|
1982-06-17,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,7200.0
|
|
1982-06-18,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,50400.0
|
|
1982-06-21,0.75,0.8125,0.75,0.0,14400.0
|
|
1982-06-22,0.75,0.8125,0.75,0.0,14400.0
|
|
1982-06-23,0.75,0.75,0.75,0.75,0.0
|
|
1982-06-24,0.75,0.8125,0.75,0.0,36000.0
|
|
1982-06-25,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,36000.0
|
|
1982-06-28,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,26400.0
|
|
1982-06-29,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,12000.0
|
|
1982-06-30,0.8020830154418945,0.8541669845581055,0.8020830154418945,0.0,4800.0
|
|
1982-07-01,0.8333330154418945,0.9166669845581055,0.8333330154418945,0.0,57600.0
|
|
1982-07-02,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,266400.0
|
|
1982-07-06,0.8125,0.8854169845581055,0.8125,0.0,7200.0
|
|
1982-07-07,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,26400.0
|
|
1982-07-08,0.7708330154418945,0.8125,0.7708330154418945,0.0,40800.0
|
|
1982-07-09,0.7708330154418945,0.8125,0.7708330154418945,0.0,4800.0
|
|
1982-07-12,0.7708330154418945,0.8125,0.7708330154418945,0.0,7200.0
|
|
1982-07-13,0.75,0.8333330154418945,0.75,0.0,62400.0
|
|
1982-07-14,0.75,0.8333330154418945,0.75,0.0,36000.0
|
|
1982-07-15,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,4800.0
|
|
1982-07-16,0.75,0.8125,0.75,0.0,103200.0
|
|
1982-07-19,0.75,0.75,0.75,0.75,0.0
|
|
1982-07-20,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,288000.0
|
|
1982-07-21,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,52800.0
|
|
1982-07-22,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,52800.0
|
|
1982-07-23,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,26400.0
|
|
1982-07-26,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,19200.0
|
|
1982-07-27,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,28800.0
|
|
1982-07-28,0.7916669845581055,0.8541669845581055,0.7916669845581055,0.0,4800.0
|
|
1982-07-29,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,24000.0
|
|
1982-07-30,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,2400.0
|
|
1982-08-02,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,2400.0
|
|
1982-08-03,0.7916669845581055,0.8333330154418945,0.7916669845581055,0.0,14400.0
|
|
1982-08-04,0.7708330154418945,0.8333330154418945,0.7708330154418945,0.0,36000.0
|
|
1982-08-05,0.7708330154418945,0.8125,0.7708330154418945,0.0,26400.0
|
|
1982-08-06,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.7708330154418945,0.0
|
|
1982-08-09,0.7708330154418945,0.8125,0.7708330154418945,0.0,2400.0
|
|
1982-08-10,0.7708330154418945,0.8125,0.7708330154418945,0.0,7200.0
|
|
1982-08-11,0.75,0.8125,0.75,0.0,12000.0
|
|
1982-08-12,0.7083330154418945,0.7708330154418945,0.7083330154418945,0.0,38400.0
|
|
1982-08-13,0.6666669845581055,0.7291669845581055,0.6666669845581055,0.0,139200.0
|
|
1982-08-16,0.6666669845581055,0.7291669845581055,0.6666669845581055,0.0,16800.0
|
|
1982-08-17,0.6666669845581055,0.7291669845581055,0.6666669845581055,0.0,9600.0
|
|
1982-08-18,0.7083330154418945,0.75,0.7083330154418945,0.0,201600.0
|
|
1982-08-19,0.6875,0.75,0.6875,0.0,7200.0
|
|
1982-08-20,0.6875,0.75,0.6875,0.0,69600.0
|
|
1982-08-23,0.75,0.7916669845581055,0.75,0.0,136800.0
|
|
1982-08-24,0.78125,0.8125,0.78125,0.0,60000.0
|
|
1982-08-25,0.78125,0.8125,0.78125,0.0,252000.0
|
|
1982-08-26,0.8333330154418945,0.8958330154418945,0.8333330154418945,0.0,182400.0
|
|
1982-08-27,0.8958330154418945,0.9479169845581055,0.8958330154418945,0.0,67200.0
|
|
1982-08-30,0.8854169845581055,0.9375,0.8854169845581055,0.0,132000.0
|
|
1982-08-31,0.8958330154418945,0.9583330154418945,0.8958330154418945,0.0,52800.0
|
|
1982-09-01,0.90625,0.9583330154418945,0.90625,0.0,67200.0
|
|
1982-09-02,0.9166669845581055,0.9895830154418945,0.9166669845581055,0.0,69600.0
|
|
1982-09-03,1.03125,1.1041669845581055,1.03125,0.0,91200.0
|
|
1982-09-07,0.9166669845581055,0.9791669845581055,0.9166669845581055,0.0,139200.0
|
|
1982-09-08,0.9270830154418945,0.9791669845581055,0.9270830154418945,0.0,12000.0
|
|
1982-09-09,0.9270830154418945,0.9583330154418945,0.9270830154418945,0.0,62400.0
|
|
1982-09-10,0.9375,1.0,0.9375,0.0,158400.0
|
|
1982-09-13,0.9479169845581055,1.0104169845581055,0.9479169845581055,0.0,16800.0
|
|
1982-09-14,0.9583330154418945,1.0208330154418945,0.9583330154418945,0.0,110400.0
|
|
1982-09-15,0.9375,1.0104169845581055,0.9375,0.0,38400.0
|
|
1982-09-16,0.9375,1.0,0.9375,0.0,9600.0
|
|
1982-09-17,0.9375,1.0,0.9375,0.0,2400.0
|
|
1982-09-20,0.9375,0.9791669845581055,0.9375,0.0,88800.0
|
|
1982-09-21,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.0,244800.0
|
|
1982-09-22,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.0,237600.0
|
|
1982-09-23,0.875,0.9375,0.875,0.0,28800.0
|
|
1982-09-24,0.8958330154418945,0.9583330154418945,0.8958330154418945,0.0,33600.0
|
|
1982-09-27,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.0,88800.0
|
|
1982-09-28,0.9166669845581055,0.9583330154418945,0.9166669845581055,0.0,98400.0
|
|
1982-09-29,0.875,0.8958330154418945,0.875,0.0,96000.0
|
|
1982-09-30,0.8333330154418945,0.875,0.8333330154418945,0.0,153600.0
|
|
1982-10-01,0.875,0.9166669845581055,0.875,0.0,72000.0
|
|
1982-10-04,0.875,0.9166669845581055,0.875,0.0,74400.0
|
|
1982-10-05,0.8958330154418945,0.9583330154418945,0.8958330154418945,0.0,48000.0
|
|
1982-10-06,0.8958330154418945,0.9583330154418945,0.8958330154418945,0.0,40800.0
|
|
1982-10-07,0.9375,1.0,0.9375,0.0,91200.0
|
|
1982-10-08,0.9583330154418945,1.0416669845581055,0.9583330154418945,0.0,103200.0
|
|
1982-10-11,0.96875,1.0208330154418945,0.96875,0.0,48000.0
|
|
1982-10-12,1.0833330154418945,1.1458330154418945,1.0833330154418945,0.0,132000.0
|
|
1982-10-13,1.1458330154418945,1.1770830154418945,1.1458330154418945,0.0,261600.0
|
|
1982-10-14,1.125,1.1875,1.125,0.0,129600.0
|
|
1982-10-15,1.125,1.1666669845581055,1.125,0.0,211200.0
|
|
1982-10-18,1.1354169845581055,1.1875,1.1354169845581055,0.0,79200.0
|
|
1982-10-19,1.1666669845581055,1.2083330154418945,1.1666669845581055,0.0,91200.0
|
|
1982-10-20,1.2083330154418945,1.2708330154418945,1.2083330154418945,0.0,112800.0
|
|
1982-10-21,1.2291669845581055,1.2708330154418945,1.2291669845581055,0.0,170400.0
|
|
1982-10-22,1.25,1.2916669845581055,1.25,0.0,45600.0
|
|
1982-10-25,1.25,1.2916669845581055,1.25,0.0,141600.0
|
|
1982-10-26,1.1875,1.25,1.1875,0.0,288000.0
|
|
1982-10-27,1.2083330154418945,1.2291669845581055,1.2083330154418945,0.0,38400.0
|
|
1982-10-28,1.2083330154418945,1.2708330154418945,1.2083330154418945,0.0,31200.0
|
|
1982-10-29,1.25,1.3020830154418945,1.25,0.0,74400.0
|
|
1982-11-01,1.2916669845581055,1.3541669845581055,1.2916669845581055,0.0,235200.0
|
|
1982-11-02,1.4166669845581055,1.4375,1.4166669845581055,0.0,182400.0
|
|
1982-11-03,1.4791669845581055,1.5416669845581055,1.4791669845581055,0.0,801600.0
|
|
1982-11-04,1.4166669845581055,1.5,1.4166669845581055,0.0,199200.0
|
|
1982-11-05,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,412800.0
|
|
1982-11-08,1.3958330154418945,1.4583330154418945,1.3958330154418945,0.0,196800.0
|
|
1982-11-09,1.3958330154418945,1.4583330154418945,1.3958330154418945,0.0,55200.0
|
|
1982-11-10,1.3541669845581055,1.4166669845581055,1.3541669845581055,0.0,180000.0
|
|
1982-11-11,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,122400.0
|
|
1982-11-12,1.4583330154418945,1.5,1.4583330154418945,0.0,391200.0
|
|
1982-11-15,1.4375,1.5,1.4375,0.0,208800.0
|
|
1982-11-16,1.4166669845581055,1.4791669845581055,1.4166669845581055,0.0,88800.0
|
|
1982-11-17,1.4583330154418945,1.4791669845581055,1.4583330154418945,0.0,218400.0
|
|
1982-11-18,1.4583330154418945,1.5,1.4583330154418945,0.0,201600.0
|
|
1982-11-19,1.4791669845581055,1.5416669845581055,1.4791669845581055,0.0,88800.0
|
|
1982-11-22,1.5,1.5416669845581055,1.5,0.0,189600.0
|
|
1982-11-23,1.5,1.5416669845581055,1.5,0.0,81600.0
|
|
1982-11-24,1.4791669845581055,1.5416669845581055,1.4791669845581055,0.0,40800.0
|
|
1982-11-26,1.5416669845581055,1.5833330154418945,1.5416669845581055,0.0,84000.0
|
|
1982-11-29,1.5208330154418945,1.5729169845581055,1.5208330154418945,0.0,38400.0
|
|
1982-11-30,1.5,1.5416669845581055,1.5,0.0,62400.0
|
|
1982-12-01,1.5208330154418945,1.5416669845581055,1.5208330154418945,0.0,74400.0
|
|
1982-12-02,1.5208330154418945,1.6041669845581055,1.5208330154418945,0.0,84000.0
|
|
1982-12-03,1.6875,1.7083330154418945,1.6875,0.0,1024800.0
|
|
1982-12-06,1.625,1.6666669845581055,1.625,0.0,211200.0
|
|
1982-12-07,1.6458330154418945,1.6666669845581055,1.6458330154418945,0.0,170400.0
|
|
1982-12-08,1.6458330154418945,1.6666669845581055,1.6458330154418945,0.0,127200.0
|
|
1982-12-09,1.5625,1.5833330154418945,1.5625,0.0,88800.0
|
|
1982-12-10,1.4583330154418945,1.5,1.4583330154418945,0.0,110400.0
|
|
1982-12-13,1.4583330154418945,1.5,1.4583330154418945,0.0,196800.0
|
|
1982-12-14,1.5,1.5625,1.5,0.0,103200.0
|
|
1982-12-15,1.5,1.5416669845581055,1.5,0.0,141600.0
|
|
1982-12-16,1.5,1.5416669845581055,1.5,0.0,33600.0
|
|
1982-12-17,1.5,1.5625,1.5,0.0,7200.0
|
|
1982-12-20,1.5,1.5625,1.5,0.0,33600.0
|
|
1982-12-21,1.5208330154418945,1.5625,1.5208330154418945,0.0,43200.0
|
|
1982-12-22,1.5416669845581055,1.5625,1.5416669845581055,0.0,139200.0
|
|
1982-12-23,1.5416669845581055,1.5833330154418945,1.5416669845581055,0.0,108000.0
|
|
1982-12-27,1.5625,1.5833330154418945,1.5625,0.0,144000.0
|
|
1982-12-28,1.5625,1.5833330154418945,1.5625,0.0,36000.0
|
|
1982-12-29,1.5208330154418945,1.5625,1.5208330154418945,0.0,74400.0
|
|
1982-12-30,1.5520830154418945,1.59375,1.5520830154418945,0.0,79200.0
|
|
1982-12-31,1.6041669845581055,1.6458330154418945,1.6041669845581055,0.0,103200.0
|
|
1983-01-03,1.6041669845581055,1.6458330154418945,1.6041669845581055,0.0,12000.0
|
|
1983-01-04,1.6145830154418945,1.6458330154418945,1.6145830154418945,0.0,144000.0
|
|
1983-01-05,1.59375,1.625,1.59375,0.0,33600.0
|
|
1983-01-06,1.59375,1.6354169845581055,1.59375,0.0,24000.0
|
|
1983-01-07,1.7083330154418945,1.7291669845581055,1.7083330154418945,0.0,105600.0
|
|
1983-01-10,1.75,1.8125,1.75,0.0,46800.0
|
|
1983-01-11,1.8125,1.875,1.8125,0.0,98400.0
|
|
1983-01-12,1.8125,1.8645830154418945,1.8125,0.0,114000.0
|
|
1983-01-13,1.8333330154418945,1.8541669845581055,1.8333330154418945,0.0,72000.0
|
|
1983-01-14,1.9583330154418945,2.0416669845581055,1.9583330154418945,0.0,116400.0
|
|
1983-01-17,2.125,2.1666669845581055,2.125,0.0,85200.0
|
|
1983-01-18,2.1666669845581055,2.25,2.1666669845581055,0.0,97200.0
|
|
1983-01-19,2.1041669845581055,2.1875,2.1041669845581055,0.0,76800.0
|
|
1983-01-20,2.0416669845581055,2.1666669845581055,2.0416669845581055,0.0,87600.0
|
|
1983-01-21,2.1875,2.2083330154418945,2.1875,0.0,2054400.0
|
|
1983-01-24,2.0416669845581055,2.0625,2.0416669845581055,0.0,672000.0
|
|
1983-01-25,2.0416669845581055,2.0625,2.0416669845581055,0.0,272400.0
|
|
1983-01-26,2.0208330154418945,2.0416669845581055,2.0208330154418945,0.0,432000.0
|
|
1983-01-27,2.1875,2.2083330154418945,2.1875,0.0,624000.0
|
|
1983-01-28,2.1041669845581055,2.125,2.1041669845581055,0.0,202800.0
|
|
1983-01-31,2.125,2.1458330154418945,2.125,0.0,153600.0
|
|
1983-02-01,2.1041669845581055,2.1666669845581055,2.1041669845581055,0.0,152400.0
|
|
1983-02-02,2.0833330154418945,2.125,2.0833330154418945,0.0,117600.0
|
|
1983-02-03,2.125,2.1458330154418945,2.125,0.0,90000.0
|
|
1983-02-04,2.125,2.1458330154418945,2.125,0.0,87600.0
|
|
1983-02-07,2.1041669845581055,2.125,2.1041669845581055,0.0,117600.0
|
|
1983-02-08,2.125,2.1666669845581055,2.125,0.0,216000.0
|
|
1983-02-09,2.1458330154418945,2.1666669845581055,2.1458330154418945,0.0,121200.0
|
|
1983-02-10,2.3333330154418945,2.375,2.3333330154418945,0.0,204000.0
|
|
1983-02-11,2.5,2.5416669845581055,2.5,0.0,367200.0
|
|
1983-02-14,2.5208330154418945,2.5625,2.5208330154418945,0.0,410400.0
|
|
1983-02-15,2.5,2.5416669845581055,2.5,0.0,294000.0
|
|
1983-02-16,2.4583330154418945,2.5,2.4583330154418945,0.0,350400.0
|
|
1983-02-17,2.5,2.5416669845581055,2.5,0.0,75600.0
|
|
1983-02-18,2.625,2.6458330154418945,2.625,0.0,639600.0
|
|
1983-02-22,2.5833330154418945,2.625,2.5833330154418945,0.0,147600.0
|
|
1983-02-23,2.6666669845581055,2.7083330154418945,2.6666669845581055,0.0,300000.0
|
|
1983-02-24,2.75,2.7916669845581055,2.75,0.0,265200.0
|
|
1983-02-25,2.625,2.6666669845581055,2.625,0.0,170400.0
|
|
1983-02-28,2.5833330154418945,2.625,2.5833330154418945,0.0,166800.0
|
|
1983-03-01,2.6041669845581055,2.6666669845581055,2.6041669845581055,0.0,45600.0
|
|
1983-03-02,2.625,2.6666669845581055,2.625,0.0,201600.0
|
|
1983-03-03,2.6458330154418945,2.6666669845581055,2.6458330154418945,0.0,152400.0
|
|
1983-03-04,2.6458330154418945,2.6666669845581055,2.6458330154418945,0.0,97200.0
|
|
1983-03-07,2.6041669845581055,2.625,2.6041669845581055,0.0,46800.0
|
|
1983-03-08,2.5833330154418945,2.625,2.5833330154418945,0.0,87600.0
|
|
1983-03-09,2.6041669845581055,2.625,2.6041669845581055,0.0,126000.0
|
|
1983-03-10,2.5625,2.6145830154418945,2.5625,0.0,100800.0
|
|
1983-03-11,2.5625,2.6041669845581055,2.5625,0.0,37200.0
|
|
1983-03-14,2.3958330154418945,2.4375,2.3958330154418945,0.0,174000.0
|
|
1983-03-15,2.375,2.4166669845581055,2.375,0.0,76800.0
|
|
1983-03-16,2.4375,2.4791669845581055,2.4375,0.0,60000.0
|
|
1983-03-17,2.4583330154418945,2.5,2.4583330154418945,0.0,112800.0
|
|
1983-03-18,2.4791669845581055,2.5416669845581055,2.4791669845581055,0.0,111600.0
|
|
1983-03-21,2.5416669845581055,2.5833330154418945,2.5416669845581055,0.0,96000.0
|
|
1983-03-22,2.5625,2.6041669845581055,2.5625,0.0,22800.0
|
|
1983-03-23,2.5625,2.6041669845581055,2.5625,0.0,86400.0
|
|
1983-03-24,2.5416669845581055,2.6041669845581055,2.5416669845581055,0.0,96000.0
|
|
1983-03-25,2.5625,2.6041669845581055,2.5625,0.0,70800.0
|
|
1983-03-28,2.5625,2.6041669845581055,2.5625,0.0,33600.0
|
|
1983-03-29,2.625,2.6666669845581055,2.625,0.0,106800.0
|
|
1983-03-30,2.75,2.7916669845581055,2.75,0.0,136800.0
|
|
1983-03-31,2.8541669845581055,2.9166669845581055,2.8541669845581055,0.0,64800.0
|
|
1983-04-04,2.8541669845581055,2.8958330154418945,2.8541669845581055,0.0,78000.0
|
|
1983-04-05,2.8541669845581055,2.8958330154418945,2.8541669845581055,0.0,74400.0
|
|
1983-04-06,2.7291669845581055,2.75,2.7291669845581055,0.0,158400.0
|
|
1983-04-07,2.7291669845581055,2.75,2.7291669845581055,0.0,26400.0
|
|
1983-04-08,2.7291669845581055,2.75,2.7291669845581055,0.0,81600.0
|
|
1983-04-11,2.7291669845581055,2.75,2.7291669845581055,0.0,28800.0
|
|
1983-04-12,2.75,2.7916669845581055,2.75,0.0,45600.0
|
|
1983-04-13,2.7916669845581055,2.8333330154418945,2.7916669845581055,0.0,44400.0
|
|
1983-04-14,3.0208330154418945,3.0625,3.0208330154418945,0.0,100800.0
|
|
1983-04-15,3.25,3.3125,3.25,0.0,100800.0
|
|
1983-04-18,3.2083330154418945,3.2708330154418945,3.2083330154418945,0.0,104400.0
|
|
1983-04-19,3.0833330154418945,3.125,3.0833330154418945,0.0,106800.0
|
|
1983-04-20,3.1666669845581055,3.2083330154418945,3.1666669845581055,0.0,76800.0
|
|
1983-04-21,3.1875,3.2291669845581055,3.1875,0.0,184800.0
|
|
1983-04-22,3.2083330154418945,3.25,3.2083330154418945,0.0,42000.0
|
|
1983-04-25,3.1666669845581055,3.2083330154418945,3.1666669845581055,0.0,151200.0
|
|
1983-04-26,3.1666669845581055,3.1875,3.1666669845581055,0.0,96000.0
|
|
1983-04-27,3.1458330154418945,3.1875,3.1458330154418945,0.0,133200.0
|
|
1983-04-28,3.1666669845581055,3.2083330154418945,3.1666669845581055,0.0,63600.0
|
|
1983-04-29,3.2291669845581055,3.25,3.2291669845581055,0.0,70800.0
|
|
1983-05-02,3.2083330154418945,3.2291669845581055,3.2083330154418945,0.0,76800.0
|
|
1983-05-03,3.1458330154418945,3.1666669845581055,3.1458330154418945,0.0,284400.0
|
|
1983-05-04,3.125,3.1666669845581055,3.125,0.0,532800.0
|
|
1983-05-05,3.2083330154418945,3.2708330154418945,3.2083330154418945,0.0,177600.0
|
|
1983-05-06,3.2708330154418945,3.3333330154418945,3.2708330154418945,0.0,376800.0
|
|
1983-05-09,3.4166669845581055,3.4583330154418945,3.4166669845581055,0.0,62400.0
|
|
1983-05-10,3.4791669845581055,3.5208330154418945,3.4791669845581055,0.0,234000.0
|
|
1983-05-11,3.5416669845581055,3.5625,3.5416669845581055,0.0,158400.0
|
|
1983-05-12,3.5625,3.625,3.5625,0.0,133200.0
|
|
1983-05-13,3.625,3.7083330154418945,3.625,0.0,43200.0
|
|
1983-05-16,3.5833330154418945,3.6666669845581055,3.5833330154418945,0.0,43200.0
|
|
1983-05-17,3.5833330154418945,3.625,3.5833330154418945,0.0,40800.0
|
|
1983-05-18,3.5833330154418945,3.6458330154418945,3.5833330154418945,0.0,57600.0
|
|
1983-05-19,3.6041669845581055,3.6666669845581055,3.6041669845581055,0.0,39600.0
|
|
1983-05-20,3.6041669845581055,3.6666669845581055,3.6041669845581055,0.0,123600.0
|
|
1983-05-23,3.6041669845581055,3.6666669845581055,3.6041669845581055,0.0,76800.0
|
|
1983-05-24,3.6875,3.7708330154418945,3.6875,0.0,104400.0
|
|
1983-05-25,3.7708330154418945,3.8333330154418945,3.7708330154418945,0.0,68400.0
|
|
1983-05-26,3.7916669845581055,3.8333330154418945,3.7916669845581055,0.0,26400.0
|
|
1983-05-27,4.0,4.0416669845581055,4.0,0.0,85200.0
|
|
1983-05-31,4.0,4.0416669845581055,4.0,0.0,156000.0
|
|
1983-06-01,3.9166669845581055,3.9583330154418945,3.9166669845581055,0.0,195600.0
|
|
1983-06-02,3.9583330154418945,4.0208330154418945,3.9583330154418945,0.0,34800.0
|
|
1983-06-03,3.9583330154418945,4.0,3.9583330154418945,0.0,126000.0
|
|
1983-06-06,3.9583330154418945,4.0,3.9583330154418945,0.0,13200.0
|
|
1983-06-07,3.9791669845581055,4.0208330154418945,3.9791669845581055,0.0,33600.0
|
|
1983-06-08,3.9791669845581055,4.0208330154418945,3.9791669845581055,0.0,44400.0
|
|
1983-06-09,3.9791669845581055,4.0416669845581055,3.9791669845581055,0.0,73200.0
|
|
1983-06-10,4.0208330154418945,4.0625,4.0208330154418945,0.0,19200.0
|
|
1983-06-13,4.1041669845581055,4.1458330154418945,4.1041669845581055,0.0,96000.0
|
|
1983-06-14,4.25,4.3125,4.25,0.0,182400.0
|
|
1983-06-15,4.3541669845581055,4.375,4.3541669845581055,0.0,148800.0
|
|
1983-06-16,4.3333330154418945,4.375,4.3333330154418945,0.0,31200.0
|
|
1983-06-17,4.3333330154418945,4.3958330154418945,4.3333330154418945,0.0,439200.0
|
|
1983-06-20,4.3333330154418945,4.4166669845581055,4.3333330154418945,0.0,60000.0
|
|
1983-06-21,4.375,4.4375,4.375,0.0,106800.0
|
|
1983-06-22,4.4166669845581055,4.4583330154418945,4.4166669845581055,0.0,103200.0
|
|
1983-06-23,4.4166669845581055,4.4583330154418945,4.4166669845581055,0.0,145200.0
|
|
1983-06-24,4.4166669845581055,4.4583330154418945,4.4166669845581055,0.0,25200.0
|
|
1983-06-27,4.4166669845581055,4.4583330154418945,4.4166669845581055,0.0,238800.0
|
|
1983-06-28,4.0,4.0416669845581055,4.0,0.0,236400.0
|
|
1983-06-29,3.9583330154418945,3.9791669845581055,3.9583330154418945,0.0,487200.0
|
|
1983-06-30,4.0625,4.1041669845581055,4.0625,0.0,226800.0
|
|
1983-07-01,4.0208330154418945,4.0625,4.0208330154418945,0.0,222000.0
|
|
1983-07-05,3.8541669845581055,3.875,3.8541669845581055,0.0,282000.0
|
|
1983-07-06,3.9583330154418945,3.9791669845581055,3.9583330154418945,0.0,309600.0
|
|
1983-07-07,3.8958330154418945,3.9583330154418945,3.8958330154418945,0.0,218400.0
|
|
1983-07-08,3.9375,3.9583330154418945,3.9375,0.0,51600.0
|
|
1983-07-11,3.9375,4.0,3.9375,0.0,154800.0
|
|
1983-07-12,3.9375,3.9583330154418945,3.9375,0.0,28800.0
|
|
1983-07-13,3.8958330154418945,3.9479169845581055,3.8958330154418945,0.0,808800.0
|
|
1983-07-14,3.8958330154418945,3.9375,3.8958330154418945,0.0,72000.0
|
|
1983-07-15,3.8958330154418945,3.9375,3.8958330154418945,0.0,42000.0
|
|
1983-07-18,3.8125,3.8541669845581055,3.8125,0.0,133200.0
|
|
1983-07-19,3.7708330154418945,3.8333330154418945,3.7708330154418945,0.0,26400.0
|
|
1983-07-20,3.8958330154418945,3.9166669845581055,3.8958330154418945,0.0,139200.0
|
|
1983-07-21,3.9166669845581055,3.9583330154418945,3.9166669845581055,0.0,165600.0
|
|
1983-07-22,3.9166669845581055,3.9583330154418945,3.9166669845581055,0.0,145200.0
|
|
1983-07-25,3.7916669845581055,3.8541669845581055,3.7916669845581055,0.0,43200.0
|
|
1983-07-26,3.6875,3.7291669845581055,3.6875,0.0,130800.0
|
|
1983-07-27,3.5625,3.6041669845581055,3.5625,0.0,738000.0
|
|
1983-07-28,3.5625,3.5625,3.5625,3.5625,0.0
|
|
1983-07-29,3.5208330154418945,3.5416669845581055,3.5208330154418945,0.0,188400.0
|
|
1983-08-01,3.6041669845581055,3.625,3.6041669845581055,0.0,116400.0
|
|
1983-08-02,3.5625,3.625,3.5625,0.0,163200.0
|
|
1983-08-03,3.5625,3.625,3.5625,0.0,18000.0
|
|
1983-08-04,3.5833330154418945,3.6458330154418945,3.5833330154418945,0.0,28800.0
|
|
1983-08-05,3.5833330154418945,3.6458330154418945,3.5833330154418945,0.0,16800.0
|
|
1983-08-08,3.5208330154418945,3.6041669845581055,3.5208330154418945,0.0,45600.0
|
|
1983-08-09,3.4375,3.5,3.4375,0.0,37200.0
|
|
1983-08-10,3.375,3.4166669845581055,3.375,0.0,99600.0
|
|
1983-08-11,3.4583330154418945,3.5208330154418945,3.4583330154418945,0.0,115200.0
|
|
1983-08-12,3.6875,3.75,3.6875,0.0,88800.0
|
|
1983-08-15,3.9791669845581055,4.0208330154418945,3.9791669845581055,0.0,176400.0
|
|
1983-08-16,3.7708330154418945,3.8125,3.7708330154418945,0.0,63600.0
|
|
1983-08-17,3.75,3.7708330154418945,3.75,0.0,24000.0
|
|
1983-08-18,3.6666669845581055,3.7291669845581055,3.6666669845581055,0.0,27600.0
|
|
1983-08-19,3.6666669845581055,3.7291669845581055,3.6666669845581055,0.0,9600.0
|
|
1983-08-22,3.6666669845581055,3.7291669845581055,3.6666669845581055,0.0,30000.0
|
|
1983-08-23,3.5416669845581055,3.6041669845581055,3.5416669845581055,0.0,88800.0
|
|
1983-08-24,3.4583330154418945,3.5208330154418945,3.4583330154418945,0.0,386400.0
|
|
1983-08-25,3.4583330154418945,3.5208330154418945,3.4583330154418945,0.0,104400.0
|
|
1983-08-26,3.4375,3.4791669845581055,3.4375,0.0,117600.0
|
|
1983-08-29,3.5,3.5416669845581055,3.5,0.0,261600.0
|
|
1983-08-30,3.5208330154418945,3.5625,3.5208330154418945,0.0,44400.0
|
|
1983-08-31,3.5208330154418945,3.5625,3.5208330154418945,0.0,44400.0
|
|
1983-09-01,3.5208330154418945,3.5833330154418945,3.5208330154418945,0.0,152400.0
|
|
1983-09-02,3.5416669845581055,3.6041669845581055,3.5416669845581055,0.0,98400.0
|
|
1983-09-06,3.6041669845581055,3.625,3.6041669845581055,0.0,78000.0
|
|
1983-09-07,3.5208330154418945,3.5833330154418945,3.5208330154418945,0.0,39600.0
|
|
1983-09-08,3.5625,3.625,3.5625,0.0,262800.0
|
|
1983-09-09,3.5416669845581055,3.6041669845581055,3.5416669845581055,0.0,198000.0
|
|
1983-09-12,3.5416669845581055,3.6041669845581055,3.5416669845581055,0.0,44400.0
|
|
1983-09-13,3.4583330154418945,3.5,3.4583330154418945,0.0,183600.0
|
|
1983-09-14,3.625,3.7083330154418945,3.625,0.0,60000.0
|
|
1983-09-15,3.6458330154418945,3.6875,3.6458330154418945,0.0,62400.0
|
|
1983-09-16,3.7291669845581055,3.7708330154418945,3.7291669845581055,0.0,42000.0
|
|
1983-09-19,3.875,3.9375,3.875,0.0,266400.0
|
|
1983-09-20,3.9166669845581055,3.9166669845581055,3.8541669845581055,0.0,115200.0
|
|
1983-09-21,4.1041669845581055,4.1041669845581055,3.9791669845581055,0.0,211200.0
|
|
1983-09-22,4.2083330154418945,4.2083330154418945,4.0833330154418945,0.0,253200.0
|
|
1983-09-23,4.1041669845581055,4.2291669845581055,4.0416669845581055,0.0,169200.0
|
|
1983-09-26,4.0625,4.1041669845581055,3.9375,0.0,117600.0
|
|
1983-09-27,3.9375,4.0625,3.8958330154418945,0.0,99600.0
|
|
1983-09-28,3.9375,3.9375,3.8541669845581055,0.0,8400.0
|
|
1983-09-29,3.9375,3.9583330154418945,3.875,0.0,90000.0
|
|
1983-09-30,3.9166669845581055,3.9791669845581055,3.9166669845581055,0.0,48000.0
|
|
1983-10-03,3.875,3.9166669845581055,3.7916669845581055,0.0,135600.0
|
|
1983-10-04,3.8958330154418945,3.9375,3.8958330154418945,0.0,34800.0
|
|
1983-10-05,3.8958330154418945,3.8958330154418945,3.8333330154418945,0.0,26400.0
|
|
1983-10-06,3.9166669845581055,3.9583330154418945,3.875,0.0,46800.0
|
|
1983-10-07,3.9166669845581055,4.0833330154418945,3.9166669845581055,0.0,176400.0
|
|
1983-10-10,4.0833330154418945,4.1458330154418945,3.9791669845581055,0.0,169200.0
|
|
1983-10-11,4.1041669845581055,4.1875,4.0833330154418945,0.0,186000.0
|
|
1983-10-12,4.0416669845581055,4.1875,4.0416669845581055,0.0,319200.0
|
|
1983-10-13,4.0833330154418945,4.0833330154418945,3.9791669845581055,0.0,51600.0
|
|
1983-10-14,4.1041669845581055,4.1666669845581055,4.1041669845581055,0.0,18000.0
|
|
1983-10-17,4.1041669845581055,4.1666669845581055,4.1041669845581055,0.0,57600.0
|
|
1983-10-18,3.9583330154418945,4.1458330154418945,3.9166669845581055,0.0,63600.0
|
|
1983-10-19,3.6666669845581055,3.9166669845581055,3.4375,0.0,207600.0
|
|
1983-10-20,3.6458330154418945,3.7083330154418945,3.5625,0.0,147600.0
|
|
1983-10-21,3.6666669845581055,3.8333330154418945,3.6458330154418945,0.0,73200.0
|
|
1983-10-24,3.7291669845581055,3.7291669845581055,3.5833330154418945,0.0,61200.0
|
|
1983-10-25,3.75,3.8333330154418945,3.6875,0.0,144000.0
|
|
1983-10-26,3.75,3.75,3.6875,0.0,38400.0
|
|
1983-10-27,3.6458330154418945,3.75,3.6458330154418945,0.0,62400.0
|
|
1983-10-28,3.625,3.6666669845581055,3.6041669845581055,0.0,24000.0
|
|
1983-10-31,3.5625,3.6458330154418945,3.5208330154418945,0.0,102000.0
|
|
1983-11-01,3.6041669845581055,3.6041669845581055,3.4791669845581055,0.0,99600.0
|
|
1983-11-02,3.6041669845581055,3.6458330154418945,3.5625,0.0,74400.0
|
|
1983-11-03,3.6458330154418945,3.6458330154418945,3.6041669845581055,0.0,43200.0
|
|
1983-11-04,3.7291669845581055,3.75,3.6041669845581055,0.0,262800.0
|
|
1983-11-07,3.7083330154418945,3.75,3.6875,0.0,55200.0
|
|
1983-11-08,3.6875,3.7083330154418945,3.6458330154418945,0.0,36000.0
|
|
1983-11-09,3.7916669845581055,3.7916669845581055,3.6458330154418945,0.0,198000.0
|
|
1983-11-10,3.9166669845581055,3.9583330154418945,3.8333330154418945,0.0,530400.0
|
|
1983-11-11,4.0,4.0,3.875,0.0,171600.0
|
|
1983-11-14,4.0416669845581055,4.0833330154418945,4.0,0.0,74400.0
|
|
1983-11-15,4.0208330154418945,4.0416669845581055,4.0104169845581055,0.0,93600.0
|
|
1983-11-16,4.0416669845581055,4.0416669845581055,4.0,0.0,31200.0
|
|
1983-11-17,4.1041669845581055,4.1666669845581055,4.0416669845581055,0.0,130800.0
|
|
1983-11-18,4.0833330154418945,4.1458330154418945,4.0833330154418945,0.0,88800.0
|
|
1983-11-21,4.0833330154418945,4.0833330154418945,4.0416669845581055,0.0,110400.0
|
|
1983-11-22,4.0833330154418945,4.0833330154418945,4.0416669845581055,0.0,72000.0
|
|
1983-11-23,4.0416669845581055,4.0833330154418945,4.0,0.0,124800.0
|
|
1983-11-25,4.0416669845581055,4.0833330154418945,4.0416669845581055,0.0,13200.0
|
|
1983-11-28,4.0208330154418945,4.0625,4.0,0.0,58800.0
|
|
1983-11-29,4.0208330154418945,4.0416669845581055,3.9791669845581055,0.0,92400.0
|
|
1983-11-30,4.0208330154418945,4.0208330154418945,3.9791669845581055,0.0,28800.0
|
|
1983-12-01,3.9791669845581055,4.0208330154418945,3.9583330154418945,0.0,176400.0
|
|
1983-12-02,3.8958330154418945,3.9791669845581055,3.8958330154418945,0.0,72000.0
|
|
1983-12-05,3.9166669845581055,3.9375,3.875,0.0,110400.0
|
|
1983-12-06,3.8541669845581055,3.9166669845581055,3.8541669845581055,0.0,10800.0
|
|
1983-12-07,3.8333330154418945,3.875,3.8333330154418945,0.0,14400.0
|
|
1983-12-08,3.8333330154418945,3.875,3.8125,0.0,15600.0
|
|
1983-12-09,3.8333330154418945,3.9583330154418945,3.8333330154418945,0.0,9600.0
|
|
1983-12-12,3.9583330154418945,4.0,3.8333330154418945,0.0,21600.0
|
|
1983-12-13,3.9583330154418945,3.9583330154418945,3.875,0.0,5400.0
|
|
1983-12-14,3.7083330154418945,3.9583330154418945,3.625,0.0,75000.0
|
|
1983-12-15,3.7083330154418945,3.75,3.625,0.0,130800.0
|
|
1983-12-16,4.0833330154418945,4.125,3.7083330154418945,0.0,173400.0
|
|
1983-12-19,4.0416669845581055,4.125,4.0,0.0,21000.0
|
|
1983-12-20,4.0833330154418945,4.125,4.0,0.0,23400.0
|
|
1983-12-21,4.125,4.125,4.0,0.0,282000.0
|
|
1983-12-22,4.3333330154418945,4.375,4.125,0.0,396000.0
|
|
1983-12-23,4.2916669845581055,4.3333330154418945,4.2916669845581055,0.0,63000.0
|
|
1983-12-27,4.3333330154418945,4.3333330154418945,4.2708330154418945,0.0,207600.0
|
|
1983-12-28,4.2916669845581055,4.3333330154418945,4.2916669845581055,0.0,69600.0
|
|
1983-12-29,4.2083330154418945,4.3333330154418945,4.2083330154418945,0.0,192000.0
|
|
1983-12-30,4.3333330154418945,4.375,4.25,0.0,304800.0
|
|
1984-01-03,4.2916669845581055,4.3333330154418945,4.25,0.0,37800.0
|
|
1984-01-04,4.25,4.2916669845581055,4.25,0.0,33600.0
|
|
1984-01-05,4.3541669845581055,4.375,4.25,0.0,214200.0
|
|
1984-01-06,4.3333330154418945,4.375,4.2291669845581055,0.0,161400.0
|
|
1984-01-09,4.4166669845581055,4.4583330154418945,4.2916669845581055,0.0,218400.0
|
|
1984-01-10,4.3958330154418945,4.4583330154418945,4.3333330154418945,0.0,189000.0
|
|
1984-01-11,4.3333330154418945,4.4166669845581055,4.3333330154418945,0.0,135600.0
|
|
1984-01-12,4.3333330154418945,4.4166669845581055,4.3333330154418945,0.0,45600.0
|
|
1984-01-13,4.2916669845581055,4.4166669845581055,4.2083330154418945,0.0,161400.0
|
|
1984-01-16,4.125,4.2916669845581055,4.125,0.0,46800.0
|
|
1984-01-17,4.2083330154418945,4.2916669845581055,4.125,0.0,53400.0
|
|
1984-01-18,4.2083330154418945,4.2916669845581055,4.125,0.0,31200.0
|
|
1984-01-19,4.1875,4.2083330154418945,4.125,0.0,153000.0
|
|
1984-01-20,4.0833330154418945,4.25,4.0833330154418945,0.0,70200.0
|
|
1984-01-23,3.8333330154418945,4.1666669845581055,3.8333330154418945,0.0,196800.0
|
|
1984-01-24,3.7916669845581055,3.875,3.75,0.0,134400.0
|
|
1984-01-25,3.8333330154418945,3.9583330154418945,3.7916669845581055,0.0,217800.0
|
|
1984-01-26,3.75,3.9166669845581055,3.625,0.0,341400.0
|
|
1984-01-27,3.7916669845581055,3.7916669845581055,3.3333330154418945,0.0,751200.0
|
|
1984-01-30,3.5,3.7083330154418945,3.4166669845581055,0.0,353400.0
|
|
1984-01-31,3.5,3.5416669845581055,3.4166669845581055,0.0,454200.0
|
|
1984-02-01,3.4583330154418945,3.5416669845581055,3.4583330154418945,0.0,64800.0
|
|
1984-02-02,3.625,3.625,3.4166669845581055,0.0,233400.0
|
|
1984-02-03,3.5833330154418945,3.6666669845581055,3.5,0.0,289800.0
|
|
1984-02-06,3.4583330154418945,3.5,3.375,0.0,123600.0
|
|
1984-02-07,3.375,3.5,3.2083330154418945,0.0,629400.0
|
|
1984-02-08,3.25,3.4166669845581055,3.2083330154418945,0.0,621000.0
|
|
1984-02-09,3.25,3.3333330154418945,3.25,0.0,169200.0
|
|
1984-02-10,3.3958330154418945,3.4583330154418945,3.3333330154418945,0.0,209400.0
|
|
1984-02-13,3.2916669845581055,3.4375,3.2083330154418945,0.0,78600.0
|
|
1984-02-14,3.5,3.5,3.2083330154418945,0.0,312600.0
|
|
1984-02-15,3.625,3.625,3.5,0.0,145800.0
|
|
1984-02-16,3.7083330154418945,3.7083330154418945,3.5833330154418945,0.0,172200.0
|
|
1984-02-17,3.5625,3.625,3.5416669845581055,0.0,283200.0
|
|
1984-02-21,3.4583330154418945,3.5833330154418945,3.375,0.0,224400.0
|
|
1984-02-22,3.5833330154418945,3.625,3.4166669845581055,0.0,145800.0
|
|
1984-02-23,3.6666669845581055,3.6666669845581055,3.5416669845581055,0.0,141600.0
|
|
1984-02-24,3.7916669845581055,3.875,3.75,0.0,439800.0
|
|
1984-02-27,3.8333330154418945,3.8333330154418945,3.75,0.0,87000.0
|
|
1984-02-28,3.8333330154418945,3.8333330154418945,3.7083330154418945,0.0,157200.0
|
|
1984-02-29,3.7916669845581055,3.8333330154418945,3.75,0.0,43200.0
|
|
1984-03-01,3.9166669845581055,3.9583330154418945,3.8333330154418945,0.0,232800.0
|
|
1984-03-02,4.0833330154418945,4.1458330154418945,3.9583330154418945,0.0,521400.0
|
|
1984-03-05,4.0625,4.125,4.0416669845581055,0.0,75000.0
|
|
1984-03-06,4.0416669845581055,4.0833330154418945,4.0,0.0,156000.0
|
|
1984-03-07,3.7916669845581055,4.0416669845581055,3.7916669845581055,0.0,252000.0
|
|
1984-03-08,3.75,3.875,3.75,0.0,138600.0
|
|
1984-03-09,3.7916669845581055,3.8333330154418945,3.75,0.0,184800.0
|
|
1984-03-12,3.7916669845581055,3.8333330154418945,3.75,0.0,121800.0
|
|
1984-03-13,3.7083330154418945,3.7916669845581055,3.7083330154418945,0.0,333600.0
|
|
1984-03-14,3.7083330154418945,3.7916669845581055,3.7083330154418945,0.0,160800.0
|
|
1984-03-15,3.6666669845581055,3.75,3.5833330154418945,0.0,30600.0
|
|
1984-03-16,3.5833330154418945,3.75,3.5833330154418945,0.0,187200.0
|
|
1984-03-19,3.5416669845581055,3.5416669845581055,3.5,0.0,40200.0
|
|
1984-03-20,3.5416669845581055,3.5416669845581055,3.4583330154418945,0.0,83400.0
|
|
1984-03-21,3.5416669845581055,3.5833330154418945,3.5208330154418945,0.0,342600.0
|
|
1984-03-22,3.4166669845581055,3.5416669845581055,3.4166669845581055,0.0,66000.0
|
|
1984-03-23,3.2916669845581055,3.4583330154418945,3.2083330154418945,0.0,127800.0
|
|
1984-03-26,3.2083330154418945,3.3333330154418945,3.2083330154418945,0.0,85200.0
|
|
1984-03-27,3.1666669845581055,3.25,3.1666669845581055,0.0,58200.0
|
|
1984-03-28,3.4166669845581055,3.4166669845581055,3.25,0.0,101400.0
|
|
1984-03-29,3.4791669845581055,3.5416669845581055,3.375,0.0,1027800.0
|
|
1984-03-30,3.5416669845581055,3.5416669845581055,3.4166669845581055,0.0,190200.0
|
|
1984-04-02,3.4583330154418945,3.5416669845581055,3.4583330154418945,0.0,202200.0
|
|
1984-04-03,3.4583330154418945,3.5,3.4166669845581055,0.0,240000.0
|
|
1984-04-04,3.375,3.4583330154418945,3.375,0.0,45600.0
|
|
1984-04-05,3.25,3.4583330154418945,3.25,0.0,147600.0
|
|
1984-04-06,3.2916669845581055,3.2916669845581055,3.2083330154418945,0.0,38400.0
|
|
1984-04-09,3.125,3.25,3.0833330154418945,0.0,313800.0
|
|
1984-04-10,3.125,3.1666669845581055,3.0833330154418945,0.0,271800.0
|
|
1984-04-11,3.125,3.1666669845581055,3.125,0.0,64800.0
|
|
1984-04-12,3.25,3.25,3.0208330154418945,0.0,235200.0
|
|
1984-04-13,3.2916669845581055,3.4791669845581055,3.2916669845581055,0.0,514200.0
|
|
1984-04-16,3.375,3.375,3.25,0.0,154800.0
|
|
1984-04-17,3.375,3.4583330154418945,3.3333330154418945,0.0,157800.0
|
|
1984-04-18,3.4375,3.5,3.375,0.0,76200.0
|
|
1984-04-19,3.5,3.5,3.4166669845581055,0.0,32400.0
|
|
1984-04-23,3.4583330154418945,3.5416669845581055,3.4583330154418945,0.0,60600.0
|
|
1984-04-24,3.5833330154418945,3.5833330154418945,3.5,0.0,141600.0
|
|
1984-04-25,3.5416669845581055,3.5833330154418945,3.5,0.0,38400.0
|
|
1984-04-26,3.75,3.7916669845581055,3.5416669845581055,0.0,261000.0
|
|
1984-04-27,3.9583330154418945,4.0416669845581055,3.75,0.0,315600.0
|
|
1984-04-30,3.9166669845581055,3.9583330154418945,3.875,0.0,75000.0
|
|
1984-05-01,3.9583330154418945,4.0,3.9166669845581055,0.0,231600.0
|
|
1984-05-02,4.1666669845581055,4.2083330154418945,3.9583330154418945,0.0,276000.0
|
|
1984-05-03,4.0416669845581055,4.2083330154418945,4.0,0.0,324600.0
|
|
1984-05-04,3.875,4.0833330154418945,3.875,0.0,28800.0
|
|
1984-05-07,4.0416669845581055,4.125,3.875,0.0,144000.0
|
|
1984-05-08,3.875,4.0833330154418945,3.7916669845581055,0.0,184200.0
|
|
1984-05-09,3.9166669845581055,3.9166669845581055,3.8333330154418945,0.0,58800.0
|
|
1984-05-10,3.75,3.9166669845581055,3.75,0.0,61800.0
|
|
1984-05-11,3.75,3.7916669845581055,3.6666669845581055,0.0,63000.0
|
|
1984-05-14,3.75,3.75,3.7083330154418945,0.0,24600.0
|
|
1984-05-15,3.75,3.7916669845581055,3.7291669845581055,0.0,67200.0
|
|
1984-05-16,3.7083330154418945,3.75,3.5416669845581055,0.0,166200.0
|
|
1984-05-17,3.7083330154418945,3.7083330154418945,3.6666669845581055,0.0,98400.0
|
|
1984-05-18,3.7083330154418945,3.75,3.7083330154418945,0.0,1902000.0
|
|
1984-05-21,3.7083330154418945,3.7916669845581055,3.7083330154418945,0.0,639600.0
|
|
1984-05-22,3.75,3.7916669845581055,3.7083330154418945,0.0,413400.0
|
|
1984-05-23,3.7083330154418945,3.7916669845581055,3.7083330154418945,0.0,429000.0
|
|
1984-05-24,3.7083330154418945,3.7916669845581055,3.7083330154418945,0.0,166800.0
|
|
1984-05-25,3.6666669845581055,3.7916669845581055,3.6666669845581055,0.0,221400.0
|
|
1984-05-29,3.4583330154418945,3.7083330154418945,3.375,0.0,327600.0
|
|
1984-05-30,3.4583330154418945,3.4583330154418945,3.3333330154418945,0.0,182400.0
|
|
1984-05-31,3.3333330154418945,3.4583330154418945,3.3333330154418945,0.0,68400.0
|
|
1984-06-01,3.5833330154418945,3.625,3.3333330154418945,0.0,252000.0
|
|
1984-06-04,3.7083330154418945,3.7083330154418945,3.625,0.0,80400.0
|
|
1984-06-05,3.5833330154418945,3.7083330154418945,3.5416669845581055,0.0,260400.0
|
|
1984-06-06,3.6666669845581055,3.6666669845581055,3.5,0.0,203400.0
|
|
1984-06-07,3.625,3.6666669845581055,3.5833330154418945,0.0,88800.0
|
|
1984-06-08,3.375,3.6666669845581055,3.375,0.0,111600.0
|
|
1984-06-11,3.375,3.4166669845581055,3.2916669845581055,0.0,175800.0
|
|
1984-06-12,3.4166669845581055,3.4583330154418945,3.2916669845581055,0.0,270600.0
|
|
1984-06-13,3.4583330154418945,3.5416669845581055,3.4166669845581055,0.0,107400.0
|
|
1984-06-14,3.4583330154418945,3.5,3.4166669845581055,0.0,282000.0
|
|
1984-06-15,3.5,3.5,3.4166669845581055,0.0,69600.0
|
|
1984-06-18,3.5416669845581055,3.5416669845581055,3.4166669845581055,0.0,189000.0
|
|
1984-06-19,3.5833330154418945,3.625,3.5416669845581055,0.0,100800.0
|
|
1984-06-20,3.7916669845581055,3.7916669845581055,3.5416669845581055,0.0,305400.0
|
|
1984-06-21,3.8958330154418945,4.0,3.75,0.0,510000.0
|
|
1984-06-22,3.9375,3.9583330154418945,3.875,0.0,206400.0
|
|
1984-06-25,3.875,3.9583330154418945,3.875,0.0,199800.0
|
|
1984-06-26,3.7083330154418945,3.9166669845581055,3.7083330154418945,0.0,43200.0
|
|
1984-06-27,3.625,3.75,3.5833330154418945,0.0,139800.0
|
|
1984-06-28,3.75,3.75,3.5833330154418945,0.0,309600.0
|
|
1984-06-29,3.75,3.75,3.6666669845581055,0.0,25800.0
|
|
1984-07-02,3.6875,3.75,3.625,0.0,64200.0
|
|
1984-07-03,3.75,3.75,3.6666669845581055,0.0,33000.0
|
|
1984-07-05,3.625,3.7916669845581055,3.625,0.0,108000.0
|
|
1984-07-06,3.6041669845581055,3.6666669845581055,3.5833330154418945,0.0,208800.0
|
|
1984-07-09,3.6666669845581055,3.6666669845581055,3.625,0.0,28200.0
|
|
1984-07-10,3.625,3.6666669845581055,3.625,0.0,31200.0
|
|
1984-07-11,3.6666669845581055,3.6666669845581055,3.625,0.0,54600.0
|
|
1984-07-12,3.5833330154418945,3.625,3.5833330154418945,0.0,21000.0
|
|
1984-07-13,3.5833330154418945,3.625,3.5833330154418945,0.0,48000.0
|
|
1984-07-16,3.4583330154418945,3.6458330154418945,3.4583330154418945,0.0,168000.0
|
|
1984-07-17,3.5,3.5,3.4583330154418945,0.0,184200.0
|
|
1984-07-18,3.3333330154418945,3.5,3.3333330154418945,0.0,78600.0
|
|
1984-07-19,3.2083330154418945,3.375,3.0416669845581055,0.0,571800.0
|
|
1984-07-20,3.1666669845581055,3.25,3.125,0.0,558000.0
|
|
1984-07-23,2.9583330154418945,3.1666669845581055,2.875,0.0,105000.0
|
|
1984-07-24,3.0,3.0833330154418945,2.9166669845581055,0.0,447000.0
|
|
1984-07-25,3.2291669845581055,3.25,3.0,0.0,162000.0
|
|
1984-07-26,3.5416669845581055,3.5833330154418945,3.25,0.0,154800.0
|
|
1984-07-27,3.6041669845581055,3.6041669845581055,3.4166669845581055,0.0,165600.0
|
|
1984-07-30,3.5416669845581055,3.625,3.5416669845581055,0.0,75600.0
|
|
1984-07-31,3.7916669845581055,3.8333330154418945,3.5416669845581055,0.0,244800.0
|
|
1984-08-01,3.7916669845581055,3.8333330154418945,3.7916669845581055,0.0,802200.0
|
|
1984-08-02,3.9583330154418945,4.0,3.7916669845581055,0.0,1074600.0
|
|
1984-08-03,4.125,4.125,3.7916669845581055,0.0,1419600.0
|
|
1984-08-06,4.2916669845581055,4.375,4.0416669845581055,0.0,1190400.0
|
|
1984-08-07,4.3333330154418945,4.375,4.125,0.0,1234800.0
|
|
1984-08-08,4.2916669845581055,4.375,4.2916669845581055,0.0,334800.0
|
|
1984-08-09,4.4166669845581055,4.4583330154418945,4.25,0.0,1001400.0
|
|
1984-08-10,4.4583330154418945,4.6666669845581055,4.4166669845581055,0.0,823200.0
|
|
1984-08-13,4.375,4.4583330154418945,4.25,0.0,117000.0
|
|
1984-08-14,4.375,4.4166669845581055,4.2916669845581055,0.0,77400.0
|
|
1984-08-15,4.2916669845581055,4.375,4.2916669845581055,0.0,171000.0
|
|
1984-08-16,4.4166669845581055,4.5,4.2916669845581055,0.0,161400.0
|
|
1984-08-17,4.4166669845581055,4.5416669845581055,4.4166669845581055,0.0,147600.0
|
|
1984-08-20,4.4166669845581055,4.5,4.375,0.0,189600.0
|
|
1984-08-21,4.5,4.5,4.3333330154418945,0.0,289800.0
|
|
1984-08-22,4.5416669845581055,4.6666669845581055,4.4583330154418945,0.0,341400.0
|
|
1984-08-23,4.75,4.7916669845581055,4.5416669845581055,0.0,394800.0
|
|
1984-08-24,4.875,4.9166669845581055,4.7083330154418945,0.0,139800.0
|
|
1984-08-27,4.6666669845581055,4.875,4.6666669845581055,0.0,321000.0
|
|
1984-08-28,4.75,4.8333330154418945,4.6666669845581055,0.0,232800.0
|
|
1984-08-29,4.7083330154418945,4.7916669845581055,4.7083330154418945,0.0,154800.0
|
|
1984-08-30,4.6666669845581055,4.75,4.625,0.0,294600.0
|
|
1984-08-31,4.6458330154418945,4.7083330154418945,4.5833330154418945,0.0,352800.0
|
|
1984-09-04,4.625,4.6666669845581055,4.5833330154418945,0.0,82200.0
|
|
1984-09-05,4.7083330154418945,4.7083330154418945,4.5833330154418945,0.0,64800.0
|
|
1984-09-06,4.7083330154418945,4.7916669845581055,4.7083330154418945,0.0,164400.0
|
|
1984-09-07,4.6666669845581055,4.75,4.6666669845581055,0.0,44400.0
|
|
1984-09-10,4.6666669845581055,4.7083330154418945,4.625,0.0,165000.0
|
|
1984-09-11,4.75,4.75,4.7083330154418945,0.0,54000.0
|
|
1984-09-12,4.7083330154418945,4.7916669845581055,4.7083330154418945,0.0,40800.0
|
|
1984-09-13,4.875,4.875,4.75,0.0,189600.0
|
|
1984-09-14,4.9583330154418945,5.0,4.875,0.0,101400.0
|
|
1984-09-17,5.0416669845581055,5.0833330154418945,4.9583330154418945,0.0,396000.0
|
|
1984-09-18,4.7083330154418945,5.0416669845581055,4.7083330154418945,0.0,367800.0
|
|
1984-09-19,4.5833330154418945,4.7083330154418945,4.5416669845581055,0.0,379200.0
|
|
1984-09-20,4.5833330154418945,4.625,4.5416669845581055,0.0,173400.0
|
|
1984-09-21,4.5416669845581055,4.625,4.5208330154418945,0.0,478200.0
|
|
1984-09-24,4.3333330154418945,4.5416669845581055,4.3333330154418945,0.0,255600.0
|
|
1984-09-25,4.375,4.4166669845581055,4.3333330154418945,0.0,370200.0
|
|
1984-09-26,4.4166669845581055,4.5,4.3333330154418945,0.0,364200.0
|
|
1984-09-27,4.2916669845581055,4.4583330154418945,4.25,0.0,528600.0
|
|
1984-09-28,4.2916669845581055,4.3333330154418945,4.25,0.0,63600.0
|
|
1984-10-01,4.1666669845581055,4.25,4.125,0.0,504000.0
|
|
1984-10-02,4.0416669845581055,4.125,4.0,0.0,361200.0
|
|
1984-10-03,4.0,4.0416669845581055,3.9583330154418945,0.0,289200.0
|
|
1984-10-04,4.0833330154418945,4.0833330154418945,4.0,0.0,194400.0
|
|
1984-10-05,4.0,4.0833330154418945,4.0,0.0,60000.0
|
|
1984-10-08,4.0,4.0,4.0,0.0,33000.0
|
|
1984-10-09,4.0,4.0416669845581055,4.0,0.0,106200.0
|
|
1984-10-10,4.0416669845581055,4.0416669845581055,4.0,0.0,630000.0
|
|
1984-10-11,4.0833330154418945,4.1666669845581055,4.0,0.0,106200.0
|
|
1984-10-12,4.125,4.2083330154418945,4.0833330154418945,0.0,426000.0
|
|
1984-10-15,4.375,4.375,4.2083330154418945,0.0,188400.0
|
|
1984-10-16,4.2916669845581055,4.375,4.2916669845581055,0.0,241200.0
|
|
1984-10-17,4.2916669845581055,4.375,4.25,0.0,60600.0
|
|
1984-10-18,4.5,4.5,4.2916669845581055,0.0,922800.0
|
|
1984-10-19,4.625,4.7083330154418945,4.5,0.0,208200.0
|
|
1984-10-22,4.625,4.7083330154418945,4.625,0.0,70200.0
|
|
1984-10-23,4.7916669845581055,4.8333330154418945,4.75,0.0,169800.0
|
|
1984-10-24,4.7083330154418945,4.7916669845581055,4.7083330154418945,0.0,13200.0
|
|
1984-10-25,4.5416669845581055,4.75,4.4166669845581055,0.0,609600.0
|
|
1984-10-26,4.4166669845581055,4.4583330154418945,4.25,0.0,390600.0
|
|
1984-10-29,4.375,4.375,4.2916669845581055,0.0,230400.0
|
|
1984-10-30,4.375,4.4583330154418945,4.2916669845581055,0.0,216600.0
|
|
1984-10-31,4.3333330154418945,4.4166669845581055,4.3333330154418945,0.0,44400.0
|
|
1984-11-01,4.5,4.5,4.3333330154418945,0.0,129000.0
|
|
1984-11-02,4.5,4.5416669845581055,4.4583330154418945,0.0,315600.0
|
|
1984-11-05,4.5,4.5,4.4583330154418945,0.0,244800.0
|
|
1984-11-06,4.5,4.5,4.4583330154418945,0.0,332400.0
|
|
1984-11-07,4.4583330154418945,4.5,4.4583330154418945,0.0,103800.0
|
|
1984-11-08,4.4583330154418945,4.5,4.3541669845581055,0.0,45600.0
|
|
1984-11-09,4.4583330154418945,4.4583330154418945,4.4166669845581055,0.0,195600.0
|
|
1984-11-12,4.4166669845581055,4.4583330154418945,4.4166669845581055,0.0,121200.0
|
|
1984-11-13,4.375,4.4583330154418945,4.375,0.0,158400.0
|
|
1984-11-14,4.125,4.375,4.0,0.0,967200.0
|
|
1984-11-15,4.0416669845581055,4.0833330154418945,4.0416669845581055,0.0,322800.0
|
|
1984-11-16,4.1666669845581055,4.2083330154418945,4.0,0.0,109200.0
|
|
1984-11-19,4.125,4.2083330154418945,4.125,0.0,47400.0
|
|
1984-11-20,4.0833330154418945,4.1666669845581055,4.0833330154418945,0.0,127200.0
|
|
1984-11-21,4.125,4.125,4.0833330154418945,0.0,61200.0
|
|
1984-11-23,4.1666669845581055,4.1666669845581055,4.0833330154418945,0.0,73200.0
|
|
1984-11-26,4.2291669845581055,4.25,4.1666669845581055,0.0,189600.0
|
|
1984-11-27,4.25,4.25,4.2083330154418945,0.0,80400.0
|
|
1984-11-28,4.2916669845581055,4.4166669845581055,4.25,0.0,91800.0
|
|
1984-11-29,4.1666669845581055,4.25,4.125,0.0,141600.0
|
|
1984-11-30,4.1666669845581055,4.1666669845581055,4.125,0.0,14400.0
|
|
1984-12-03,4.125,4.125,4.0625,0.0,80400.0
|
|
1984-12-04,4.0833330154418945,4.0833330154418945,4.0416669845581055,0.0,20400.0
|
|
1984-12-05,3.9166669845581055,4.0416669845581055,3.9166669845581055,0.0,105000.0
|
|
1984-12-06,4.0,4.0416669845581055,3.875,0.0,208200.0
|
|
1984-12-07,4.0,4.0,3.9583330154418945,0.0,512400.0
|
|
1984-12-10,3.9583330154418945,4.0,3.9583330154418945,0.0,230400.0
|
|
1984-12-11,4.0,4.0,3.9583330154418945,0.0,153000.0
|
|
1984-12-12,3.9583330154418945,4.0,3.9583330154418945,0.0,61800.0
|
|
1984-12-13,3.7083330154418945,3.875,3.625,0.0,586200.0
|
|
1984-12-14,3.7083330154418945,3.7083330154418945,3.5833330154418945,0.0,110400.0
|
|
1984-12-17,3.5,3.75,3.375,0.0,418000.0
|
|
1984-12-18,3.875,3.875,3.46875,0.0,822400.0
|
|
1984-12-19,4.1875,4.25,3.9375,0.0,534000.0
|
|
1984-12-20,4.1875,4.25,4.125,0.0,290800.0
|
|
1984-12-21,4.1875,4.1875,4.0625,0.0,148800.0
|
|
1984-12-24,4.1875,4.25,4.125,0.0,101600.0
|
|
1984-12-26,4.09375,4.25,4.09375,0.0,672000.0
|
|
1984-12-27,4.0625,4.25,3.9375,0.0,157200.0
|
|
1984-12-28,4.0,4.125,3.9375,0.0,85600.0
|
|
1984-12-31,4.1875,4.1875,4.0625,0.0,42000.0
|
|
1985-01-02,4.0625,4.1875,4.0625,0.0,247200.0
|
|
1985-01-03,4.0,4.1875,4.0,0.0,144400.0
|
|
1985-01-04,3.96875,4.0625,3.9375,0.0,167600.0
|
|
1985-01-07,3.96875,4.0625,3.9375,0.0,159600.0
|
|
1985-01-08,3.9375,4.0625,3.9375,0.0,44000.0
|
|
1985-01-09,4.0,4.0625,3.96875,0.0,230000.0
|
|
1985-01-10,4.125,4.1875,3.96875,0.0,293600.0
|
|
1985-01-11,4.0625,4.25,4.0625,0.0,209600.0
|
|
1985-01-14,4.25,4.25,4.0625,0.0,218000.0
|
|
1985-01-15,4.375,4.4375,4.1875,0.0,622800.0
|
|
1985-01-16,4.5625,4.5625,4.375,0.0,437600.0
|
|
1985-01-17,4.5625,4.5625,4.5,0.0,584400.0
|
|
1985-01-18,4.5625,4.5625,4.5,0.0,108800.0
|
|
1985-01-21,4.875,5.0,4.5,0.0,342000.0
|
|
1985-01-22,5.0625,5.1875,4.90625,0.0,451200.0
|
|
1985-01-23,5.0625,5.0625,5.0,0.0,106000.0
|
|
1985-01-24,5.125,5.25,5.0,0.0,516000.0
|
|
1985-01-25,5.5625,5.625,5.125,0.0,399600.0
|
|
1985-01-28,5.75,5.8125,5.4375,0.0,343200.0
|
|
1985-01-29,5.75,5.8125,5.6875,0.0,500000.0
|
|
1985-01-30,5.9375,6.125,5.78125,0.0,414000.0
|
|
1985-01-31,5.9375,6.0,5.8125,0.0,701600.0
|
|
1985-02-01,5.75,5.9375,5.75,0.0,458400.0
|
|
1985-02-04,5.875,5.875,5.6875,0.0,293200.0
|
|
1985-02-05,5.75,6.0,5.75,0.0,367600.0
|
|
1985-02-06,5.8125,5.875,5.75,0.0,222400.0
|
|
1985-02-07,5.875,5.875,5.8125,0.0,114000.0
|
|
1985-02-08,5.8125,5.875,5.8125,0.0,59200.0
|
|
1985-02-11,5.625,5.875,5.625,0.0,248400.0
|
|
1985-02-12,5.4375,5.6875,5.375,0.0,222800.0
|
|
1985-02-13,5.625,5.625,5.4375,0.0,90000.0
|
|
1985-02-14,5.8125,5.875,5.5625,0.0,117200.0
|
|
1985-02-15,5.5625,5.8125,5.5,0.0,73600.0
|
|
1985-02-19,5.3125,5.5625,5.1875,0.0,208000.0
|
|
1985-02-20,5.25,5.3125,5.125,0.0,341600.0
|
|
1985-02-21,5.25,5.3125,5.1875,0.0,113600.0
|
|
1985-02-22,5.1875,5.3125,5.125,0.0,90800.0
|
|
1985-02-25,5.125,5.3125,5.125,0.0,175600.0
|
|
1985-02-26,5.3125,5.3125,5.1875,0.0,251200.0
|
|
1985-02-27,5.3125,5.4375,5.28125,0.0,135600.0
|
|
1985-02-28,5.25,5.375,5.125,0.0,261600.0
|
|
1985-03-01,5.3125,5.3125,5.1875,0.0,117600.0
|
|
1985-03-04,5.3125,5.375,5.25,0.0,91200.0
|
|
1985-03-05,5.1875,5.3125,5.09375,0.0,178400.0
|
|
1985-03-06,4.75,5.1875,4.75,0.0,426400.0
|
|
1985-03-07,4.6875,4.8125,4.59375,0.0,671200.0
|
|
1985-03-08,4.75,4.75,4.625,0.0,294000.0
|
|
1985-03-11,4.625,4.75,4.4375,0.0,344800.0
|
|
1985-03-12,4.625,4.625,4.5,0.0,359200.0
|
|
1985-03-13,4.5625,4.625,4.4375,0.0,181600.0
|
|
1985-03-14,4.4375,4.625,4.4375,0.0,170400.0
|
|
1985-03-15,4.5,4.5625,4.375,0.0,558400.0
|
|
1985-03-18,4.46875,4.625,4.46875,0.0,304000.0
|
|
1985-03-19,4.5625,4.625,4.4375,0.0,631600.0
|
|
1985-03-20,4.6875,4.6875,4.5625,0.0,474400.0
|
|
1985-03-21,4.6875,4.6875,4.5625,0.0,313200.0
|
|
1985-03-22,4.625,4.75,4.625,0.0,243600.0
|
|
1985-03-25,4.5625,4.6875,4.4375,0.0,66000.0
|
|
1985-03-26,4.5625,4.5625,4.4375,0.0,59200.0
|
|
1985-03-27,4.5625,4.5625,4.5,0.0,183200.0
|
|
1985-03-28,4.5625,4.5625,4.5,0.0,37200.0
|
|
1985-03-29,4.6875,4.6875,4.5,0.0,292400.0
|
|
1985-04-01,4.5625,4.6875,4.5625,0.0,841600.0
|
|
1985-04-02,4.5625,4.625,4.5625,0.0,95600.0
|
|
1985-04-03,4.5,4.625,4.4375,0.0,1000000.0
|
|
1985-04-04,4.5,4.625,4.4375,0.0,146800.0
|
|
1985-04-08,4.4375,4.5625,4.375,0.0,192400.0
|
|
1985-04-09,4.4375,4.5,4.375,0.0,519600.0
|
|
1985-04-10,4.5,4.5,4.4375,0.0,174800.0
|
|
1985-04-11,4.5,4.5625,4.375,0.0,132000.0
|
|
1985-04-12,4.3125,4.4375,4.3125,0.0,47600.0
|
|
1985-04-15,4.25,4.375,4.125,0.0,409200.0
|
|
1985-04-16,3.9375,4.25,3.9375,0.0,313600.0
|
|
1985-04-17,4.1875,4.25,3.9375,0.0,689200.0
|
|
1985-04-18,4.375,4.4375,4.125,0.0,349200.0
|
|
1985-04-19,4.25,4.4375,4.1875,0.0,421600.0
|
|
1985-04-22,4.1875,4.3125,4.0625,0.0,176400.0
|
|
1985-04-23,4.1875,4.1875,4.0625,0.0,661200.0
|
|
1985-04-24,4.15625,4.1875,4.125,0.0,192000.0
|
|
1985-04-25,4.375,4.375,4.125,0.0,391200.0
|
|
1985-04-26,4.5,4.5625,4.3125,0.0,448800.0
|
|
1985-04-29,4.375,4.5,4.3125,0.0,348400.0
|
|
1985-04-30,4.34375,4.5,4.3125,0.0,140800.0
|
|
1985-05-01,4.3125,4.4375,4.3125,0.0,70000.0
|
|
1985-05-02,4.40625,4.4375,4.3125,0.0,592800.0
|
|
1985-05-03,4.40625,4.4375,4.375,0.0,570000.0
|
|
1985-05-06,4.40625,4.4375,4.375,0.0,140000.0
|
|
1985-05-07,4.46875,4.5,4.375,0.0,112000.0
|
|
1985-05-08,4.5,4.53125,4.4375,0.0,93200.0
|
|
1985-05-09,4.5625,4.5625,4.4375,0.0,298800.0
|
|
1985-05-10,4.71875,4.75,4.5,0.0,748800.0
|
|
1985-05-13,4.8125,4.875,4.75,0.0,162000.0
|
|
1985-05-14,4.6875,4.875,4.6875,0.0,530800.0
|
|
1985-05-15,4.71875,4.8125,4.6875,0.0,92000.0
|
|
1985-05-16,4.75,4.75,4.6875,0.0,305600.0
|
|
1985-05-17,4.6875,4.75,4.6875,0.0,300400.0
|
|
1985-05-20,4.75,4.875,4.6875,0.0,699600.0
|
|
1985-05-21,4.8125,4.8125,4.6875,0.0,178400.0
|
|
1985-05-22,4.8125,4.8125,4.75,0.0,95200.0
|
|
1985-05-23,4.84375,4.875,4.75,0.0,184000.0
|
|
1985-05-24,4.75,4.9375,4.75,0.0,232000.0
|
|
1985-05-28,4.75,4.875,4.75,0.0,90400.0
|
|
1985-05-29,4.8125,4.8125,4.75,0.0,94800.0
|
|
1985-05-30,4.5,4.8125,4.5,0.0,520000.0
|
|
1985-05-31,4.25,4.5625,4.25,0.0,535600.0
|
|
1985-06-03,4.21875,4.375,4.15625,0.0,780800.0
|
|
1985-06-04,4.1875,4.25,4.125,0.0,266400.0
|
|
1985-06-05,4.25,4.25,4.1875,0.0,152400.0
|
|
1985-06-06,4.1875,4.25,4.125,0.0,372400.0
|
|
1985-06-07,4.1875,4.1875,4.125,0.0,757600.0
|
|
1985-06-10,4.25,4.25,4.09375,0.0,120000.0
|
|
1985-06-11,4.3125,4.46875,4.1875,0.0,353600.0
|
|
1985-06-12,4.1875,4.3125,4.0625,0.0,307600.0
|
|
1985-06-13,3.9375,4.1875,3.9375,0.0,186000.0
|
|
1985-06-14,3.875,4.0,3.875,0.0,1224800.0
|
|
1985-06-17,3.9375,3.9375,3.875,0.0,126400.0
|
|
1985-06-18,4.0,4.0,3.875,0.0,821200.0
|
|
1985-06-19,4.125,4.125,3.875,0.0,752400.0
|
|
1985-06-20,4.0,4.125,3.9375,0.0,637600.0
|
|
1985-06-21,4.0625,4.0625,3.9375,0.0,634400.0
|
|
1985-06-24,4.1875,4.25,4.0,0.0,198400.0
|
|
1985-06-25,4.625,4.6875,4.21875,0.0,891200.0
|
|
1985-06-26,4.75,4.78125,4.5625,0.0,843200.0
|
|
1985-06-27,4.6875,4.8125,4.625,0.0,368400.0
|
|
1985-06-28,4.6875,4.75,4.625,0.0,446000.0
|
|
1985-07-01,4.6875,4.75,4.625,0.0,109200.0
|
|
1985-07-02,4.625,4.6875,4.5625,0.0,1257200.0
|
|
1985-07-03,4.4375,4.625,4.40625,0.0,595200.0
|
|
1985-07-05,4.5,4.5625,4.4375,0.0,155600.0
|
|
1985-07-08,4.4375,4.5,4.375,0.0,292400.0
|
|
1985-07-09,4.3125,4.4375,4.1875,0.0,676800.0
|
|
1985-07-10,4.3125,4.375,4.1875,0.0,329600.0
|
|
1985-07-11,4.5,4.5,4.3125,0.0,329600.0
|
|
1985-07-12,4.375,4.5,4.375,0.0,19200.0
|
|
1985-07-15,4.5,4.5625,4.4375,0.0,81200.0
|
|
1985-07-16,4.625,4.625,4.4375,0.0,501200.0
|
|
1985-07-17,4.8125,4.875,4.5625,0.0,841200.0
|
|
1985-07-18,4.8125,4.875,4.8125,0.0,124000.0
|
|
1985-07-19,4.875,4.875,4.8125,0.0,230800.0
|
|
1985-07-22,4.9375,4.9375,4.8125,0.0,186000.0
|
|
1985-07-23,5.3125,5.3125,4.875,0.0,582400.0
|
|
1985-07-24,5.1875,5.3125,5.125,0.0,229200.0
|
|
1985-07-25,5.21875,5.25,5.15625,0.0,330400.0
|
|
1985-07-26,5.25,5.3125,5.1875,0.0,239600.0
|
|
1985-07-29,5.3125,5.375,5.25,0.0,296000.0
|
|
1985-07-30,5.0,5.375,5.0,0.0,721600.0
|
|
1985-07-31,5.0625,5.0625,5.0,0.0,451600.0
|
|
1985-08-01,5.0625,5.0625,5.0,0.0,413600.0
|
|
1985-08-02,5.0,5.0625,4.9375,0.0,320000.0
|
|
1985-08-05,4.8125,5.0625,4.625,0.0,282000.0
|
|
1985-08-06,4.75,4.8125,4.6875,0.0,204800.0
|
|
1985-08-07,4.625,4.75,4.625,0.0,41600.0
|
|
1985-08-08,4.75,4.75,4.625,0.0,56000.0
|
|
1985-08-09,4.6875,4.75,4.625,0.0,74800.0
|
|
1985-08-12,4.6875,4.75,4.625,0.0,32400.0
|
|
1985-08-13,4.75,4.75,4.65625,0.0,134400.0
|
|
1985-08-14,4.6875,4.75,4.625,0.0,63600.0
|
|
1985-08-15,4.71875,4.8125,4.6875,0.0,24800.0
|
|
1985-08-16,4.8125,4.8125,4.6875,0.0,58000.0
|
|
1985-08-19,4.875,4.875,4.75,0.0,141200.0
|
|
1985-08-20,4.8125,4.875,4.75,0.0,122800.0
|
|
1985-08-21,4.875,4.875,4.8125,0.0,88400.0
|
|
1985-08-22,4.875,4.9375,4.8125,0.0,65200.0
|
|
1985-08-23,4.8125,4.9375,4.75,0.0,550000.0
|
|
1985-08-26,4.75,4.8125,4.75,0.0,67200.0
|
|
1985-08-27,4.8125,4.8125,4.75,0.0,178800.0
|
|
1985-08-28,4.75,4.8125,4.75,0.0,17200.0
|
|
1985-08-29,4.875,4.875,4.75,0.0,85600.0
|
|
1985-08-30,4.6875,4.8125,4.6875,0.0,130800.0
|
|
1985-09-03,4.625,4.75,4.5625,0.0,422400.0
|
|
1985-09-04,4.5625,4.625,4.5625,0.0,109200.0
|
|
1985-09-05,4.5,4.6875,4.5,0.0,462000.0
|
|
1985-09-06,4.5,4.5625,4.5,0.0,273600.0
|
|
1985-09-09,4.5625,4.5625,4.5,0.0,14800.0
|
|
1985-09-10,4.5625,4.5625,4.5,0.0,64800.0
|
|
1985-09-11,4.25,4.5625,4.25,0.0,237600.0
|
|
1985-09-12,4.125,4.3125,4.0,0.0,1467600.0
|
|
1985-09-13,4.125,4.1875,4.0,0.0,619200.0
|
|
1985-09-16,4.125,4.1875,4.0,0.0,152800.0
|
|
1985-09-17,4.125,4.1875,4.0625,0.0,141200.0
|
|
1985-09-18,4.0625,4.1875,4.0,0.0,309200.0
|
|
1985-09-19,4.3125,4.3125,4.125,0.0,252000.0
|
|
1985-09-20,4.1875,4.375,4.1875,0.0,145200.0
|
|
1985-09-23,4.25,4.25,4.125,0.0,205600.0
|
|
1985-09-24,4.3125,4.3125,4.1875,0.0,161200.0
|
|
1985-09-25,4.3125,4.375,4.25,0.0,88800.0
|
|
1985-09-26,4.375,4.375,4.3125,0.0,44000.0
|
|
1985-09-30,4.34375,4.4375,4.3125,0.0,133600.0
|
|
1985-10-01,4.5625,4.5625,4.3125,0.0,800400.0
|
|
1985-10-02,4.5625,4.625,4.5,0.0,193600.0
|
|
1985-10-03,4.53125,4.625,4.5,0.0,318400.0
|
|
1985-10-04,4.53125,4.5625,4.4375,0.0,1797200.0
|
|
1985-10-07,4.4375,4.5625,4.375,0.0,653600.0
|
|
1985-10-08,4.125,4.4375,4.0625,0.0,425200.0
|
|
1985-10-09,4.28125,4.3125,4.125,0.0,681200.0
|
|
1985-10-10,4.1875,4.28125,4.125,0.0,286400.0
|
|
1985-10-11,4.4375,4.5,4.15625,0.0,378400.0
|
|
1985-10-14,4.4375,4.5,4.375,0.0,160000.0
|
|
1985-10-15,4.5625,4.625,4.5,0.0,723200.0
|
|
1985-10-16,4.5625,4.6875,4.5,0.0,948800.0
|
|
1985-10-17,4.875,4.9375,4.5625,0.0,705200.0
|
|
1985-10-18,4.75,4.875,4.625,0.0,157600.0
|
|
1985-10-21,4.625,4.75,4.59375,0.0,176000.0
|
|
1985-10-22,4.625,4.6875,4.5,0.0,78000.0
|
|
1985-10-23,4.6875,4.75,4.5625,0.0,271200.0
|
|
1985-10-24,4.8125,4.875,4.71875,0.0,295200.0
|
|
1985-10-25,4.75,4.9375,4.75,0.0,1029600.0
|
|
1985-10-28,4.75,4.8125,4.6875,0.0,57600.0
|
|
1985-10-29,4.9375,4.9375,4.6875,0.0,182000.0
|
|
1985-10-30,4.875,4.9375,4.875,0.0,165600.0
|
|
1985-10-31,4.90625,4.9375,4.875,0.0,306000.0
|
|
1985-11-01,4.8125,4.875,4.75,0.0,178400.0
|
|
1985-11-04,4.75,4.8125,4.75,0.0,173600.0
|
|
1985-11-05,4.75,4.8125,4.6875,0.0,122000.0
|
|
1985-11-06,4.75,4.75,4.6875,0.0,81200.0
|
|
1985-11-07,4.71875,4.75,4.375,0.0,760800.0
|
|
1985-11-08,4.75,4.75,4.6875,0.0,260000.0
|
|
1985-11-11,4.6875,4.75,4.6875,0.0,133600.0
|
|
1985-11-12,4.8125,4.9375,4.6875,0.0,236800.0
|
|
1985-11-13,5.0,5.0625,4.8125,0.0,1277600.0
|
|
1985-11-14,5.0625,5.0625,5.0,0.0,496800.0
|
|
1985-11-15,5.0625,5.0625,5.0,0.0,533600.0
|
|
1985-11-18,5.0,5.0625,5.0,0.0,654400.0
|
|
1985-11-19,5.25,5.25,5.0,0.0,483600.0
|
|
1985-11-20,5.25,5.3125,5.1875,0.0,777200.0
|
|
1985-11-21,5.25,5.3125,5.25,0.0,137200.0
|
|
1985-11-22,5.25,5.3125,5.25,0.0,827200.0
|
|
1985-11-25,5.21875,5.3125,5.21875,0.0,360400.0
|
|
1985-11-26,5.1875,5.25,5.1875,0.0,76400.0
|
|
1985-11-27,5.1875,5.25,5.1875,0.0,88000.0
|
|
1985-11-29,5.1875,5.25,5.1875,0.0,39200.0
|
|
1985-12-02,5.25,5.25,5.09375,0.0,142400.0
|
|
1985-12-03,5.15625,5.25,5.0625,0.0,134000.0
|
|
1985-12-04,5.1875,5.1875,5.125,0.0,126400.0
|
|
1985-12-05,5.25,5.3125,5.1875,0.0,403200.0
|
|
1985-12-06,5.25,5.3125,5.1875,0.0,181600.0
|
|
1985-12-09,5.25,5.3125,5.1875,0.0,204400.0
|
|
1985-12-10,5.3125,5.3125,5.25,0.0,45600.0
|
|
1985-12-11,5.375,5.4375,5.25,0.0,421600.0
|
|
1985-12-12,5.375,5.4375,5.375,0.0,264000.0
|
|
1985-12-13,5.5,5.5625,5.375,0.0,426000.0
|
|
1985-12-16,5.5625,5.6875,5.5,0.0,432000.0
|
|
1985-12-17,5.5,5.5625,5.5,0.0,313200.0
|
|
1985-12-18,5.4375,5.5625,5.375,0.0,572800.0
|
|
1985-12-19,5.1875,5.4375,5.1875,0.0,212800.0
|
|
1985-12-20,5.3125,5.34375,5.125,0.0,941600.0
|
|
1985-12-23,5.25,5.3125,5.25,0.0,378400.0
|
|
1985-12-24,5.3125,5.34375,5.25,0.0,473600.0
|
|
1985-12-26,5.5,5.5625,5.3125,0.0,318000.0
|
|
1985-12-27,5.625,5.75,5.5,0.0,282400.0
|
|
1985-12-30,5.75,5.8125,5.625,0.0,172000.0
|
|
1985-12-31,5.75,5.8125,5.6875,0.0,210400.0
|
|
1986-01-02,5.5625,5.75,5.5625,0.0,154800.0
|
|
1986-01-03,5.125,5.5625,5.125,0.0,387200.0
|
|
1986-01-06,5.03125,5.1875,4.8125,0.0,670400.0
|
|
1986-01-07,5.3125,5.3125,5.0,0.0,416800.0
|
|
1986-01-08,5.3125,5.3125,5.25,0.0,284800.0
|
|
1986-01-09,5.125,5.1875,5.125,0.0,102400.0
|
|
1986-01-10,5.1875,5.1875,5.125,0.0,388000.0
|
|
1986-01-13,5.125,5.1875,5.125,0.0,109200.0
|
|
1986-01-14,5.0,5.21875,5.0,0.0,253600.0
|
|
1986-01-15,5.125,5.125,5.0,0.0,98400.0
|
|
1986-01-16,5.125,5.15625,5.0625,0.0,619200.0
|
|
1986-01-17,5.15625,5.21875,5.125,0.0,472800.0
|
|
1986-01-20,5.25,5.25,5.125,0.0,36400.0
|
|
1986-01-21,5.5625,5.625,5.1875,0.0,577600.0
|
|
1986-01-22,5.6875,5.6875,5.5,0.0,202800.0
|
|
1986-01-23,5.625,5.6875,5.5625,0.0,247600.0
|
|
1986-01-24,5.5625,5.625,5.5,0.0,386000.0
|
|
1986-01-27,5.6875,5.75,5.5625,0.0,185600.0
|
|
1986-01-28,5.65625,5.75,5.625,0.0,1060800.0
|
|
1986-01-29,5.625,5.6875,5.625,0.0,199600.0
|
|
1986-01-30,5.6875,5.6875,5.625,0.0,122800.0
|
|
1986-01-31,5.625,5.6875,5.625,0.0,106800.0
|
|
1986-02-03,5.6875,5.6875,5.625,0.0,106400.0
|
|
1986-02-04,5.5625,5.6875,5.5625,0.0,324000.0
|
|
1986-02-05,5.59375,5.6875,5.5625,0.0,194400.0
|
|
1986-02-06,5.625,5.625,5.5625,0.0,387600.0
|
|
1986-02-07,5.6875,5.6875,5.5625,0.0,107600.0
|
|
1986-02-10,5.75,5.75,5.625,0.0,389200.0
|
|
1986-02-11,5.875,5.9375,5.6875,0.0,348400.0
|
|
1986-02-12,5.9375,5.9375,5.875,0.0,121200.0
|
|
1986-02-13,6.125,6.125,5.9375,0.0,276800.0
|
|
1986-02-14,6.125,6.25,6.125,0.0,244800.0
|
|
1986-02-18,6.125,6.25,6.125,0.0,134000.0
|
|
1986-02-19,5.6875,6.125,5.625,0.0,326400.0
|
|
1986-02-20,5.9375,5.9375,5.6875,0.0,118000.0
|
|
1986-02-21,5.9375,6.0,5.9375,0.0,292000.0
|
|
1986-02-24,5.9375,6.0,5.875,0.0,149600.0
|
|
1986-02-25,5.875,5.9375,5.8125,0.0,244800.0
|
|
1986-02-26,5.5625,5.9375,5.4375,0.0,373600.0
|
|
1986-02-27,5.3125,5.5625,5.3125,0.0,373200.0
|
|
1986-02-28,5.3125,5.4375,5.1875,0.0,523200.0
|
|
1986-03-03,5.125,5.3125,5.125,0.0,202800.0
|
|
1986-03-04,5.1875,5.25,5.125,0.0,496800.0
|
|
1986-03-05,5.25,5.3125,5.125,0.0,222000.0
|
|
1986-03-06,5.3125,5.4375,5.25,0.0,166000.0
|
|
1986-03-07,5.375,5.375,5.25,0.0,455200.0
|
|
1986-03-10,5.375,5.375,5.3125,0.0,339600.0
|
|
1986-03-11,5.5625,5.5625,5.3125,0.0,3290400.0
|
|
1986-03-12,5.5,5.6875,5.5,0.0,223600.0
|
|
1986-03-13,5.5,5.5625,5.4375,0.0,362400.0
|
|
1986-03-14,5.5,5.5625,5.4375,0.0,902000.0
|
|
1986-03-17,5.53125,5.5625,5.5,0.0,512400.0
|
|
1986-03-18,5.75,5.8125,5.5,0.0,243200.0
|
|
1986-03-19,5.5625,5.75,5.5,0.0,600800.0
|
|
1986-03-20,5.5,5.5625,5.5,0.0,72800.0
|
|
1986-03-21,5.53125,5.5625,5.5,0.0,310400.0
|
|
1986-03-24,5.3125,5.53125,5.25,0.0,435600.0
|
|
1986-03-25,5.0625,5.25,5.0625,0.0,669200.0
|
|
1986-03-26,5.1875,5.1875,5.0625,0.0,198800.0
|
|
1986-03-27,5.3125,5.375,5.125,0.0,1163600.0
|
|
1986-03-31,5.4375,5.4375,5.3125,0.0,120800.0
|
|
1986-04-01,5.25,5.4375,5.25,0.0,1006800.0
|
|
1986-04-02,5.28125,5.28125,5.1875,0.0,327600.0
|
|
1986-04-03,5.25,5.25,5.1875,0.0,50800.0
|
|
1986-04-04,5.0,5.1875,4.9375,0.0,588000.0
|
|
1986-04-07,5.0625,5.0625,4.96875,0.0,398000.0
|
|
1986-04-08,5.25,5.25,5.0,0.0,109600.0
|
|
1986-04-09,5.25,5.3125,5.1875,0.0,319600.0
|
|
1986-04-10,5.4375,5.4375,5.25,0.0,229200.0
|
|
1986-04-11,5.5,5.6875,5.375,0.0,672800.0
|
|
1986-04-14,5.375,5.6875,5.375,0.0,107200.0
|
|
1986-04-15,5.375,5.5,5.375,0.0,175600.0
|
|
1986-04-16,5.6875,5.75,5.4375,0.0,368000.0
|
|
1986-04-17,5.6875,5.75,5.625,0.0,234800.0
|
|
1986-04-18,5.75,5.75,5.6875,0.0,211200.0
|
|
1986-04-21,5.75,5.75,5.6875,0.0,115200.0
|
|
1986-04-22,5.8125,5.84375,5.6875,0.0,248800.0
|
|
1986-04-23,5.9375,6.0,5.8125,0.0,234000.0
|
|
1986-04-24,6.125,6.125,5.9375,0.0,456400.0
|
|
1986-04-25,6.4375,6.5,6.125,0.0,775600.0
|
|
1986-04-28,6.4375,6.53125,6.375,0.0,316400.0
|
|
1986-04-29,6.375,6.5625,6.25,0.0,554800.0
|
|
1986-04-30,6.0,6.25,6.0,0.0,799200.0
|
|
1986-05-01,6.0,6.0625,5.9375,0.0,191600.0
|
|
1986-05-02,6.125,6.1875,5.9375,0.0,314400.0
|
|
1986-05-05,6.25,6.25,6.1875,0.0,253200.0
|
|
1986-05-06,6.1875,6.3125,6.1875,0.0,424000.0
|
|
1986-05-07,6.1875,6.25,6.1875,0.0,381200.0
|
|
1986-05-08,6.25,6.25,6.1875,0.0,98800.0
|
|
1986-05-09,6.25,6.25,6.15625,0.0,384800.0
|
|
1986-05-12,6.3125,6.3125,6.25,0.0,145200.0
|
|
1986-05-13,6.28125,6.3125,6.1875,0.0,453200.0
|
|
1986-05-14,6.0625,6.25,6.0,0.0,211200.0
|
|
1986-05-15,5.8125,6.0625,5.8125,0.0,259200.0
|
|
1986-05-16,5.75,5.875,5.75,0.0,165200.0
|
|
1986-05-19,5.5625,5.75,5.5625,0.0,307200.0
|
|
1986-05-20,5.4375,5.5625,5.375,0.0,311600.0
|
|
1986-05-21,5.375,5.5625,5.375,0.0,309600.0
|
|
1986-05-22,5.46875,5.5,5.375,0.0,86000.0
|
|
1986-05-23,5.46875,5.5625,5.4375,0.0,583200.0
|
|
1986-05-27,5.46875,5.5,5.4375,0.0,674400.0
|
|
1986-05-28,5.4375,5.5,5.4375,0.0,1969600.0
|
|
1986-05-29,5.5625,5.5625,5.4375,0.0,807200.0
|
|
1986-05-30,5.5625,5.625,5.5,0.0,1856000.0
|
|
1986-06-02,5.625,5.625,5.5,0.0,608800.0
|
|
1986-06-03,5.8125,5.875,5.5625,0.0,144000.0
|
|
1986-06-04,6.0,6.0,5.8125,0.0,176800.0
|
|
1986-06-05,6.0,6.0625,6.0,0.0,298800.0
|
|
1986-06-06,5.5625,6.0625,5.5,0.0,563200.0
|
|
1986-06-09,5.5625,5.625,5.5,0.0,311200.0
|
|
1986-06-10,5.4375,5.5,5.375,0.0,124400.0
|
|
1986-06-11,5.375,5.5,5.375,0.0,53200.0
|
|
1986-06-12,5.375,5.5,5.375,0.0,52400.0
|
|
1986-06-13,5.375,5.4375,5.375,0.0,11600.0
|
|
1986-06-16,5.125,5.375,5.125,0.0,1038400.0
|
|
1986-06-17,5.0,5.1875,5.0,0.0,370400.0
|
|
1986-06-18,4.8125,5.0625,4.78125,0.0,663200.0
|
|
1986-06-19,4.875,4.9375,4.8125,0.0,525600.0
|
|
1986-06-20,4.875,4.9375,4.8125,0.0,438800.0
|
|
1986-06-23,4.75,4.875,4.6875,0.0,168800.0
|
|
1986-06-24,4.75,4.8125,4.625,0.0,338000.0
|
|
1986-06-25,4.75,4.8125,4.6875,0.0,179200.0
|
|
1986-06-26,4.71875,4.75,4.6875,0.0,877200.0
|
|
1986-06-27,4.5,4.6875,4.4375,0.0,634400.0
|
|
1986-06-30,4.5,4.625,4.4375,0.0,1888000.0
|
|
1986-07-01,4.5,4.5625,4.5,0.0,444000.0
|
|
1986-07-02,4.59375,4.625,4.4375,0.0,476400.0
|
|
1986-07-03,4.625,4.625,4.5625,0.0,93200.0
|
|
1986-07-07,4.5625,4.625,4.5625,0.0,95200.0
|
|
1986-07-08,4.0625,4.5625,4.0625,0.0,385600.0
|
|
1986-07-09,4.5,4.5625,4.125,0.0,422000.0
|
|
1986-07-10,4.5625,4.5625,4.4375,0.0,292800.0
|
|
1986-07-11,4.5625,4.5625,4.4375,0.0,53600.0
|
|
1986-07-14,4.25,4.5,4.25,0.0,296800.0
|
|
1986-07-15,4.0625,4.375,3.9375,0.0,569200.0
|
|
1986-07-16,4.0,4.0625,3.9375,0.0,640800.0
|
|
1986-07-17,4.1875,4.1875,4.0,0.0,622800.0
|
|
1986-07-18,4.125,4.1875,4.0625,0.0,287600.0
|
|
1986-07-21,4.0625,4.125,4.0,0.0,102000.0
|
|
1986-07-22,4.0,4.0625,4.0,0.0,246400.0
|
|
1986-07-23,4.0625,4.0625,4.0,0.0,398800.0
|
|
1986-07-24,4.0625,4.125,4.0,0.0,186800.0
|
|
1986-07-25,4.1875,4.25,4.0625,0.0,97200.0
|
|
1986-07-28,4.3125,4.375,4.125,0.0,144400.0
|
|
1986-07-29,4.1875,4.375,4.1875,0.0,229600.0
|
|
1986-07-30,4.125,4.25,3.9375,0.0,326800.0
|
|
1986-07-31,4.1875,4.25,4.0625,0.0,368400.0
|
|
1986-08-01,4.25,4.25,4.125,0.0,62800.0
|
|
1986-08-04,3.9375,4.1875,3.9375,0.0,268400.0
|
|
1986-08-05,4.0625,4.0625,3.9375,0.0,555200.0
|
|
1986-08-06,4.0,4.0625,3.9375,0.0,237200.0
|
|
1986-08-07,4.0,4.0,3.9375,0.0,812400.0
|
|
1986-08-08,4.0,4.125,4.0,0.0,46800.0
|
|
1986-08-11,4.125,4.25,4.0625,0.0,113200.0
|
|
1986-08-12,4.25,4.3125,4.125,0.0,116800.0
|
|
1986-08-13,4.3125,4.3125,4.21875,0.0,745200.0
|
|
1986-08-14,4.3125,4.375,4.25,0.0,98000.0
|
|
1986-08-15,4.3125,4.375,4.25,0.0,42800.0
|
|
1986-08-18,4.3125,4.375,4.3125,0.0,63200.0
|
|
1986-08-19,4.3125,4.4375,4.25,0.0,417600.0
|
|
1986-08-20,4.375,4.5,4.375,0.0,121600.0
|
|
1986-08-21,4.4375,4.4375,4.375,0.0,395200.0
|
|
1986-08-22,4.4375,4.5,4.375,0.0,127600.0
|
|
1986-08-25,4.4375,4.5,4.4375,0.0,136000.0
|
|
1986-08-26,4.5,4.53125,4.4375,0.0,190400.0
|
|
1986-08-27,4.4375,4.5,4.4375,0.0,224400.0
|
|
1986-08-28,4.5,4.5,4.4375,0.0,243600.0
|
|
1986-08-29,4.5,4.5625,4.4375,0.0,169600.0
|
|
1986-09-02,4.40625,4.5,4.375,0.0,470400.0
|
|
1986-09-03,4.1875,4.4375,4.1875,0.0,572400.0
|
|
1986-09-04,4.25,4.3125,4.25,0.0,160800.0
|
|
1986-09-05,3.9375,4.25,3.9375,0.0,709200.0
|
|
1986-09-08,3.9375,4.0625,3.9375,0.0,316800.0
|
|
1986-09-09,3.875,4.0,3.8125,0.0,261600.0
|
|
1986-09-10,3.75,3.9375,3.75,0.0,654000.0
|
|
1986-09-11,3.5625,3.8125,3.4375,0.0,438000.0
|
|
1986-09-12,3.5,3.5625,3.4375,0.0,1809200.0
|
|
1986-09-15,3.3125,3.5625,3.25,0.0,399200.0
|
|
1986-09-16,3.3125,3.4375,3.3125,0.0,111600.0
|
|
1986-09-17,3.375,3.4375,3.3125,0.0,118000.0
|
|
1986-09-18,3.375,3.5,3.375,0.0,68800.0
|
|
1986-09-19,3.6875,3.75,3.375,0.0,201600.0
|
|
1986-09-22,3.25,3.75,3.1875,0.0,664800.0
|
|
1986-09-23,3.4375,3.4375,3.1875,0.0,424400.0
|
|
1986-09-24,3.5,3.625,3.4375,0.0,784800.0
|
|
1986-09-25,3.4375,3.5625,3.4375,0.0,346000.0
|
|
1986-09-26,3.5,3.5,3.4375,0.0,226400.0
|
|
1986-09-29,3.4375,3.5,3.375,0.0,125600.0
|
|
1986-09-30,3.40625,3.4375,3.375,0.0,168400.0
|
|
1986-10-01,3.28125,3.4375,3.25,0.0,610000.0
|
|
1986-10-02,3.21875,3.3125,3.1875,0.0,157200.0
|
|
1986-10-03,3.25,3.25,3.1875,0.0,119600.0
|
|
1986-10-06,3.1875,3.3125,3.1875,0.0,226000.0
|
|
1986-10-07,3.1875,3.3125,3.0625,0.0,272400.0
|
|
1986-10-08,3.0625,3.1875,3.0625,0.0,250400.0
|
|
1986-10-09,3.0,3.125,3.0,0.0,237200.0
|
|
1986-10-10,2.8125,3.0,2.75,0.0,607600.0
|
|
1986-10-13,2.875,2.875,2.8125,0.0,104000.0
|
|
1986-10-14,2.9375,3.0,2.875,0.0,283200.0
|
|
1986-10-15,3.0,3.0,2.90625,0.0,854000.0
|
|
1986-10-16,3.0,3.0625,3.0,0.0,277600.0
|
|
1986-10-17,3.0625,3.0625,3.0,0.0,105600.0
|
|
1986-10-20,3.0625,3.125,3.0,0.0,179600.0
|
|
1986-10-21,3.3125,3.3125,3.0625,0.0,268000.0
|
|
1986-10-22,3.25,3.3125,3.1875,0.0,381200.0
|
|
1986-10-23,3.28125,3.28125,3.1875,0.0,201200.0
|
|
1986-10-24,3.25,3.375,3.25,0.0,979200.0
|
|
1986-10-27,3.3125,3.3125,3.25,0.0,100400.0
|
|
1986-10-28,3.5,3.5,3.3125,0.0,339600.0
|
|
1986-10-29,3.8125,3.8125,3.5,0.0,668400.0
|
|
1986-10-30,3.8125,3.875,3.75,0.0,241200.0
|
|
1986-10-31,3.71875,3.875,3.625,0.0,112800.0
|
|
1986-11-03,3.6875,3.75,3.625,0.0,118400.0
|
|
1986-11-04,3.8125,3.8125,3.625,0.0,340800.0
|
|
1986-11-05,3.78125,3.8125,3.75,0.0,430400.0
|
|
1986-11-06,3.75,3.8125,3.75,0.0,200000.0
|
|
1986-11-07,3.75,3.75,3.6875,0.0,68000.0
|
|
1986-11-10,3.65625,3.75,3.65625,0.0,134000.0
|
|
1986-11-11,3.6875,3.75,3.5625,0.0,122800.0
|
|
1986-11-12,3.6875,3.6875,3.625,0.0,117600.0
|
|
1986-11-13,3.625,3.6875,3.5625,0.0,69600.0
|
|
1986-11-14,3.625,3.625,3.5625,0.0,187600.0
|
|
1986-11-17,3.5625,3.625,3.5625,0.0,78000.0
|
|
1986-11-18,3.375,3.5,3.3125,0.0,302400.0
|
|
1986-11-19,3.3125,3.375,3.25,0.0,273200.0
|
|
1986-11-20,3.375,3.375,3.3125,0.0,212400.0
|
|
1986-11-21,3.4375,3.5,3.375,0.0,145200.0
|
|
1986-11-24,3.5,3.625,3.4375,0.0,145200.0
|
|
1986-11-25,3.625,3.625,3.5,0.0,50800.0
|
|
1986-11-26,3.6875,3.6875,3.5,0.0,284400.0
|
|
1986-11-28,3.75,3.8125,3.6875,0.0,146800.0
|
|
1986-12-01,3.75,3.8125,3.6875,0.0,338800.0
|
|
1986-12-02,3.9375,3.9375,3.75,0.0,589600.0
|
|
1986-12-03,3.875,3.9375,3.8125,0.0,322000.0
|
|
1986-12-04,3.90625,3.9375,3.8125,0.0,23200.0
|
|
1986-12-05,3.75,3.9375,3.71875,0.0,244400.0
|
|
1986-12-08,3.65625,3.75,3.625,0.0,92400.0
|
|
1986-12-09,3.625,3.6875,3.5625,0.0,356000.0
|
|
1986-12-10,3.625,3.6875,3.5625,0.0,156800.0
|
|
1986-12-11,3.6875,3.75,3.625,0.0,172000.0
|
|
1986-12-12,3.75,3.8125,3.6875,0.0,405600.0
|
|
1986-12-15,3.6875,3.8125,3.6875,0.0,238800.0
|
|
1986-12-16,3.6875,3.8125,3.6875,0.0,201200.0
|
|
1986-12-17,3.6875,3.8125,3.6875,0.0,256800.0
|
|
1986-12-18,3.625,3.75,3.5625,0.0,301200.0
|
|
1986-12-19,3.625,3.625,3.5625,0.0,89600.0
|
|
1986-12-22,3.4375,3.625,3.4375,0.0,151600.0
|
|
1986-12-23,3.375,3.5,3.375,0.0,556800.0
|
|
1986-12-24,3.375,3.4375,3.375,0.0,77200.0
|
|
1986-12-26,3.40625,3.40625,3.375,0.0,138400.0
|
|
1986-12-29,3.3125,3.40625,3.3125,0.0,490400.0
|
|
1986-12-30,3.3125,3.34375,3.1875,0.0,886400.0
|
|
1986-12-31,3.40625,3.40625,3.25,0.0,310800.0
|
|
1987-01-02,3.375,3.4375,3.375,0.0,72000.0
|
|
1987-01-05,3.5,3.5625,3.4375,0.0,308400.0
|
|
1987-01-06,3.71875,3.75,3.53125,0.0,340400.0
|
|
1987-01-07,3.8125,3.8125,3.65625,0.0,297600.0
|
|
1987-01-08,4.1875,4.1875,3.8125,0.0,406000.0
|
|
1987-01-09,4.3125,4.3125,4.125,0.0,578800.0
|
|
1987-01-12,4.5625,4.5625,4.25,0.0,568000.0
|
|
1987-01-13,4.4375,4.5625,4.3125,0.0,1190000.0
|
|
1987-01-14,4.9375,4.9375,4.5,0.0,1347600.0
|
|
1987-01-15,4.875,5.15625,4.875,0.0,1424000.0
|
|
1987-01-16,4.65625,4.90625,4.5,0.0,552800.0
|
|
1987-01-19,4.6875,4.71875,4.5,0.0,814800.0
|
|
1987-01-20,4.625,4.75,4.625,0.0,616400.0
|
|
1987-01-21,4.375,4.625,4.375,0.0,1442800.0
|
|
1987-01-22,4.5625,4.5625,4.3125,0.0,1144800.0
|
|
1987-01-23,4.6875,4.8125,4.5,0.0,655200.0
|
|
1987-01-26,4.8125,4.875,4.6875,0.0,1392000.0
|
|
1987-01-27,5.0,5.125,4.8125,0.0,892800.0
|
|
1987-01-28,5.34375,5.375,5.0,0.0,783200.0
|
|
1987-01-29,5.5,5.5625,5.3125,0.0,1316000.0
|
|
1987-01-30,5.6875,5.71875,5.4375,0.0,1518400.0
|
|
1987-02-02,5.9375,6.0,5.6875,0.0,836400.0
|
|
1987-02-03,6.0,6.0,5.875,0.0,1174000.0
|
|
1987-02-04,6.0,6.0625,5.9375,0.0,890400.0
|
|
1987-02-05,5.96875,6.0,5.96875,0.0,502000.0
|
|
1987-02-06,5.6875,5.96875,5.6875,0.0,466000.0
|
|
1987-02-09,5.59375,5.6875,5.5625,0.0,333200.0
|
|
1987-02-10,5.5,5.625,5.5,0.0,606000.0
|
|
1987-02-11,5.5,5.5625,5.4375,0.0,627600.0
|
|
1987-02-12,5.65625,5.75,5.5,0.0,582000.0
|
|
1987-02-13,5.6875,5.6875,5.5625,0.0,536800.0
|
|
1987-02-17,6.0,6.0,5.625,0.0,600400.0
|
|
1987-02-18,5.90625,6.125,5.875,0.0,901600.0
|
|
1987-02-19,5.875,6.0,5.875,0.0,92000.0
|
|
1987-02-20,5.375,5.9375,5.3125,0.0,360800.0
|
|
1987-02-23,5.5625,5.59375,5.40625,0.0,224400.0
|
|
1987-02-24,5.5,5.5625,5.375,0.0,302400.0
|
|
1987-02-25,5.625,5.6875,5.4375,0.0,278000.0
|
|
1987-02-26,5.5,5.6875,5.5,0.0,105600.0
|
|
1987-02-27,5.375,5.5,5.3125,0.0,155200.0
|
|
1987-03-02,5.25,5.375,5.25,0.0,251200.0
|
|
1987-03-03,5.25,5.3125,5.25,0.0,241600.0
|
|
1987-03-04,5.21875,5.3125,5.21875,0.0,1114400.0
|
|
1987-03-05,5.28125,5.28125,5.25,0.0,336800.0
|
|
1987-03-06,5.21875,5.28125,5.21875,0.0,344400.0
|
|
1987-03-09,5.25,5.25,5.1875,0.0,185600.0
|
|
1987-03-10,5.25,5.3125,5.21875,0.0,469600.0
|
|
1987-03-11,5.28125,5.28125,5.15625,0.0,224400.0
|
|
1987-03-12,5.3125,5.3125,5.25,0.0,127200.0
|
|
1987-03-13,5.3125,5.3125,5.25,0.0,632800.0
|
|
1987-03-16,5.3125,5.3125,5.25,0.0,241600.0
|
|
1987-03-17,5.3125,5.3125,5.25,0.0,122800.0
|
|
1987-03-18,5.375,5.4375,5.25,0.0,555600.0
|
|
1987-03-19,5.875,5.9375,5.5,0.0,664000.0
|
|
1987-03-20,5.8125,6.0625,5.8125,0.0,328800.0
|
|
1987-03-23,5.6875,5.875,5.625,0.0,241600.0
|
|
1987-03-24,5.6875,5.75,5.6875,0.0,98000.0
|
|
1987-03-25,5.71875,5.8125,5.6875,0.0,598400.0
|
|
1987-03-26,5.6875,5.71875,5.6875,0.0,157200.0
|
|
1987-03-27,5.59375,5.71875,5.5625,0.0,721600.0
|
|
1987-03-30,5.375,5.625,5.375,0.0,664400.0
|
|
1987-03-31,5.3125,5.5,5.25,0.0,423600.0
|
|
1987-04-01,5.3125,5.3125,5.1875,0.0,242800.0
|
|
1987-04-02,5.3125,5.375,5.25,0.0,126400.0
|
|
1987-04-03,5.5,5.5625,5.3125,0.0,189200.0
|
|
1987-04-06,5.6875,5.6875,5.5,0.0,202400.0
|
|
1987-04-07,5.75,5.875,5.625,0.0,276400.0
|
|
1987-04-08,5.6875,5.875,5.6875,0.0,261200.0
|
|
1987-04-09,5.71875,5.8125,5.6875,0.0,150000.0
|
|
1987-04-10,5.625,5.75,5.625,0.0,274800.0
|
|
1987-04-13,5.53125,5.6875,5.53125,0.0,196800.0
|
|
1987-04-14,5.375,5.5625,5.3125,0.0,214800.0
|
|
1987-04-15,5.375,5.4375,5.34375,0.0,58400.0
|
|
1987-04-16,5.4375,5.4375,5.375,0.0,111200.0
|
|
1987-04-20,5.3125,5.375,5.3125,0.0,83200.0
|
|
1987-04-21,5.25,5.3125,5.25,0.0,256000.0
|
|
1987-04-22,5.375,5.375,5.25,0.0,113200.0
|
|
1987-04-23,5.0625,5.25,4.9375,0.0,157200.0
|
|
1987-04-24,4.9375,5.0,4.875,0.0,96800.0
|
|
1987-04-27,4.75,4.875,4.75,0.0,97600.0
|
|
1987-04-28,4.6875,4.8125,4.6875,0.0,108000.0
|
|
1987-04-29,5.0,5.0625,4.6875,0.0,448400.0
|
|
1987-04-30,5.375,5.4375,4.9375,0.0,668400.0
|
|
1987-05-01,5.6875,5.75,5.3125,0.0,612000.0
|
|
1987-05-04,5.9375,6.0,5.625,0.0,618000.0
|
|
1987-05-05,6.09375,6.125,5.90625,0.0,646800.0
|
|
1987-05-06,5.8125,6.125,5.75,0.0,579600.0
|
|
1987-05-07,5.8125,5.875,5.6875,0.0,148000.0
|
|
1987-05-08,5.8125,5.875,5.75,0.0,52800.0
|
|
1987-05-11,6.03125,6.0625,5.75,0.0,230000.0
|
|
1987-05-12,5.625,6.0,5.5625,0.0,1807600.0
|
|
1987-05-13,5.625,5.625,5.5,0.0,719200.0
|
|
1987-05-14,5.625,5.6875,5.5625,0.0,276400.0
|
|
1987-05-15,5.5625,5.6875,5.5625,0.0,23600.0
|
|
1987-05-18,5.5,5.5625,5.4375,0.0,178000.0
|
|
1987-05-19,5.28125,5.5625,5.1875,0.0,1064000.0
|
|
1987-05-20,5.25,5.25,5.1875,0.0,284400.0
|
|
1987-05-21,5.0625,5.25,5.0,0.0,1234000.0
|
|
1987-05-22,5.0,5.125,5.0,0.0,613600.0
|
|
1987-05-26,5.0625,5.0625,5.0,0.0,64800.0
|
|
1987-05-27,5.0,5.0625,5.0,0.0,131200.0
|
|
1987-05-28,5.0,5.0625,4.875,0.0,198000.0
|
|
1987-05-29,5.0,5.0,4.875,0.0,194000.0
|
|
1987-06-01,4.9375,5.0,4.9375,0.0,85600.0
|
|
1987-06-02,4.9375,4.96875,4.90625,0.0,444400.0
|
|
1987-06-03,4.96875,5.0,4.9375,0.0,158400.0
|
|
1987-06-04,5.1875,5.1875,4.96875,0.0,1400000.0
|
|
1987-06-05,5.125,5.1875,5.0625,0.0,50800.0
|
|
1987-06-08,5.25,5.25,5.0625,0.0,88000.0
|
|
1987-06-09,5.5,5.5625,5.25,0.0,1001200.0
|
|
1987-06-10,5.5,5.5625,5.5,0.0,482000.0
|
|
1987-06-11,5.5625,5.625,5.5,0.0,822400.0
|
|
1987-06-12,5.625,5.625,5.4375,0.0,258400.0
|
|
1987-06-15,5.8125,5.875,5.625,0.0,1324400.0
|
|
1987-06-16,5.625,5.75,5.625,0.0,1646400.0
|
|
1987-06-17,5.625,5.6875,5.625,0.0,1100000.0
|
|
1987-06-18,5.625,5.6875,5.59375,0.0,453200.0
|
|
1987-06-19,5.59375,5.625,5.59375,0.0,216400.0
|
|
1987-06-22,5.625,5.6875,5.5625,0.0,231200.0
|
|
1987-06-23,5.6875,5.6875,5.625,0.0,604000.0
|
|
1987-06-24,5.6875,5.75,5.65625,0.0,542000.0
|
|
1987-06-25,5.75,5.875,5.6875,0.0,777600.0
|
|
1987-06-26,5.6875,5.8125,5.6875,0.0,620400.0
|
|
1987-06-29,5.3125,5.625,5.3125,0.0,146400.0
|
|
1987-06-30,5.125,5.375,5.125,0.0,203200.0
|
|
1987-07-01,5.1875,5.1875,5.125,0.0,47200.0
|
|
1987-07-02,5.125,5.1875,5.125,0.0,97600.0
|
|
1987-07-06,5.1875,5.1875,5.0625,0.0,98800.0
|
|
1987-07-07,4.9375,5.125,4.9375,0.0,184000.0
|
|
1987-07-08,5.0625,5.0625,4.9375,0.0,122400.0
|
|
1987-07-09,5.125,5.1875,5.125,0.0,50000.0
|
|
1987-07-10,5.0,5.1875,5.0,0.0,123600.0
|
|
1987-07-13,4.9375,5.0625,4.9375,0.0,181600.0
|
|
1987-07-14,4.9375,5.0,4.875,0.0,156000.0
|
|
1987-07-15,5.0,5.1875,4.875,0.0,372800.0
|
|
1987-07-16,4.9375,5.0,4.8125,0.0,666800.0
|
|
1987-07-17,5.125,5.125,4.9375,0.0,675600.0
|
|
1987-07-20,5.125,5.1875,5.125,0.0,94000.0
|
|
1987-07-21,5.375,5.4375,5.0625,0.0,532800.0
|
|
1987-07-22,5.3125,5.375,5.125,0.0,662400.0
|
|
1987-07-23,5.3125,5.3125,5.1875,0.0,115600.0
|
|
1987-07-24,5.15625,5.25,5.125,0.0,442800.0
|
|
1987-07-27,5.125,5.15625,5.0625,0.0,285200.0
|
|
1987-07-28,5.0625,5.125,5.0625,0.0,180400.0
|
|
1987-07-29,5.125,5.125,5.0625,0.0,382000.0
|
|
1987-07-30,5.3125,5.375,5.0,0.0,548400.0
|
|
1987-07-31,5.25,5.3125,5.15625,0.0,1147600.0
|
|
1987-08-03,5.1875,5.1875,5.125,0.0,158400.0
|
|
1987-08-04,5.125,5.1875,5.125,0.0,438800.0
|
|
1987-08-05,5.375,5.4375,5.1875,0.0,871600.0
|
|
1987-08-06,5.8125,5.8125,5.3125,0.0,889200.0
|
|
1987-08-07,5.9375,6.0,5.8125,0.0,540000.0
|
|
1987-08-10,5.875,6.0,5.875,0.0,342000.0
|
|
1987-08-11,6.25,6.25,5.875,0.0,1114000.0
|
|
1987-08-12,6.25,6.28125,6.1875,0.0,1458000.0
|
|
1987-08-13,6.1875,6.25,6.125,0.0,189600.0
|
|
1987-08-14,6.1875,6.25,6.125,0.0,350000.0
|
|
1987-08-17,5.90625,6.1875,5.8125,0.0,321200.0
|
|
1987-08-18,5.75,5.875,5.75,0.0,672000.0
|
|
1987-08-19,5.9375,5.9375,5.8125,0.0,261200.0
|
|
1987-08-20,6.0,6.0625,5.9375,0.0,350400.0
|
|
1987-08-21,6.0,6.0625,5.9375,0.0,179600.0
|
|
1987-08-24,5.75,5.9375,5.75,0.0,170400.0
|
|
1987-08-25,5.625,5.75,5.625,0.0,531600.0
|
|
1987-08-26,5.625,5.6875,5.625,0.0,168000.0
|
|
1987-08-27,5.6875,5.6875,5.625,0.0,110800.0
|
|
1987-08-28,5.9375,5.9375,5.6875,0.0,392000.0
|
|
1987-08-31,5.9375,6.0625,5.9375,0.0,424400.0
|
|
1987-09-01,5.8125,5.96875,5.8125,0.0,260800.0
|
|
1987-09-02,5.875,5.90625,5.8125,0.0,364800.0
|
|
1987-09-03,5.625,5.875,5.5625,0.0,192400.0
|
|
1987-09-04,5.5625,5.625,5.53125,0.0,102000.0
|
|
1987-09-08,5.4375,5.5625,5.25,0.0,580000.0
|
|
1987-09-09,5.5625,5.5625,5.375,0.0,173200.0
|
|
1987-09-10,5.5625,5.625,5.5,0.0,66800.0
|
|
1987-09-11,5.5,5.5625,5.5,0.0,34400.0
|
|
1987-09-14,5.5625,5.625,5.5625,0.0,25200.0
|
|
1987-09-15,5.5625,5.59375,5.5,0.0,179200.0
|
|
1987-09-16,5.75,5.75,5.5,0.0,138400.0
|
|
1987-09-17,5.6875,5.75,5.6875,0.0,85600.0
|
|
1987-09-18,5.6875,5.75,5.6875,0.0,94800.0
|
|
1987-09-21,5.5,5.71875,5.5,0.0,206400.0
|
|
1987-09-22,5.25,5.5625,5.0625,0.0,494000.0
|
|
1987-09-23,5.125,5.375,5.125,0.0,235200.0
|
|
1987-09-24,4.8125,5.125,4.75,0.0,628800.0
|
|
1987-09-25,4.875,4.875,4.75,0.0,602400.0
|
|
1987-09-28,4.875,5.0,4.8125,0.0,449200.0
|
|
1987-09-29,4.875,4.9375,4.8125,0.0,404800.0
|
|
1987-09-30,4.9375,4.9375,4.875,0.0,410400.0
|
|
1987-10-01,5.0625,5.0625,4.875,0.0,600400.0
|
|
1987-10-02,5.375,5.4375,5.0625,0.0,265600.0
|
|
1987-10-05,5.375,5.5,5.375,0.0,477600.0
|
|
1987-10-06,4.9375,5.4375,4.9375,0.0,644400.0
|
|
1987-10-07,4.9375,4.9375,4.875,0.0,46800.0
|
|
1987-10-08,4.5625,4.9375,4.5625,0.0,602800.0
|
|
1987-10-09,4.5625,4.625,4.5625,0.0,119600.0
|
|
1987-10-12,4.4375,4.625,4.4375,0.0,118800.0
|
|
1987-10-13,4.5625,4.5625,4.4375,0.0,359600.0
|
|
1987-10-14,4.125,4.5625,4.0,0.0,576400.0
|
|
1987-10-15,3.875,4.1875,3.875,0.0,1932800.0
|
|
1987-10-16,3.875,4.0,3.875,0.0,496000.0
|
|
1987-10-19,3.375,3.875,3.3125,0.0,431200.0
|
|
1987-10-20,3.15625,3.40625,3.0,0.0,1880400.0
|
|
1987-10-21,3.4375,3.5,3.125,0.0,878800.0
|
|
1987-10-22,3.125,3.4375,3.0,0.0,987200.0
|
|
1987-10-23,2.8125,3.0625,2.75,0.0,1762800.0
|
|
1987-10-26,2.5625,2.8125,2.4375,0.0,315600.0
|
|
1987-10-27,2.59375,2.75,2.5,0.0,884800.0
|
|
1987-10-28,2.5625,2.625,2.53125,0.0,345600.0
|
|
1987-10-29,3.125,3.1875,2.5625,0.0,1140800.0
|
|
1987-10-30,3.0,3.375,3.0,0.0,710400.0
|
|
1987-11-02,3.0625,3.125,2.9375,0.0,167600.0
|
|
1987-11-03,2.90625,3.0,2.8125,0.0,512400.0
|
|
1987-11-04,2.75,2.84375,2.75,0.0,1204400.0
|
|
1987-11-05,2.75,2.8125,2.71875,0.0,1456800.0
|
|
1987-11-06,2.875,3.0,2.75,0.0,4364000.0
|
|
1987-11-09,2.8125,2.9375,2.8125,0.0,205200.0
|
|
1987-11-10,2.78125,2.875,2.75,0.0,1293600.0
|
|
1987-11-11,2.8125,2.8125,2.75,0.0,437600.0
|
|
1987-11-12,2.8125,2.9375,2.75,0.0,999200.0
|
|
1987-11-13,2.875,2.875,2.8125,0.0,128000.0
|
|
1987-11-16,3.0,3.0,2.8125,0.0,162400.0
|
|
1987-11-17,2.9375,2.9375,2.8125,0.0,186800.0
|
|
1987-11-18,3.0,3.0625,2.875,0.0,163200.0
|
|
1987-11-19,3.21875,3.25,3.0625,0.0,716400.0
|
|
1987-11-20,3.0625,3.1875,3.0625,0.0,264000.0
|
|
1987-11-23,3.3125,3.375,3.0625,0.0,534400.0
|
|
1987-11-24,3.40625,3.5,3.3125,0.0,772000.0
|
|
1987-11-25,3.375,3.4375,3.375,0.0,310400.0
|
|
1987-11-27,3.3125,3.40625,3.3125,0.0,233200.0
|
|
1987-11-30,3.0625,3.25,3.0,0.0,730800.0
|
|
1987-12-01,3.1875,3.1875,3.0625,0.0,1022400.0
|
|
1987-12-02,3.125,3.1875,3.125,0.0,575600.0
|
|
1987-12-03,3.125,3.1875,3.0625,0.0,1117200.0
|
|
1987-12-04,3.0,3.125,2.90625,0.0,697200.0
|
|
1987-12-07,3.0625,3.1875,2.9375,0.0,275600.0
|
|
1987-12-08,3.28125,3.3125,3.125,0.0,338800.0
|
|
1987-12-09,3.375,3.375,3.21875,0.0,314400.0
|
|
1987-12-10,3.625,3.75,3.3125,0.0,250000.0
|
|
1987-12-11,3.6875,3.6875,3.625,0.0,539600.0
|
|
1987-12-14,3.75,3.78125,3.625,0.0,559200.0
|
|
1987-12-15,3.75,3.8125,3.6875,0.0,289600.0
|
|
1987-12-16,3.8125,3.875,3.71875,0.0,175600.0
|
|
1987-12-17,3.8125,3.90625,3.75,0.0,206400.0
|
|
1987-12-18,3.8125,3.875,3.75,0.0,101200.0
|
|
1987-12-21,3.8125,3.875,3.78125,0.0,425200.0
|
|
1987-12-22,3.6875,3.875,3.625,0.0,335600.0
|
|
1987-12-23,3.75,3.875,3.625,0.0,338800.0
|
|
1987-12-24,3.75,3.8125,3.75,0.0,84800.0
|
|
1987-12-28,3.5625,3.75,3.5625,0.0,233200.0
|
|
1987-12-29,3.5625,3.625,3.5,0.0,385600.0
|
|
1987-12-30,3.53125,3.625,3.5,0.0,329600.0
|
|
1987-12-31,3.4375,3.5625,3.4375,0.0,303600.0
|
|
1988-01-04,3.5625,3.5625,3.5,0.0,408000.0
|
|
1988-01-05,3.6875,3.75,3.5625,0.0,452800.0
|
|
1988-01-06,3.75,3.75,3.6875,0.0,514800.0
|
|
1988-01-07,4.0625,4.0625,3.6875,0.0,724000.0
|
|
1988-01-08,3.6875,4.0625,3.6875,0.0,306400.0
|
|
1988-01-11,3.5625,3.6875,3.5625,0.0,117600.0
|
|
1988-01-12,3.375,3.625,3.3125,0.0,466000.0
|
|
1988-01-13,3.4375,3.5,3.375,0.0,162000.0
|
|
1988-01-14,3.5,3.5625,3.5,0.0,137200.0
|
|
1988-01-15,3.6875,3.6875,3.59375,0.0,278000.0
|
|
1988-01-18,3.625,3.6875,3.625,0.0,148400.0
|
|
1988-01-19,3.625,3.6875,3.5625,0.0,167200.0
|
|
1988-01-20,3.375,3.5625,3.3125,0.0,263200.0
|
|
1988-01-21,3.3125,3.34375,3.25,0.0,619600.0
|
|
1988-01-22,3.3125,3.375,3.3125,0.0,32400.0
|
|
1988-01-25,3.375,3.375,3.3125,0.0,101200.0
|
|
1988-01-26,3.25,3.375,3.25,0.0,94800.0
|
|
1988-01-27,3.25,3.34375,3.21875,0.0,288400.0
|
|
1988-01-28,3.375,3.375,3.25,0.0,285200.0
|
|
1988-01-29,3.34375,3.375,3.3125,0.0,206400.0
|
|
1988-02-01,3.34375,3.375,3.3125,0.0,553200.0
|
|
1988-02-02,3.5,3.5,3.3125,0.0,387200.0
|
|
1988-02-03,3.375,3.5625,3.375,0.0,70400.0
|
|
1988-02-04,3.5,3.5,3.375,0.0,77600.0
|
|
1988-02-05,3.5,3.5625,3.5,0.0,308400.0
|
|
1988-02-08,3.375,3.4375,3.375,0.0,103200.0
|
|
1988-02-09,3.5,3.5,3.40625,0.0,330800.0
|
|
1988-02-10,3.625,3.625,3.4375,0.0,1152800.0
|
|
1988-02-11,3.6875,3.8125,3.625,0.0,775200.0
|
|
1988-02-12,3.8125,3.8125,3.6875,0.0,334000.0
|
|
1988-02-16,3.75,3.8125,3.625,0.0,215200.0
|
|
1988-02-17,3.875,4.0625,3.75,0.0,958000.0
|
|
1988-02-18,4.0625,4.1875,3.875,0.0,540800.0
|
|
1988-02-19,4.21875,4.25,4.0625,0.0,603600.0
|
|
1988-02-22,4.25,4.25,4.1875,0.0,208000.0
|
|
1988-02-23,4.0,4.25,4.0,0.0,653600.0
|
|
1988-02-24,4.0,4.125,4.0,0.0,455200.0
|
|
1988-02-25,4.125,4.1875,3.9375,0.0,644000.0
|
|
1988-02-26,4.09375,4.1875,4.0625,0.0,117200.0
|
|
1988-02-29,4.21875,4.25,4.0625,0.0,349200.0
|
|
1988-03-01,4.3125,4.375,4.25,0.0,530800.0
|
|
1988-03-02,4.625,4.8125,4.3125,0.0,810400.0
|
|
1988-03-03,4.5625,4.625,4.5625,0.0,142800.0
|
|
1988-03-04,4.4375,4.5625,4.4375,0.0,230400.0
|
|
1988-03-07,4.3125,4.5,4.3125,0.0,187600.0
|
|
1988-03-08,4.5,4.5625,4.3125,0.0,638400.0
|
|
1988-03-09,5.0625,5.0625,4.5625,0.0,1498800.0
|
|
1988-03-10,4.8125,5.0625,4.75,0.0,426000.0
|
|
1988-03-11,4.8125,4.8125,4.5625,0.0,695200.0
|
|
1988-03-14,4.75,4.8125,4.625,0.0,403600.0
|
|
1988-03-15,4.6875,4.75,4.6875,0.0,151600.0
|
|
1988-03-16,4.625,4.75,4.5625,0.0,136800.0
|
|
1988-03-17,4.8125,4.875,4.6875,0.0,384400.0
|
|
1988-03-18,4.75,4.84375,4.6875,0.0,668800.0
|
|
1988-03-21,4.6875,4.71875,4.5625,0.0,295200.0
|
|
1988-03-22,4.625,4.75,4.625,0.0,811200.0
|
|
1988-03-23,4.6875,4.6875,4.625,0.0,199200.0
|
|
1988-03-24,4.4375,4.6875,4.4375,0.0,220400.0
|
|
1988-03-25,4.4375,4.5,4.4375,0.0,44400.0
|
|
1988-03-28,4.5,4.5,4.34375,0.0,300800.0
|
|
1988-03-29,4.6875,4.6875,4.5,0.0,800400.0
|
|
1988-03-30,4.625,4.75,4.625,0.0,217600.0
|
|
1988-03-31,4.5625,4.75,4.34375,0.0,524000.0
|
|
1988-04-04,4.4375,4.5,4.34375,0.0,208800.0
|
|
1988-04-05,4.5,4.5625,4.4375,0.0,93200.0
|
|
1988-04-06,4.625,4.625,4.4375,0.0,630400.0
|
|
1988-04-07,4.8125,4.8125,4.625,0.0,576000.0
|
|
1988-04-08,4.9375,5.0625,4.75,0.0,344000.0
|
|
1988-04-11,5.1875,5.25,5.0,0.0,592000.0
|
|
1988-04-12,5.1875,5.25,5.125,0.0,190800.0
|
|
1988-04-13,5.0625,5.1875,5.0625,0.0,118800.0
|
|
1988-04-14,4.625,5.0,4.625,0.0,432000.0
|
|
1988-04-15,4.625,4.6875,4.5,0.0,468000.0
|
|
1988-04-18,4.8125,4.875,4.625,0.0,211600.0
|
|
1988-04-19,4.875,4.9375,4.8125,0.0,327600.0
|
|
1988-04-20,4.875,4.9375,4.8125,0.0,240000.0
|
|
1988-04-21,4.8125,4.90625,4.78125,0.0,226400.0
|
|
1988-04-22,4.8125,4.84375,4.75,0.0,168000.0
|
|
1988-04-25,4.84375,4.875,4.8125,0.0,148400.0
|
|
1988-04-26,5.0,5.0,4.8125,0.0,276400.0
|
|
1988-04-27,4.9375,5.125,4.9375,0.0,414800.0
|
|
1988-04-28,4.9375,5.0625,4.9375,0.0,213600.0
|
|
1988-04-29,4.9375,4.9375,4.875,0.0,198400.0
|
|
1988-05-02,5.0,5.125,4.875,0.0,138400.0
|
|
1988-05-03,5.0625,5.1875,5.0,0.0,59200.0
|
|
1988-05-04,5.0625,5.125,5.0625,0.0,148800.0
|
|
1988-05-05,5.0625,5.125,5.0,0.0,109600.0
|
|
1988-05-06,5.125,5.25,5.0625,0.0,446000.0
|
|
1988-05-09,5.03125,5.1875,5.0,0.0,310400.0
|
|
1988-05-10,4.9375,5.0,4.875,0.0,358000.0
|
|
1988-05-11,4.8125,4.9375,4.75,0.0,427600.0
|
|
1988-05-12,4.90625,4.9375,4.875,0.0,62800.0
|
|
1988-05-13,4.9375,5.0,4.9375,0.0,88000.0
|
|
1988-05-16,4.9375,5.03125,4.9375,0.0,399200.0
|
|
1988-05-17,5.0,5.0625,5.0,0.0,587600.0
|
|
1988-05-18,4.75,5.0,4.75,0.0,204000.0
|
|
1988-05-19,4.625,4.8125,4.5625,0.0,408400.0
|
|
1988-05-20,4.625,4.625,4.4375,0.0,390400.0
|
|
1988-05-23,4.46875,4.6875,4.4375,0.0,226800.0
|
|
1988-05-24,4.4375,4.5,4.375,0.0,314800.0
|
|
1988-05-25,4.4375,4.5,4.375,0.0,102000.0
|
|
1988-05-26,4.5,4.625,4.375,0.0,86000.0
|
|
1988-05-27,4.5,4.625,4.5,0.0,42000.0
|
|
1988-05-31,4.625,4.6875,4.5625,0.0,492800.0
|
|
1988-06-01,4.625,4.75,4.53125,0.0,335200.0
|
|
1988-06-02,4.65625,4.6875,4.53125,0.0,687600.0
|
|
1988-06-03,4.6875,4.6875,4.625,0.0,91200.0
|
|
1988-06-06,4.625,4.6875,4.5625,0.0,190800.0
|
|
1988-06-07,4.8125,4.8125,4.625,0.0,782000.0
|
|
1988-06-08,4.90625,5.0,4.75,0.0,574000.0
|
|
1988-06-09,5.03125,5.0625,4.875,0.0,932400.0
|
|
1988-06-10,5.0625,5.125,5.0,0.0,380400.0
|
|
1988-06-13,5.125,5.1875,5.0,0.0,553600.0
|
|
1988-06-14,5.0625,5.1875,5.0625,0.0,253600.0
|
|
1988-06-15,5.0,5.0625,4.9375,0.0,109600.0
|
|
1988-06-16,4.8125,5.0,4.75,0.0,304400.0
|
|
1988-06-17,4.75,4.8125,4.6875,0.0,677200.0
|
|
1988-06-20,4.4375,4.71875,4.4375,0.0,967200.0
|
|
1988-06-21,4.375,4.5,4.375,0.0,518000.0
|
|
1988-06-22,4.6875,4.6875,4.4375,0.0,976000.0
|
|
1988-06-23,4.65625,4.75,4.59375,0.0,432000.0
|
|
1988-06-24,4.625,4.6875,4.625,0.0,363600.0
|
|
1988-06-27,4.5625,4.625,4.5,0.0,469600.0
|
|
1988-06-28,4.625,4.625,4.5625,0.0,570800.0
|
|
1988-06-29,4.625,4.6875,4.625,0.0,134800.0
|
|
1988-06-30,4.6875,4.6875,4.625,0.0,159200.0
|
|
1988-07-01,4.75,4.8125,4.625,0.0,572000.0
|
|
1988-07-05,4.6875,4.75,4.6875,0.0,15200.0
|
|
1988-07-06,4.8125,4.875,4.6875,0.0,597600.0
|
|
1988-07-07,5.125,5.15625,4.75,0.0,918400.0
|
|
1988-07-08,4.9375,5.0,4.8125,0.0,397200.0
|
|
1988-07-11,4.875,4.875,4.8125,0.0,74400.0
|
|
1988-07-12,4.625,4.875,4.5625,0.0,462400.0
|
|
1988-07-13,4.625,4.6875,4.5,0.0,89600.0
|
|
1988-07-14,4.5625,4.625,4.5,0.0,106800.0
|
|
1988-07-15,4.625,4.6875,4.5625,0.0,80400.0
|
|
1988-07-18,4.71875,4.75,4.625,0.0,165600.0
|
|
1988-07-19,4.625,4.75,4.5625,0.0,247200.0
|
|
1988-07-20,4.4375,4.625,4.1875,0.0,530000.0
|
|
1988-07-21,4.25,4.375,4.1875,0.0,977200.0
|
|
1988-07-22,4.25,4.25,4.125,0.0,319600.0
|
|
1988-07-25,4.25,4.25,4.1875,0.0,649200.0
|
|
1988-07-26,4.1875,4.1875,4.1875,0.0,23200.0
|
|
1988-07-27,4.125,4.25,4.0,0.0,125200.0
|
|
1988-07-28,4.03125,4.0625,3.9375,0.0,158000.0
|
|
1988-07-29,4.0,4.1875,4.0,0.0,380000.0
|
|
1988-08-01,3.875,4.125,3.8125,0.0,431600.0
|
|
1988-08-02,3.84375,3.875,3.8125,0.0,580800.0
|
|
1988-08-03,3.875,3.9375,3.8125,0.0,1172000.0
|
|
1988-08-04,3.9375,3.9375,3.875,0.0,212800.0
|
|
1988-08-05,3.75,3.9375,3.6875,0.0,257600.0
|
|
1988-08-08,3.71875,3.8125,3.6875,0.0,1719200.0
|
|
1988-08-09,3.75,3.75,3.6875,0.0,248400.0
|
|
1988-08-10,3.5625,3.6875,3.5,0.0,1095600.0
|
|
1988-08-11,3.59375,3.625,3.5,0.0,261200.0
|
|
1988-08-12,3.5625,3.625,3.5625,0.0,158000.0
|
|
1988-08-15,3.4375,3.5625,3.375,0.0,134800.0
|
|
1988-08-16,3.75,3.75,3.3125,0.0,622000.0
|
|
1988-08-17,3.65625,3.75,3.625,0.0,172400.0
|
|
1988-08-18,3.625,3.6875,3.625,0.0,273600.0
|
|
1988-08-19,3.5,3.625,3.5,0.0,77200.0
|
|
1988-08-22,3.4375,3.625,3.375,0.0,284800.0
|
|
1988-08-23,3.5,3.5,3.4375,0.0,148800.0
|
|
1988-08-24,3.5625,3.625,3.4375,0.0,244400.0
|
|
1988-08-25,3.5,3.5625,3.5,0.0,1441200.0
|
|
1988-08-26,3.5,3.625,3.5,0.0,25200.0
|
|
1988-08-29,3.75,3.75,3.5625,0.0,105600.0
|
|
1988-08-30,3.6875,3.75,3.625,0.0,288400.0
|
|
1988-08-31,3.6875,3.84375,3.625,0.0,246800.0
|
|
1988-09-01,3.5625,3.625,3.4375,0.0,304000.0
|
|
1988-09-02,3.59375,3.6875,3.53125,0.0,71200.0
|
|
1988-09-06,3.5625,3.65625,3.5625,0.0,50000.0
|
|
1988-09-07,3.5625,3.625,3.375,0.0,359200.0
|
|
1988-09-08,3.3125,3.4375,3.25,0.0,254000.0
|
|
1988-09-09,3.5625,3.625,3.25,0.0,572000.0
|
|
1988-09-12,3.5625,3.625,3.5625,0.0,310400.0
|
|
1988-09-13,3.59375,3.625,3.5,0.0,1071200.0
|
|
1988-09-14,3.6875,3.71875,3.5625,0.0,526800.0
|
|
1988-09-15,3.5,3.6875,3.4375,0.0,397200.0
|
|
1988-09-16,3.625,3.625,3.5,0.0,314800.0
|
|
1988-09-19,3.5,3.625,3.4375,0.0,498800.0
|
|
1988-09-20,3.5625,3.5625,3.5,0.0,320400.0
|
|
1988-09-21,3.5625,3.625,3.5,0.0,232000.0
|
|
1988-09-22,3.5625,3.625,3.5,0.0,318000.0
|
|
1988-09-23,3.4375,3.5625,3.4375,0.0,152800.0
|
|
1988-09-26,3.4375,3.5,3.375,0.0,147600.0
|
|
1988-09-27,3.1875,3.375,3.125,0.0,444400.0
|
|
1988-09-28,3.03125,3.125,2.875,0.0,739200.0
|
|
1988-09-29,3.375,3.4375,3.0,0.0,898400.0
|
|
1988-09-30,3.46875,3.625,3.375,0.0,370000.0
|
|
1988-10-03,3.375,3.5,3.3125,0.0,358000.0
|
|
1988-10-04,3.5,3.625,3.4375,0.0,167600.0
|
|
1988-10-05,3.375,3.5,3.375,0.0,217600.0
|
|
1988-10-06,3.4375,3.4375,3.375,0.0,101200.0
|
|
1988-10-07,3.375,3.4375,3.3125,0.0,365200.0
|
|
1988-10-10,3.3125,3.375,3.125,0.0,432400.0
|
|
1988-10-11,3.3125,3.3125,3.25,0.0,214800.0
|
|
1988-10-12,3.25,3.25,3.125,0.0,226400.0
|
|
1988-10-13,3.15625,3.1875,3.125,0.0,125600.0
|
|
1988-10-14,3.125,3.1875,3.125,0.0,61200.0
|
|
1988-10-17,3.25,3.3125,3.1875,0.0,190800.0
|
|
1988-10-18,3.125,3.25,3.125,0.0,20800.0
|
|
1988-10-19,3.25,3.3125,3.1875,0.0,68000.0
|
|
1988-10-20,3.25,3.3125,3.25,0.0,153600.0
|
|
1988-10-21,3.1875,3.25,3.125,0.0,520400.0
|
|
1988-10-24,3.125,3.25,3.125,0.0,207600.0
|
|
1988-10-25,3.03125,3.1875,3.0,0.0,123600.0
|
|
1988-10-26,3.0625,3.125,3.0,0.0,124400.0
|
|
1988-10-27,3.0,3.0,2.9375,0.0,237200.0
|
|
1988-10-28,3.0,3.0625,2.96875,0.0,404800.0
|
|
1988-10-31,3.0625,3.125,3.0,0.0,42800.0
|
|
1988-11-01,3.0,3.125,3.0,0.0,222000.0
|
|
1988-11-02,3.0625,3.0625,2.96875,0.0,398000.0
|
|
1988-11-03,3.125,3.125,3.03125,0.0,103200.0
|
|
1988-11-04,3.125,3.125,3.0625,0.0,258000.0
|
|
1988-11-07,3.0625,3.125,3.0,0.0,284400.0
|
|
1988-11-08,3.0,3.0625,3.0,0.0,196800.0
|
|
1988-11-09,3.0625,3.0625,3.0,0.0,30400.0
|
|
1988-11-10,3.0,3.0625,3.0,0.0,115200.0
|
|
1988-11-11,2.875,3.03125,2.75,0.0,757600.0
|
|
1988-11-14,2.875,2.875,2.75,0.0,181600.0
|
|
1988-11-15,2.8125,2.875,2.75,0.0,202800.0
|
|
1988-11-16,2.6875,2.8125,2.5625,0.0,392800.0
|
|
1988-11-17,2.6875,2.75,2.625,0.0,300000.0
|
|
1988-11-18,2.625,2.6875,2.625,0.0,452800.0
|
|
1988-11-21,2.53125,2.6875,2.375,0.0,1276800.0
|
|
1988-11-22,2.5625,2.5625,2.5,0.0,414800.0
|
|
1988-11-23,2.625,2.6875,2.5,0.0,352400.0
|
|
1988-11-25,2.59375,2.625,2.5,0.0,340000.0
|
|
1988-11-28,2.625,2.6875,2.5625,0.0,37200.0
|
|
1988-11-29,2.6875,2.6875,2.5625,0.0,148800.0
|
|
1988-11-30,2.875,2.875,2.5625,0.0,554800.0
|
|
1988-12-01,2.90625,2.9375,2.8125,0.0,610400.0
|
|
1988-12-02,3.0,3.0625,2.8125,0.0,822000.0
|
|
1988-12-05,2.9375,3.0625,2.8125,0.0,478000.0
|
|
1988-12-06,3.0625,3.0625,2.875,0.0,389600.0
|
|
1988-12-07,3.09375,3.1875,3.0,0.0,261200.0
|
|
1988-12-08,2.9375,3.125,2.9375,0.0,224800.0
|
|
1988-12-09,2.9375,3.0,2.875,0.0,445600.0
|
|
1988-12-12,2.875,2.875,2.8125,0.0,152000.0
|
|
1988-12-13,2.6875,2.875,2.625,0.0,267200.0
|
|
1988-12-14,2.59375,2.75,2.5625,0.0,461600.0
|
|
1988-12-15,2.75,2.8125,2.625,0.0,760400.0
|
|
1988-12-16,2.75,2.84375,2.6875,0.0,1328400.0
|
|
1988-12-19,2.75,2.8125,2.75,0.0,1020000.0
|
|
1988-12-20,2.78125,2.875,2.75,0.0,938800.0
|
|
1988-12-21,2.75,2.875,2.75,0.0,285200.0
|
|
1988-12-22,2.8125,2.8125,2.75,0.0,600000.0
|
|
1988-12-23,2.75,2.8125,2.75,0.0,262000.0
|
|
1988-12-27,2.75,2.8125,2.75,0.0,122400.0
|
|
1988-12-28,2.75,2.8125,2.625,0.0,354400.0
|
|
1988-12-29,2.8125,2.875,2.6875,0.0,841200.0
|
|
1988-12-30,2.9375,2.9375,2.8125,0.0,591200.0
|
|
1989-01-03,2.90625,3.0,2.875,0.0,171200.0
|
|
1989-01-04,3.0,3.0625,2.9375,0.0,663600.0
|
|
1989-01-05,3.0625,3.125,3.0,0.0,1520000.0
|
|
1989-01-06,2.75,3.0625,2.6875,0.0,1225200.0
|
|
1989-01-09,2.75,2.78125,2.6875,0.0,493200.0
|
|
1989-01-10,2.6875,2.78125,2.6875,0.0,82800.0
|
|
1989-01-11,2.75,2.75,2.65625,0.0,193600.0
|
|
1989-01-12,2.78125,2.8125,2.6875,0.0,2279600.0
|
|
1989-01-13,3.0,3.0,2.78125,0.0,3396400.0
|
|
1989-01-16,2.9375,3.0,2.9375,0.0,282800.0
|
|
1989-01-17,2.9375,3.03125,2.9375,0.0,986000.0
|
|
1989-01-18,3.0,3.0625,2.9375,0.0,532800.0
|
|
1989-01-19,2.71875,3.0625,2.6875,0.0,1821200.0
|
|
1989-01-20,2.84375,2.875,2.6875,0.0,1288000.0
|
|
1989-01-23,2.90625,2.9375,2.8125,0.0,515600.0
|
|
1989-01-24,2.875,2.9375,2.875,0.0,275600.0
|
|
1989-01-25,2.875,2.875,2.8125,0.0,299600.0
|
|
1989-01-26,3.03125,3.125,2.875,0.0,344000.0
|
|
1989-01-27,3.125,3.125,3.0,0.0,507200.0
|
|
1989-01-30,3.0625,3.15625,3.0625,0.0,252400.0
|
|
1989-01-31,3.0,3.09375,3.0,0.0,119200.0
|
|
1989-02-01,3.0625,3.125,3.0,0.0,380400.0
|
|
1989-02-02,2.875,3.125,2.875,0.0,924000.0
|
|
1989-02-03,2.875,3.0,2.8125,0.0,598000.0
|
|
1989-02-06,2.9375,3.0,2.875,0.0,292400.0
|
|
1989-02-07,2.9375,3.0,2.875,0.0,279200.0
|
|
1989-02-08,2.8125,3.0,2.8125,0.0,921200.0
|
|
1989-02-09,2.875,2.875,2.75,0.0,193200.0
|
|
1989-02-10,2.75,2.875,2.75,0.0,1036800.0
|
|
1989-02-13,2.8125,2.8125,2.75,0.0,92400.0
|
|
1989-02-14,2.9375,3.0,2.8125,0.0,260000.0
|
|
1989-02-15,3.0,3.0625,2.9375,0.0,667600.0
|
|
1989-02-16,3.125,3.125,3.0,0.0,615600.0
|
|
1989-02-17,3.1875,3.25,3.03125,0.0,611200.0
|
|
1989-02-21,3.3125,3.375,3.25,0.0,700000.0
|
|
1989-02-22,3.1875,3.3125,3.1875,0.0,347200.0
|
|
1989-02-23,3.25,3.25,3.1875,0.0,227600.0
|
|
1989-02-24,3.3125,3.4375,3.1875,0.0,537200.0
|
|
1989-02-27,3.28125,3.28125,3.25,0.0,102000.0
|
|
1989-02-28,3.375,3.375,3.25,0.0,240000.0
|
|
1989-03-01,3.40625,3.4375,3.375,0.0,558400.0
|
|
1989-03-02,3.3125,3.4375,3.3125,0.0,282800.0
|
|
1989-03-03,3.375,3.375,3.3125,0.0,56000.0
|
|
1989-03-06,3.375,3.375,3.3125,0.0,830800.0
|
|
1989-03-07,3.1875,3.375,3.1875,0.0,503600.0
|
|
1989-03-08,3.25,3.25,3.1875,0.0,140000.0
|
|
1989-03-09,3.28125,3.28125,3.1875,0.0,130800.0
|
|
1989-03-10,3.1875,3.25,3.1875,0.0,186800.0
|
|
1989-03-13,3.1875,3.25,3.1875,0.0,29600.0
|
|
1989-03-14,3.1875,3.25,3.1875,0.0,328000.0
|
|
1989-03-15,3.1875,3.25,3.1875,0.0,616000.0
|
|
1989-03-16,3.125,3.1875,3.0625,0.0,268400.0
|
|
1989-03-17,2.8125,3.0625,2.8125,0.0,199200.0
|
|
1989-03-20,2.75,2.875,2.6875,0.0,220000.0
|
|
1989-03-21,2.8125,2.875,2.6875,0.0,400800.0
|
|
1989-03-22,2.75,2.875,2.75,0.0,533600.0
|
|
1989-03-23,2.71875,2.75,2.65625,0.0,989200.0
|
|
1989-03-27,2.5625,2.75,2.5,0.0,620400.0
|
|
1989-03-28,2.5,2.5625,2.4375,0.0,1237200.0
|
|
1989-03-29,2.5625,2.5625,2.375,0.0,2786800.0
|
|
1989-03-30,2.75,2.75,2.5625,0.0,4056400.0
|
|
1989-03-31,2.6875,2.75,2.625,0.0,317600.0
|
|
1989-04-03,2.59375,2.6875,2.5625,0.0,371200.0
|
|
1989-04-04,2.5625,2.625,2.5,0.0,1306400.0
|
|
1989-04-05,2.5625,2.5625,2.5,0.0,1033200.0
|
|
1989-04-06,2.5625,2.5625,2.5,0.0,557200.0
|
|
1989-04-07,2.6875,2.6875,2.625,0.0,318800.0
|
|
1989-04-10,2.75,2.75,2.625,0.0,1163200.0
|
|
1989-04-11,2.875,2.875,2.75,0.0,878800.0
|
|
1989-04-12,2.90625,2.9375,2.8125,0.0,980400.0
|
|
1989-04-13,2.8125,2.9375,2.8125,0.0,360000.0
|
|
1989-04-14,2.8125,2.875,2.6875,0.0,229600.0
|
|
1989-04-17,2.6875,2.75,2.625,0.0,170000.0
|
|
1989-04-18,2.8125,2.8125,2.6875,0.0,305600.0
|
|
1989-04-19,2.9375,2.9375,2.75,0.0,1677200.0
|
|
1989-04-20,2.84375,2.9375,2.8125,0.0,234400.0
|
|
1989-04-21,2.875,2.9375,2.8125,0.0,275600.0
|
|
1989-04-24,2.8125,2.875,2.75,0.0,54400.0
|
|
1989-04-25,2.75,2.875,2.75,0.0,224400.0
|
|
1989-04-26,2.75,2.8125,2.6875,0.0,305200.0
|
|
1989-04-27,2.6875,2.75,2.6875,0.0,25200.0
|
|
1989-04-28,2.75,2.75,2.6875,0.0,67200.0
|
|
1989-05-01,2.6875,2.75,2.625,0.0,40400.0
|
|
1989-05-02,2.6875,2.75,2.65625,0.0,2786000.0
|
|
1989-05-03,2.625,2.75,2.625,0.0,270800.0
|
|
1989-05-04,2.6875,2.6875,2.625,0.0,187600.0
|
|
1989-05-05,2.625,2.6875,2.53125,0.0,2689600.0
|
|
1989-05-08,2.5625,2.65625,2.5625,0.0,742000.0
|
|
1989-05-09,2.71875,2.75,2.5625,0.0,1966000.0
|
|
1989-05-10,2.75,2.75,2.6875,0.0,661200.0
|
|
1989-05-11,2.875,2.9375,2.6875,0.0,1165200.0
|
|
1989-05-12,3.0,3.03125,2.875,0.0,968000.0
|
|
1989-05-15,2.875,3.0,2.84375,0.0,400000.0
|
|
1989-05-16,2.875,2.90625,2.84375,0.0,612800.0
|
|
1989-05-17,2.8125,2.875,2.8125,0.0,111200.0
|
|
1989-05-18,2.75,2.875,2.75,0.0,162400.0
|
|
1989-05-19,2.9375,3.0625,2.875,0.0,1431600.0
|
|
1989-05-22,3.0,3.0,2.9375,0.0,596000.0
|
|
1989-05-23,2.96875,3.0,2.9375,0.0,194800.0
|
|
1989-05-24,2.9375,3.0,2.9375,0.0,834000.0
|
|
1989-05-25,3.0,3.0625,2.9375,0.0,384800.0
|
|
1989-05-26,3.0,3.0625,2.9375,0.0,264400.0
|
|
1989-05-30,3.0,3.0,2.9375,0.0,407200.0
|
|
1989-05-31,3.1875,3.1875,2.9375,0.0,1426000.0
|
|
1989-06-01,3.25,3.3125,3.0625,0.0,790000.0
|
|
1989-06-02,3.4375,3.4375,3.3125,0.0,1244000.0
|
|
1989-06-05,3.0625,3.375,3.0625,0.0,764000.0
|
|
1989-06-06,3.1875,3.1875,3.0,0.0,306400.0
|
|
1989-06-07,3.3125,3.375,3.125,0.0,1046000.0
|
|
1989-06-08,3.375,3.375,3.3125,0.0,256000.0
|
|
1989-06-09,3.25,3.375,3.1875,0.0,337200.0
|
|
1989-06-12,3.375,3.375,3.25,0.0,45200.0
|
|
1989-06-13,3.25,3.3125,3.1875,0.0,574000.0
|
|
1989-06-14,3.25,3.25,3.1875,0.0,490400.0
|
|
1989-06-15,3.1875,3.25,3.1875,0.0,464800.0
|
|
1989-06-16,3.1875,3.25,3.0625,0.0,595600.0
|
|
1989-06-19,3.0625,3.125,3.0625,0.0,226800.0
|
|
1989-06-20,3.0,3.125,3.0,0.0,411200.0
|
|
1989-06-21,2.78125,3.0625,2.78125,0.0,856800.0
|
|
1989-06-22,3.0625,3.0625,2.84375,0.0,407200.0
|
|
1989-06-23,3.1875,3.1875,3.0625,0.0,326800.0
|
|
1989-06-26,3.1875,3.25,3.1875,0.0,323600.0
|
|
1989-06-27,3.25,3.25,3.1875,0.0,309600.0
|
|
1989-06-28,2.9375,3.25,2.9375,0.0,1072800.0
|
|
1989-06-29,2.875,3.0,2.75,0.0,932400.0
|
|
1989-06-30,2.90625,2.9375,2.8125,0.0,105600.0
|
|
1989-07-03,2.875,2.9375,2.875,0.0,27200.0
|
|
1989-07-05,2.8125,2.9375,2.8125,0.0,101600.0
|
|
1989-07-06,2.9375,2.9375,2.8125,0.0,193200.0
|
|
1989-07-07,2.9375,2.9375,2.8125,0.0,145600.0
|
|
1989-07-10,2.8125,2.9375,2.8125,0.0,69200.0
|
|
1989-07-11,2.78125,2.875,2.75,0.0,1037600.0
|
|
1989-07-12,2.8125,2.8125,2.75,0.0,413600.0
|
|
1989-07-13,2.75,2.8125,2.6875,0.0,541600.0
|
|
1989-07-14,2.75,2.75,2.6875,0.0,104000.0
|
|
1989-07-17,2.75,2.8125,2.75,0.0,423600.0
|
|
1989-07-18,2.75,2.8125,2.625,0.0,570800.0
|
|
1989-07-19,2.8125,2.8125,2.6875,0.0,426400.0
|
|
1989-07-20,2.71875,2.8125,2.6875,0.0,480000.0
|
|
1989-07-21,2.6875,2.75,2.625,0.0,174000.0
|
|
1989-07-24,2.6875,2.75,2.625,0.0,88000.0
|
|
1989-07-25,2.625,2.75,2.625,0.0,414400.0
|
|
1989-07-26,2.5625,2.6875,2.5,0.0,368400.0
|
|
1989-07-27,2.625,2.625,2.5,0.0,485200.0
|
|
1989-07-28,2.5625,2.625,2.5625,0.0,1148800.0
|
|
1989-07-31,2.5625,2.625,2.5625,0.0,410400.0
|
|
1989-08-01,2.625,2.625,2.5,0.0,347600.0
|
|
1989-08-02,2.5625,2.625,2.5,0.0,639200.0
|
|
1989-08-03,2.625,2.75,2.59375,0.0,96000.0
|
|
1989-08-04,2.75,2.8125,2.625,0.0,903600.0
|
|
1989-08-07,2.8125,2.8125,2.75,0.0,580400.0
|
|
1989-08-08,2.84375,2.875,2.75,0.0,2673200.0
|
|
1989-08-09,2.875,2.9375,2.8125,0.0,1133200.0
|
|
1989-08-10,2.875,2.9375,2.875,0.0,162400.0
|
|
1989-08-11,2.875,2.875,2.8125,0.0,530000.0
|
|
1989-08-14,2.8125,2.90625,2.75,0.0,880400.0
|
|
1989-08-15,2.875,2.875,2.8125,0.0,188800.0
|
|
1989-08-16,2.8125,2.875,2.8125,0.0,30800.0
|
|
1989-08-17,2.84375,2.875,2.8125,0.0,374000.0
|
|
1989-08-18,2.84375,2.875,2.8125,0.0,701600.0
|
|
1989-08-21,2.875,2.9375,2.8125,0.0,225200.0
|
|
1989-08-22,2.875,2.9375,2.875,0.0,196800.0
|
|
1989-08-23,2.875,2.90625,2.875,0.0,68800.0
|
|
1989-08-24,2.90625,2.9375,2.875,0.0,477200.0
|
|
1989-08-25,2.90625,2.9375,2.875,0.0,736800.0
|
|
1989-08-28,2.96875,3.0,2.875,0.0,59600.0
|
|
1989-08-29,2.96875,3.0,2.9375,0.0,305600.0
|
|
1989-08-30,2.9375,3.0,2.9375,0.0,373600.0
|
|
1989-08-31,3.0,3.0,2.9375,0.0,227200.0
|
|
1989-09-01,3.0625,3.125,2.9375,0.0,203200.0
|
|
1989-09-05,3.0625,3.125,3.0625,0.0,110800.0
|
|
1989-09-06,3.0,3.0625,2.9375,0.0,196800.0
|
|
1989-09-07,3.125,3.1875,3.0,0.0,338000.0
|
|
1989-09-08,3.1875,3.25,3.125,0.0,406000.0
|
|
1989-09-11,3.125,3.25,3.125,0.0,351200.0
|
|
1989-09-12,3.125,3.1875,3.125,0.0,145200.0
|
|
1989-09-13,3.125,3.1875,3.125,0.0,104000.0
|
|
1989-09-14,3.125,3.1875,3.0625,0.0,190400.0
|
|
1989-09-15,3.125,3.25,3.125,0.0,268000.0
|
|
1989-09-18,3.1875,3.1875,3.0625,0.0,41600.0
|
|
1989-09-19,3.125,3.1875,3.0625,0.0,24800.0
|
|
1989-09-20,3.0625,3.125,3.0625,0.0,60800.0
|
|
1989-09-21,3.0625,3.1875,3.0625,0.0,82400.0
|
|
1989-09-22,3.15625,3.1875,3.0625,0.0,362800.0
|
|
1989-09-25,3.09375,3.125,3.0625,0.0,72800.0
|
|
1989-09-26,3.15625,3.1875,3.0625,0.0,125200.0
|
|
1989-09-27,3.1875,3.1875,3.0625,0.0,29600.0
|
|
1989-09-28,3.125,3.125,3.0625,0.0,518400.0
|
|
1989-09-29,3.0625,3.125,3.0625,0.0,445600.0
|
|
1989-10-02,2.5625,3.125,2.3125,0.0,1554400.0
|
|
1989-10-03,2.4375,2.5625,2.375,0.0,1399600.0
|
|
1989-10-04,2.5,2.5,2.375,0.0,611600.0
|
|
1989-10-05,2.4375,2.5,2.4375,0.0,550800.0
|
|
1989-10-06,2.4375,2.5625,2.4375,0.0,570400.0
|
|
1989-10-09,2.3125,2.4375,2.3125,0.0,181200.0
|
|
1989-10-10,2.375,2.375,2.28125,0.0,332400.0
|
|
1989-10-11,2.3125,2.375,2.3125,0.0,261600.0
|
|
1989-10-12,2.3125,2.375,2.3125,0.0,118000.0
|
|
1989-10-13,2.1875,2.375,2.125,0.0,246000.0
|
|
1989-10-16,2.4375,2.4375,2.0625,0.0,663600.0
|
|
1989-10-17,2.375,2.4375,2.3125,0.0,342400.0
|
|
1989-10-18,2.25,2.375,2.15625,0.0,811200.0
|
|
1989-10-19,2.3125,2.375,2.25,0.0,593200.0
|
|
1989-10-20,2.5,2.5,2.3125,0.0,334400.0
|
|
1989-10-23,2.4375,2.5,2.4375,0.0,252000.0
|
|
1989-10-24,2.3125,2.5,2.3125,0.0,286000.0
|
|
1989-10-25,2.375,2.4375,2.375,0.0,117600.0
|
|
1989-10-26,2.1875,2.375,2.1875,0.0,376800.0
|
|
1989-10-27,2.1875,2.25,2.125,0.0,864800.0
|
|
1989-10-30,2.1875,2.1875,2.125,0.0,446400.0
|
|
1989-10-31,2.125,2.1875,2.125,0.0,81600.0
|
|
1989-11-01,2.15625,2.1875,2.125,0.0,180800.0
|
|
1989-11-02,2.125,2.1875,2.0625,0.0,125200.0
|
|
1989-11-03,2.0625,2.125,2.0625,0.0,19200.0
|
|
1989-11-06,2.09375,2.1875,2.0625,0.0,71200.0
|
|
1989-11-07,2.125,2.15625,2.0625,0.0,32400.0
|
|
1989-11-08,2.125,2.1875,2.125,0.0,533200.0
|
|
1989-11-09,2.125,2.1875,2.125,0.0,60400.0
|
|
1989-11-10,2.125,2.25,2.125,0.0,179600.0
|
|
1989-11-13,2.0625,2.1875,2.0625,0.0,206000.0
|
|
1989-11-14,2.0,2.125,1.90625,0.0,495600.0
|
|
1989-11-15,2.0,2.0,1.9375,0.0,124400.0
|
|
1989-11-16,2.0,2.03125,1.96875,0.0,126000.0
|
|
1989-11-17,2.0,2.03125,2.0,0.0,145200.0
|
|
1989-11-20,2.0,2.03125,2.0,0.0,48000.0
|
|
1989-11-21,1.96875,2.0,1.875,0.0,154400.0
|
|
1989-11-22,2.0,2.0,1.96875,0.0,76800.0
|
|
1989-11-24,2.0,2.0,1.96875,0.0,15600.0
|
|
1989-11-27,2.0,2.03125,1.96875,0.0,332400.0
|
|
1989-11-28,2.03125,2.09375,2.0,0.0,33200.0
|
|
1989-11-29,2.0625,2.09375,2.0,0.0,776000.0
|
|
1989-11-30,2.0625,2.125,2.0625,0.0,506000.0
|
|
1989-12-01,2.1875,2.1875,2.0625,0.0,398800.0
|
|
1989-12-04,2.25,2.25,2.125,0.0,368000.0
|
|
1989-12-05,2.1875,2.25,2.125,0.0,231600.0
|
|
1989-12-06,2.1875,2.25,2.125,0.0,189600.0
|
|
1989-12-07,2.09375,2.1875,2.09375,0.0,158800.0
|
|
1989-12-08,2.15625,2.1875,2.0625,0.0,1013200.0
|
|
1989-12-11,2.125,2.21875,2.0625,0.0,826800.0
|
|
1989-12-12,2.0625,2.125,2.03125,0.0,260000.0
|
|
1989-12-13,2.125,2.125,2.03125,0.0,28800.0
|
|
1989-12-14,2.09375,2.125,2.03125,0.0,141600.0
|
|
1989-12-15,2.0625,2.09375,2.03125,0.0,43600.0
|
|
1989-12-18,2.09375,2.09375,2.0,0.0,642000.0
|
|
1989-12-19,2.0625,2.0625,2.0,0.0,353200.0
|
|
1989-12-20,2.0625,2.125,2.0,0.0,668000.0
|
|
1989-12-21,2.1875,2.1875,2.0625,0.0,451600.0
|
|
1989-12-22,2.09375,2.1875,2.09375,0.0,76000.0
|
|
1989-12-26,2.21875,2.25,2.09375,0.0,306000.0
|
|
1989-12-27,2.21875,2.3125,2.1875,0.0,1119600.0
|
|
1989-12-28,2.21875,2.3125,2.1875,0.0,400400.0
|
|
1989-12-29,2.1875,2.28125,2.125,0.0,539200.0
|
|
1990-01-02,2.25,2.25,2.125,0.0,65600.0
|
|
1990-01-03,2.125,2.25,2.125,0.0,28000.0
|
|
1990-01-04,2.15625,2.1875,2.125,0.0,126800.0
|
|
1990-01-05,2.03125,2.1875,2.0,0.0,999200.0
|
|
1990-01-08,2.125,2.125,2.0,0.0,76400.0
|
|
1990-01-09,2.125,2.125,2.0625,0.0,188000.0
|
|
1990-01-10,2.0625,2.125,2.0625,0.0,50000.0
|
|
1990-01-11,2.0625,2.125,2.0625,0.0,288000.0
|
|
1990-01-12,2.0,2.09375,2.0,0.0,80000.0
|
|
1990-01-15,2.0,2.0,2.0,0.0,10000.0
|
|
1990-01-16,2.0625,2.0625,2.0,0.0,272000.0
|
|
1990-01-17,2.03125,2.09375,2.0,0.0,91200.0
|
|
1990-01-18,2.0,2.0625,2.0,0.0,268000.0
|
|
1990-01-19,2.0,2.0625,2.0,0.0,65600.0
|
|
1990-01-22,1.96875,2.0625,1.9375,0.0,268000.0
|
|
1990-01-23,1.96875,2.0,1.96875,0.0,203200.0
|
|
1990-01-24,2.0,2.0,1.90625,0.0,70800.0
|
|
1990-01-25,1.9375,2.0625,1.9375,0.0,508400.0
|
|
1990-01-26,1.9375,2.0,1.9375,0.0,228400.0
|
|
1990-01-29,1.9375,2.0625,1.875,0.0,113200.0
|
|
1990-01-30,1.875,1.96875,1.875,0.0,961200.0
|
|
1990-01-31,1.84375,1.9375,1.78125,0.0,489600.0
|
|
1990-02-01,1.90625,1.9375,1.84375,0.0,41600.0
|
|
1990-02-02,1.875,1.9375,1.84375,0.0,82000.0
|
|
1990-02-05,1.84375,1.90625,1.78125,0.0,350400.0
|
|
1990-02-06,1.78125,1.84375,1.75,0.0,1996000.0
|
|
1990-02-07,1.8125,1.875,1.75,0.0,628800.0
|
|
1990-02-08,1.875,1.875,1.8125,0.0,214800.0
|
|
1990-02-09,1.875,1.875,1.8125,0.0,55200.0
|
|
1990-02-12,1.875,1.875,1.8125,0.0,21600.0
|
|
1990-02-13,1.875,1.90625,1.8125,0.0,382000.0
|
|
1990-02-14,1.875,1.90625,1.84375,0.0,65200.0
|
|
1990-02-15,1.84375,1.90625,1.84375,0.0,548000.0
|
|
1990-02-16,1.84375,1.875,1.8125,0.0,306800.0
|
|
1990-02-20,1.8125,1.875,1.8125,0.0,346800.0
|
|
1990-02-21,1.75,1.8125,1.75,0.0,588400.0
|
|
1990-02-22,1.78125,1.84375,1.75,0.0,148400.0
|
|
1990-02-23,1.75,1.8125,1.71875,0.0,160800.0
|
|
1990-02-26,1.78125,1.8125,1.75,0.0,70400.0
|
|
1990-02-27,1.75,1.8125,1.75,0.0,302400.0
|
|
1990-02-28,1.8125,1.8125,1.75,0.0,205200.0
|
|
1990-03-01,1.875,1.875,1.78125,0.0,188000.0
|
|
1990-03-02,1.8125,1.875,1.8125,0.0,518400.0
|
|
1990-03-05,1.8125,1.875,1.8125,0.0,12800.0
|
|
1990-03-06,1.90625,1.90625,1.8125,0.0,575200.0
|
|
1990-03-07,1.96875,1.96875,1.875,0.0,748000.0
|
|
1990-03-08,1.90625,1.96875,1.90625,0.0,30000.0
|
|
1990-03-09,2.0,2.03125,1.90625,0.0,540000.0
|
|
1990-03-12,2.0,2.03125,1.96875,0.0,460800.0
|
|
1990-03-13,2.0,2.03125,1.96875,0.0,212400.0
|
|
1990-03-14,2.3125,2.3125,2.0,0.0,984800.0
|
|
1990-03-15,2.21875,2.34375,2.21875,0.0,260800.0
|
|
1990-03-16,2.21875,2.28125,2.21875,0.0,115200.0
|
|
1990-03-19,2.21875,2.28125,2.15625,0.0,73600.0
|
|
1990-03-20,2.15625,2.25,2.15625,0.0,103600.0
|
|
1990-03-21,2.1875,2.21875,2.15625,0.0,114800.0
|
|
1990-03-22,2.15625,2.1875,2.15625,0.0,270800.0
|
|
1990-03-23,2.1875,2.25,2.15625,0.0,108000.0
|
|
1990-03-26,2.15625,2.25,2.15625,2.1875,242400.0
|
|
1990-03-27,2.25,2.25,2.15625,2.25,24800.0
|
|
1990-03-28,2.21875,2.25,2.1875,2.1875,37200.0
|
|
1990-03-29,2.15625,2.25,2.15625,2.1875,74800.0
|
|
1990-03-30,2.15625,2.25,2.15625,2.15625,14000.0
|
|
1990-04-02,2.21875,2.21875,2.15625,2.15625,138800.0
|
|
1990-04-03,2.4375,2.46875,2.1875,2.25,1432800.0
|
|
1990-04-04,2.5,2.5625,2.4375,2.4375,862000.0
|
|
1990-04-05,2.5,2.53125,2.46875,2.46875,3251200.0
|
|
1990-04-06,2.46875,2.53125,2.46875,2.46875,964400.0
|
|
1990-04-09,2.46875,2.53125,2.46875,2.46875,214000.0
|
|
1990-04-10,2.5,2.53125,2.46875,2.46875,667200.0
|
|
1990-04-11,2.65625,2.65625,2.46875,2.46875,2848800.0
|
|
1990-04-12,2.5625,2.6875,2.53125,2.6875,406000.0
|
|
1990-04-16,2.5,2.625,2.5,2.53125,148400.0
|
|
1990-04-17,2.5,2.5625,2.5,2.5,82800.0
|
|
1990-04-18,2.4375,2.5625,2.4375,2.5625,312400.0
|
|
1990-04-19,2.375,2.4375,2.34375,2.4375,264800.0
|
|
1990-04-20,2.25,2.3125,2.25,2.3125,797600.0
|
|
1990-04-23,2.1875,2.25,2.125,2.25,680000.0
|
|
1990-04-24,2.25,2.25,2.15625,2.15625,389200.0
|
|
1990-04-25,2.3125,2.375,2.1875,2.1875,181600.0
|
|
1990-04-26,2.40625,2.4375,2.3125,2.3125,58800.0
|
|
1990-04-27,2.28125,2.34375,2.25,2.3125,205600.0
|
|
1990-04-30,2.3125,2.3125,2.25,2.25,56400.0
|
|
1990-05-01,2.28125,2.28125,2.25,2.28125,42800.0
|
|
1990-05-02,2.25,2.28125,2.25,2.25,82400.0
|
|
1990-05-03,2.3125,2.3125,2.25,2.25,45600.0
|
|
1990-05-04,2.3125,2.375,2.25,2.3125,324400.0
|
|
1990-05-07,2.375,2.375,2.34375,2.34375,40800.0
|
|
1990-05-08,2.4375,2.4375,2.3125,2.34375,131600.0
|
|
1990-05-09,2.4375,2.4375,2.375,2.375,100000.0
|
|
1990-05-10,2.4375,2.4375,2.375,2.375,246400.0
|
|
1990-05-11,2.375,2.4375,2.375,2.4375,284400.0
|
|
1990-05-14,2.40625,2.46875,2.375,2.375,322800.0
|
|
1990-05-15,2.4375,2.4375,2.375,2.4375,477600.0
|
|
1990-05-16,2.46875,2.5,2.375,2.375,1628000.0
|
|
1990-05-17,2.53125,2.5625,2.4375,2.4375,649600.0
|
|
1990-05-18,2.65625,2.6875,2.5,2.5625,627200.0
|
|
1990-05-21,2.8125,2.96875,2.625,2.625,1808800.0
|
|
1990-05-22,2.84375,2.9375,2.8125,2.9375,648800.0
|
|
1990-05-23,2.75,2.8125,2.75,2.8125,560000.0
|
|
1990-05-24,2.78125,2.78125,2.75,2.75,544400.0
|
|
1990-05-25,2.71875,2.8125,2.6875,2.75,144800.0
|
|
1990-05-29,2.84375,2.84375,2.71875,2.71875,1823200.0
|
|
1990-05-30,2.9375,2.9375,2.8125,2.84375,590400.0
|
|
1990-05-31,2.96875,3.0,2.90625,2.90625,320000.0
|
|
1990-06-01,2.96875,3.0,2.9375,3.0,1073200.0
|
|
1990-06-04,3.0,3.0,2.96875,2.96875,336400.0
|
|
1990-06-05,2.875,3.0,2.875,2.96875,813200.0
|
|
1990-06-06,2.875,2.9375,2.84375,2.90625,326800.0
|
|
1990-06-07,2.96875,2.96875,2.875,2.875,151200.0
|
|
1990-06-08,2.90625,2.96875,2.875,2.90625,636400.0
|
|
1990-06-11,2.84375,2.9375,2.84375,2.875,101600.0
|
|
1990-06-12,2.9375,2.9375,2.84375,2.84375,162400.0
|
|
1990-06-13,2.875,2.9375,2.84375,2.9375,254800.0
|
|
1990-06-14,2.78125,2.875,2.78125,2.84375,174000.0
|
|
1990-06-15,2.8125,2.8125,2.75,2.78125,284400.0
|
|
1990-06-18,2.84375,2.84375,2.75,2.78125,329600.0
|
|
1990-06-19,2.78125,2.8125,2.75,2.75,64400.0
|
|
1990-06-20,2.875,2.875,2.78125,2.78125,312000.0
|
|
1990-06-21,2.9375,2.9375,2.84375,2.84375,510400.0
|
|
1990-06-22,2.90625,2.96875,2.875,2.875,552000.0
|
|
1990-06-25,2.78125,2.875,2.78125,2.84375,470800.0
|
|
1990-06-26,2.84375,2.875,2.8125,2.8125,103200.0
|
|
1990-06-27,2.8125,2.875,2.8125,2.8125,115600.0
|
|
1990-06-28,2.875,2.96875,2.8125,2.875,118800.0
|
|
1990-06-29,3.0,3.0,2.90625,2.96875,106400.0
|
|
1990-07-02,3.03125,3.125,2.90625,2.90625,281600.0
|
|
1990-07-03,3.0625,3.09375,3.03125,3.0625,194000.0
|
|
1990-07-05,3.0625,3.0625,2.9375,3.03125,109600.0
|
|
1990-07-06,2.9375,3.0,2.9375,2.9375,58800.0
|
|
1990-07-09,2.875,3.0625,2.8125,2.9375,248400.0
|
|
1990-07-10,2.875,2.90625,2.84375,2.84375,61200.0
|
|
1990-07-11,2.9375,2.9375,2.84375,2.875,234800.0
|
|
1990-07-12,3.0,3.0,2.875,2.9375,785600.0
|
|
1990-07-13,3.0,3.0,2.9375,2.9375,91200.0
|
|
1990-07-16,3.0,3.0,2.9375,3.0,29600.0
|
|
1990-07-17,2.9375,3.0,2.9375,2.9375,94000.0
|
|
1990-07-18,3.0,3.0,2.9375,2.9375,48000.0
|
|
1990-07-19,2.875,3.0,2.875,2.9375,930400.0
|
|
1990-07-20,2.8125,2.9375,2.78125,2.9375,757600.0
|
|
1990-07-23,2.78125,2.8125,2.75,2.75,258000.0
|
|
1990-07-24,2.75,2.8125,2.75,2.8125,174800.0
|
|
1990-07-25,2.71875,2.8125,2.6875,2.75,912400.0
|
|
1990-07-26,2.71875,2.75,2.6875,2.75,75200.0
|
|
1990-07-27,2.75,2.75,2.65625,2.65625,158800.0
|
|
1990-07-30,2.78125,2.78125,2.6875,2.78125,52800.0
|
|
1990-07-31,2.8125,2.8125,2.75,2.75,331200.0
|
|
1990-08-01,2.6875,2.875,2.6875,2.84375,199600.0
|
|
1990-08-02,2.59375,2.6875,2.5625,2.625,96400.0
|
|
1990-08-03,2.53125,2.6875,2.40625,2.59375,643600.0
|
|
1990-08-06,2.34375,2.5,2.34375,2.5,432800.0
|
|
1990-08-07,2.34375,2.46875,2.34375,2.34375,114000.0
|
|
1990-08-08,2.375,2.4375,2.34375,2.34375,129200.0
|
|
1990-08-09,2.34375,2.40625,2.34375,2.34375,109600.0
|
|
1990-08-10,2.25,2.4375,2.25,2.4375,204400.0
|
|
1990-08-13,2.25,2.25,2.21875,2.21875,167200.0
|
|
1990-08-14,2.28125,2.3125,2.1875,2.25,298800.0
|
|
1990-08-15,2.1875,2.28125,2.1875,2.21875,384800.0
|
|
1990-08-16,2.125,2.21875,2.125,2.1875,56400.0
|
|
1990-08-17,2.0625,2.125,2.03125,2.0625,961200.0
|
|
1990-08-20,2.0,2.0625,1.9375,2.0,309600.0
|
|
1990-08-21,1.96875,2.0,1.9375,1.9375,437600.0
|
|
1990-08-22,1.8125,2.0,1.8125,1.96875,479600.0
|
|
1990-08-23,1.8125,1.90625,1.78125,1.84375,820800.0
|
|
1990-08-24,1.9375,1.96875,1.875,1.875,469200.0
|
|
1990-08-27,2.03125,2.0625,1.96875,2.0,150800.0
|
|
1990-08-28,2.0625,2.0625,1.9375,2.03125,270400.0
|
|
1990-08-29,1.9375,2.0625,1.9375,2.0625,614000.0
|
|
1990-08-30,1.875,1.96875,1.875,1.96875,60000.0
|
|
1990-08-31,1.90625,1.9375,1.875,1.9375,372400.0
|
|
1990-09-04,1.875,1.90625,1.875,1.90625,163200.0
|
|
1990-09-05,1.9375,1.9375,1.875,1.9375,488400.0
|
|
1990-09-06,1.875,1.9375,1.875,1.9375,169200.0
|
|
1990-09-07,1.84375,1.90625,1.84375,1.875,199600.0
|
|
1990-09-10,1.84375,1.90625,1.8125,1.90625,298800.0
|
|
1990-09-11,1.875,1.875,1.78125,1.78125,34000.0
|
|
1990-09-12,1.875,1.875,1.8125,1.875,133600.0
|
|
1990-09-13,1.875,1.875,1.78125,1.875,108800.0
|
|
1990-09-14,1.75,1.84375,1.75,1.84375,304400.0
|
|
1990-09-17,1.8125,1.8125,1.75,1.75,171600.0
|
|
1990-09-18,1.8125,1.8125,1.75,1.8125,214000.0
|
|
1990-09-19,1.84375,1.875,1.8125,1.84375,596000.0
|
|
1990-09-20,1.84375,1.875,1.8125,1.8125,653600.0
|
|
1990-09-21,1.8125,1.875,1.78125,1.875,195200.0
|
|
1990-09-24,1.84375,1.9375,1.8125,1.84375,473200.0
|
|
1990-09-25,1.9375,1.9375,1.8125,1.90625,407200.0
|
|
1990-09-26,1.96875,2.0,1.90625,2.0,272000.0
|
|
1990-09-27,1.875,1.96875,1.84375,1.96875,180000.0
|
|
1990-09-28,1.90625,1.90625,1.78125,1.8125,284000.0
|
|
1990-10-01,1.96875,1.96875,1.875,1.9375,109200.0
|
|
1990-10-02,2.125,2.125,2.0,2.0,310000.0
|
|
1990-10-03,1.78125,1.84375,1.59375,1.6875,2760000.0
|
|
1990-10-04,1.5625,1.75,1.5,1.65625,2448400.0
|
|
1990-10-05,1.5625,1.5625,1.4375,1.5,553200.0
|
|
1990-10-08,1.65625,1.65625,1.59375,1.59375,287200.0
|
|
1990-10-09,1.59375,1.65625,1.59375,1.65625,556400.0
|
|
1990-10-10,1.625,1.6875,1.625,1.625,136000.0
|
|
1990-10-11,1.5625,1.6875,1.5625,1.6875,858400.0
|
|
1990-10-12,1.5625,1.625,1.5,1.59375,743200.0
|
|
1990-10-15,1.46875,1.5625,1.46875,1.5625,110800.0
|
|
1990-10-16,1.5,1.5625,1.46875,1.46875,68000.0
|
|
1990-10-17,1.5625,1.65625,1.5,1.5,186800.0
|
|
1990-10-18,1.78125,1.78125,1.59375,1.625,916800.0
|
|
1990-10-19,1.71875,1.8125,1.71875,1.8125,1720400.0
|
|
1990-10-22,1.78125,1.8125,1.71875,1.75,573600.0
|
|
1990-10-23,1.75,1.75,1.625,1.75,344400.0
|
|
1990-10-24,1.78125,1.78125,1.71875,1.75,254000.0
|
|
1990-10-25,1.875,1.875,1.75,1.75,867600.0
|
|
1990-10-26,1.75,1.875,1.75,1.875,208400.0
|
|
1990-10-29,1.78125,1.78125,1.75,1.78125,55200.0
|
|
1990-10-30,1.78125,1.78125,1.71875,1.78125,320800.0
|
|
1990-10-31,1.78125,1.78125,1.75,1.78125,366400.0
|
|
1990-11-01,1.78125,1.78125,1.75,1.78125,32400.0
|
|
1990-11-02,1.75,1.78125,1.75,1.75,110400.0
|
|
1990-11-05,1.75,1.8125,1.71875,1.75,576800.0
|
|
1990-11-06,1.71875,1.78125,1.65625,1.78125,202000.0
|
|
1990-11-07,1.6875,1.71875,1.65625,1.65625,88400.0
|
|
1990-11-08,1.71875,1.71875,1.65625,1.65625,72400.0
|
|
1990-11-09,1.75,1.78125,1.6875,1.71875,139200.0
|
|
1990-11-12,1.78125,1.8125,1.75,1.78125,353200.0
|
|
1990-11-13,1.8125,1.8125,1.75,1.75,231200.0
|
|
1990-11-14,1.8125,1.875,1.75,1.8125,252400.0
|
|
1990-11-15,1.75,1.84375,1.75,1.84375,183200.0
|
|
1990-11-16,1.65625,1.78125,1.625,1.75,304000.0
|
|
1990-11-19,1.6875,1.71875,1.625,1.625,71200.0
|
|
1990-11-20,1.6875,1.71875,1.625,1.625,130400.0
|
|
1990-11-21,1.65625,1.71875,1.65625,1.71875,97600.0
|
|
1990-11-23,1.65625,1.71875,1.65625,1.65625,42400.0
|
|
1990-11-26,1.6875,1.6875,1.625,1.65625,152400.0
|
|
1990-11-27,1.65625,1.65625,1.625,1.65625,184000.0
|
|
1990-11-28,1.65625,1.6875,1.59375,1.65625,208000.0
|
|
1990-11-29,1.625,1.6875,1.625,1.625,268800.0
|
|
1990-11-30,1.625,1.65625,1.625,1.625,226000.0
|
|
1990-12-03,1.6875,1.75,1.625,1.65625,532000.0
|
|
1990-12-04,1.6875,1.71875,1.6875,1.6875,298000.0
|
|
1990-12-05,1.78125,1.78125,1.6875,1.71875,1431600.0
|
|
1990-12-06,1.8125,1.875,1.75,1.8125,482800.0
|
|
1990-12-07,1.875,1.875,1.8125,1.84375,108000.0
|
|
1990-12-10,2.03125,2.03125,1.8125,1.875,218800.0
|
|
1990-12-11,1.96875,2.03125,1.9375,2.0,296400.0
|
|
1990-12-12,1.96875,2.03125,1.9375,2.0,554800.0
|
|
1990-12-13,1.96875,2.03125,1.96875,2.03125,44000.0
|
|
1990-12-14,1.90625,2.03125,1.90625,1.96875,57200.0
|
|
1990-12-17,1.90625,1.96875,1.875,1.90625,187600.0
|
|
1990-12-18,1.90625,1.9375,1.84375,1.84375,356400.0
|
|
1990-12-19,1.96875,2.0,1.9375,2.0,96000.0
|
|
1990-12-20,2.09375,2.09375,1.9375,1.9375,123200.0
|
|
1990-12-21,2.3125,2.40625,2.09375,2.09375,898800.0
|
|
1990-12-24,2.34375,2.375,2.25,2.375,193200.0
|
|
1990-12-26,2.28125,2.34375,2.25,2.25,325600.0
|
|
1990-12-27,2.25,2.28125,2.1875,2.25,376800.0
|
|
1990-12-28,2.1875,2.25,2.1875,2.21875,197600.0
|
|
1990-12-31,2.1875,2.25,2.1875,2.25,194000.0
|
|
1991-01-02,2.28125,2.28125,2.1875,2.25,165200.0
|
|
1991-01-03,2.25,2.28125,2.21875,2.28125,218800.0
|
|
1991-01-04,2.21875,2.28125,2.21875,2.25,125200.0
|
|
1991-01-07,2.1875,2.28125,2.1875,2.1875,590000.0
|
|
1991-01-08,2.15625,2.1875,2.0,2.09375,1341600.0
|
|
1991-01-09,2.21875,2.3125,2.15625,2.1875,222400.0
|
|
1991-01-10,2.28125,2.3125,2.21875,2.25,180400.0
|
|
1991-01-11,2.3125,2.375,2.28125,2.28125,213200.0
|
|
1991-01-14,2.21875,2.3125,2.1875,2.25,180000.0
|
|
1991-01-15,2.21875,2.25,2.1875,2.25,76000.0
|
|
1991-01-16,2.28125,2.28125,2.1875,2.25,54800.0
|
|
1991-01-17,2.28125,2.40625,2.25,2.375,759200.0
|
|
1991-01-18,2.1875,2.28125,2.1875,2.25,427600.0
|
|
1991-01-21,2.15625,2.21875,2.15625,2.1875,129600.0
|
|
1991-01-22,2.1875,2.21875,2.15625,2.15625,126800.0
|
|
1991-01-23,2.21875,2.25,2.15625,2.1875,67600.0
|
|
1991-01-24,2.28125,2.28125,2.1875,2.1875,70800.0
|
|
1991-01-25,2.375,2.375,2.21875,2.25,186400.0
|
|
1991-01-28,2.34375,2.40625,2.3125,2.40625,86000.0
|
|
1991-01-29,2.5,2.5625,2.34375,2.34375,693600.0
|
|
1991-01-30,2.6875,2.71875,2.5,2.5625,538800.0
|
|
1991-01-31,2.71875,2.71875,2.65625,2.6875,132000.0
|
|
1991-02-01,2.75,2.75,2.65625,2.71875,865600.0
|
|
1991-02-04,2.84375,2.84375,2.71875,2.75,717200.0
|
|
1991-02-05,2.8125,2.875,2.78125,2.78125,258800.0
|
|
1991-02-06,3.125,3.15625,2.8125,2.84375,2362000.0
|
|
1991-02-07,3.09375,3.1875,3.03125,3.0625,1756800.0
|
|
1991-02-08,3.0625,3.09375,3.03125,3.03125,1574800.0
|
|
1991-02-11,3.09375,3.09375,3.03125,3.03125,672400.0
|
|
1991-02-12,3.125,3.125,3.03125,3.03125,763200.0
|
|
1991-02-13,3.1875,3.1875,3.0625,3.125,1401200.0
|
|
1991-02-14,3.1875,3.25,3.15625,3.1875,3021600.0
|
|
1991-02-15,3.15625,3.21875,3.15625,3.15625,411200.0
|
|
1991-02-19,3.25,3.25,3.15625,3.15625,1526800.0
|
|
1991-02-20,3.3125,3.34375,3.1875,3.25,873600.0
|
|
1991-02-21,3.25,3.3125,3.25,3.25,712800.0
|
|
1991-02-22,3.1875,3.28125,3.15625,3.25,806800.0
|
|
1991-02-25,3.0,3.21875,2.96875,3.1875,455600.0
|
|
1991-02-26,3.0,3.0,2.90625,2.9375,182000.0
|
|
1991-02-27,2.875,3.0,2.78125,3.0,409200.0
|
|
1991-02-28,3.0,3.0,2.90625,2.96875,84000.0
|
|
1991-03-01,3.0,3.125,2.9375,2.9375,290000.0
|
|
1991-03-04,3.03125,3.03125,2.9375,3.0,193600.0
|
|
1991-03-05,2.875,3.0625,2.625,3.0625,1964800.0
|
|
1991-03-06,2.78125,2.9375,2.59375,2.875,2108400.0
|
|
1991-03-07,2.75,2.8125,2.65625,2.8125,750000.0
|
|
1991-03-08,2.6875,2.75,2.6875,2.75,179600.0
|
|
1991-03-11,2.625,2.75,2.625,2.6875,179200.0
|
|
1991-03-12,2.75,2.75,2.5625,2.65625,788000.0
|
|
1991-03-13,2.75,2.78125,2.65625,2.65625,518000.0
|
|
1991-03-14,2.6875,2.78125,2.6875,2.75,1174400.0
|
|
1991-03-15,2.75,2.78125,2.6875,2.75,359600.0
|
|
1991-03-18,2.75,2.78125,2.71875,2.78125,63600.0
|
|
1991-03-19,2.71875,2.71875,2.65625,2.71875,258000.0
|
|
1991-03-20,2.6875,2.71875,2.625,2.71875,227200.0
|
|
1991-03-21,2.59375,2.6875,2.59375,2.6875,324000.0
|
|
1991-03-22,2.5625,2.65625,2.5625,2.65625,278000.0
|
|
1991-03-25,2.6875,2.6875,2.5,2.625,800000.0
|
|
1991-03-26,2.75,2.8125,2.6875,2.6875,414800.0
|
|
1991-03-27,2.6875,2.75,2.6875,2.75,488000.0
|
|
1991-03-28,2.6875,2.75,2.5625,2.75,2007600.0
|
|
1991-04-01,2.8125,2.8125,2.625,2.65625,318800.0
|
|
1991-04-02,2.875,2.9375,2.8125,2.84375,1131200.0
|
|
1991-04-03,3.15625,3.1875,2.875,2.90625,1954400.0
|
|
1991-04-04,3.125,3.1875,3.09375,3.09375,379600.0
|
|
1991-04-05,3.21875,3.25,3.125,3.1875,242400.0
|
|
1991-04-08,3.25,3.3125,3.15625,3.15625,665600.0
|
|
1991-04-09,3.34375,3.5,3.25,3.25,1427200.0
|
|
1991-04-10,3.0625,3.375,2.96875,3.3125,1911200.0
|
|
1991-04-11,3.15625,3.21875,3.0625,3.0625,508800.0
|
|
1991-04-12,3.3125,3.3125,3.125,3.25,542000.0
|
|
1991-04-15,3.375,3.4375,3.25,3.25,571600.0
|
|
1991-04-16,3.40625,3.5625,3.375,3.375,1251600.0
|
|
1991-04-17,3.53125,3.625,3.40625,3.40625,879200.0
|
|
1991-04-18,3.46875,3.5625,3.46875,3.5,364800.0
|
|
1991-04-19,3.46875,3.46875,3.375,3.4375,781600.0
|
|
1991-04-22,3.375,3.4375,3.34375,3.375,185200.0
|
|
1991-04-23,3.34375,3.375,3.3125,3.375,142800.0
|
|
1991-04-24,3.3125,3.375,3.25,3.3125,125200.0
|
|
1991-04-25,3.28125,3.34375,3.25,3.25,34400.0
|
|
1991-04-26,3.125,3.25,3.0625,3.25,518000.0
|
|
1991-04-29,3.21875,3.21875,3.09375,3.125,61200.0
|
|
1991-04-30,3.0,3.21875,3.0,3.125,507200.0
|
|
1991-05-01,2.9375,3.03125,2.90625,3.0,494000.0
|
|
1991-05-02,3.09375,3.125,2.9375,3.0,202000.0
|
|
1991-05-03,3.15625,3.15625,3.03125,3.125,107200.0
|
|
1991-05-06,3.25,3.28125,3.15625,3.1875,281600.0
|
|
1991-05-07,3.25,3.3125,3.15625,3.21875,407200.0
|
|
1991-05-08,3.15625,3.21875,3.15625,3.15625,579600.0
|
|
1991-05-09,3.25,3.25,3.15625,3.15625,40000.0
|
|
1991-05-10,3.3125,3.375,3.1875,3.1875,897600.0
|
|
1991-05-13,3.34375,3.4375,3.3125,3.3125,266000.0
|
|
1991-05-14,3.28125,3.375,3.25,3.375,380400.0
|
|
1991-05-15,3.15625,3.25,3.125,3.25,516800.0
|
|
1991-05-16,3.1875,3.25,3.125,3.15625,222000.0
|
|
1991-05-17,3.1875,3.1875,3.125,3.1875,110000.0
|
|
1991-05-20,3.125,3.1875,3.125,3.15625,17200.0
|
|
1991-05-21,3.21875,3.21875,3.125,3.125,72000.0
|
|
1991-05-22,3.15625,3.21875,3.125,3.1875,76400.0
|
|
1991-05-23,3.15625,3.1875,3.0625,3.125,192800.0
|
|
1991-05-24,3.09375,3.125,3.0625,3.125,22400.0
|
|
1991-05-28,3.15625,3.15625,3.0625,3.0625,315600.0
|
|
1991-05-29,3.125,3.125,3.03125,3.125,267200.0
|
|
1991-05-30,3.15625,3.15625,3.03125,3.03125,676800.0
|
|
1991-05-31,3.15625,3.15625,3.09375,3.15625,432000.0
|
|
1991-06-03,3.15625,3.15625,3.09375,3.15625,25600.0
|
|
1991-06-04,3.15625,3.15625,3.09375,3.125,155600.0
|
|
1991-06-05,3.125,3.1875,3.125,3.125,269200.0
|
|
1991-06-06,3.09375,3.15625,3.09375,3.125,177600.0
|
|
1991-06-07,3.09375,3.15625,3.09375,3.15625,25600.0
|
|
1991-06-10,3.125,3.125,3.09375,3.09375,76800.0
|
|
1991-06-11,3.21875,3.34375,3.125,3.15625,398800.0
|
|
1991-06-12,3.25,3.3125,3.21875,3.21875,111200.0
|
|
1991-06-13,3.375,3.46875,3.21875,3.3125,492800.0
|
|
1991-06-14,3.5,3.5625,3.375,3.5,326800.0
|
|
1991-06-17,3.4375,3.5625,3.4375,3.5625,143600.0
|
|
1991-06-18,3.46875,3.53125,3.40625,3.46875,248800.0
|
|
1991-06-19,3.28125,3.375,3.28125,3.375,286400.0
|
|
1991-06-20,3.21875,3.28125,3.1875,3.25,146800.0
|
|
1991-06-21,3.28125,3.28125,3.21875,3.21875,142000.0
|
|
1991-06-24,3.125,3.25,3.125,3.1875,194800.0
|
|
1991-06-25,3.09375,3.15625,3.0625,3.125,191200.0
|
|
1991-06-26,2.90625,3.09375,2.78125,3.09375,1314400.0
|
|
1991-06-27,2.84375,2.90625,2.84375,2.84375,51600.0
|
|
1991-06-28,3.125,3.125,2.9375,2.9375,468400.0
|
|
1991-07-01,3.0625,3.125,3.03125,3.125,37200.0
|
|
1991-07-02,2.875,3.0625,2.875,3.03125,509200.0
|
|
1991-07-03,2.8125,2.875,2.8125,2.875,237600.0
|
|
1991-07-05,2.65625,2.875,2.65625,2.8125,128400.0
|
|
1991-07-08,2.8125,2.8125,2.5,2.625,351600.0
|
|
1991-07-09,2.71875,2.8125,2.71875,2.75,280400.0
|
|
1991-07-10,2.75,2.75,2.6875,2.71875,101200.0
|
|
1991-07-11,2.71875,2.75,2.6875,2.75,22800.0
|
|
1991-07-12,2.78125,2.8125,2.71875,2.8125,525600.0
|
|
1991-07-15,2.78125,2.84375,2.78125,2.8125,107200.0
|
|
1991-07-16,2.78125,2.875,2.78125,2.8125,76400.0
|
|
1991-07-17,2.84375,2.84375,2.78125,2.78125,38800.0
|
|
1991-07-18,2.84375,2.90625,2.78125,2.78125,548000.0
|
|
1991-07-19,2.8125,2.9375,2.8125,2.9375,163600.0
|
|
1991-07-22,2.9375,2.9375,2.8125,2.8125,36800.0
|
|
1991-07-23,2.78125,2.875,2.78125,2.8125,83200.0
|
|
1991-07-24,2.8125,2.875,2.78125,2.78125,119200.0
|
|
1991-07-25,2.84375,2.84375,2.78125,2.8125,985600.0
|
|
1991-07-26,2.8125,2.8125,2.78125,2.78125,30400.0
|
|
1991-07-29,2.78125,2.84375,2.75,2.84375,133200.0
|
|
1991-07-30,2.8125,2.8125,2.5625,2.8125,644000.0
|
|
1991-07-31,2.8125,2.8125,2.75,2.75,32000.0
|
|
1991-08-01,2.75,2.8125,2.75,2.75,56800.0
|
|
1991-08-02,2.78125,2.78125,2.6875,2.75,201600.0
|
|
1991-08-05,3.15625,3.25,2.75,2.75,873600.0
|
|
1991-08-06,3.21875,3.3125,3.0625,3.0625,282400.0
|
|
1991-08-07,3.0,3.25,3.0,3.1875,575200.0
|
|
1991-08-08,3.0625,3.09375,2.9375,3.0,69600.0
|
|
1991-08-09,3.0625,3.0625,2.9375,2.9375,46400.0
|
|
1991-08-12,2.9375,3.0625,2.9375,2.9375,8000.0
|
|
1991-08-13,2.8125,3.0,2.71875,2.9375,914400.0
|
|
1991-08-14,2.75,2.84375,2.6875,2.8125,132800.0
|
|
1991-08-15,2.65625,2.75,2.625,2.6875,264000.0
|
|
1991-08-16,2.6875,2.6875,2.625,2.65625,109600.0
|
|
1991-08-19,2.625,2.6875,2.53125,2.53125,108000.0
|
|
1991-08-20,2.5625,2.625,2.5,2.625,536400.0
|
|
1991-08-21,2.65625,2.65625,2.59375,2.65625,194000.0
|
|
1991-08-22,2.65625,2.65625,2.59375,2.625,48000.0
|
|
1991-08-23,2.59375,2.65625,2.5625,2.65625,71600.0
|
|
1991-08-26,2.625,2.6875,2.53125,2.59375,50400.0
|
|
1991-08-27,2.625,2.625,2.53125,2.53125,46400.0
|
|
1991-08-28,2.8125,2.8125,2.6875,2.6875,231600.0
|
|
1991-08-29,2.8125,2.8125,2.75,2.78125,72400.0
|
|
1991-08-30,2.75,2.8125,2.71875,2.75,48800.0
|
|
1991-09-03,2.5625,2.8125,2.5625,2.71875,259600.0
|
|
1991-09-04,2.65625,2.65625,2.59375,2.625,250800.0
|
|
1991-09-05,2.625,2.65625,2.59375,2.65625,11200.0
|
|
1991-09-06,2.59375,2.65625,2.5625,2.59375,2384800.0
|
|
1991-09-09,2.65625,2.65625,2.625,2.65625,810800.0
|
|
1991-09-10,2.53125,2.65625,2.53125,2.65625,83600.0
|
|
1991-09-11,2.59375,2.59375,2.53125,2.59375,46000.0
|
|
1991-09-12,2.53125,2.59375,2.53125,2.5625,28400.0
|
|
1991-09-13,2.53125,2.59375,2.5,2.5,904400.0
|
|
1991-09-16,2.46875,2.5625,2.4375,2.5,147200.0
|
|
1991-09-17,2.5,2.5,2.40625,2.40625,758400.0
|
|
1991-09-18,2.46875,2.5,2.4375,2.5,181200.0
|
|
1991-09-19,2.5,2.53125,2.4375,2.4375,560800.0
|
|
1991-09-20,2.5,2.5625,2.46875,2.46875,121600.0
|
|
1991-09-23,2.53125,2.53125,2.46875,2.46875,280000.0
|
|
1991-09-24,2.5625,2.5625,2.5,2.5625,1023600.0
|
|
1991-09-25,2.5,2.5625,2.5,2.53125,220800.0
|
|
1991-09-26,2.46875,2.5,2.4375,2.5,268400.0
|
|
1991-09-27,2.125,2.40625,2.03125,2.40625,4710800.0
|
|
1991-09-30,2.1875,2.21875,2.125,2.125,579600.0
|
|
1991-10-01,2.15625,2.21875,2.125,2.21875,326000.0
|
|
1991-10-02,2.15625,2.25,2.125,2.1875,642800.0
|
|
1991-10-03,2.15625,2.25,2.125,2.15625,950400.0
|
|
1991-10-04,2.21875,2.25,2.1875,2.21875,132800.0
|
|
1991-10-07,2.21875,2.25,2.1875,2.1875,26400.0
|
|
1991-10-08,2.25,2.25,2.1875,2.1875,31600.0
|
|
1991-10-09,2.25,2.28125,2.21875,2.25,288000.0
|
|
1991-10-10,2.25,2.28125,2.21875,2.21875,13600.0
|
|
1991-10-11,2.25,2.28125,2.125,2.28125,1134400.0
|
|
1991-10-14,2.3125,2.3125,2.1875,2.1875,234000.0
|
|
1991-10-15,2.46875,2.46875,2.25,2.3125,148800.0
|
|
1991-10-16,2.59375,2.75,2.40625,2.5,398400.0
|
|
1991-10-17,2.40625,2.625,2.34375,2.625,849200.0
|
|
1991-10-18,2.5,2.53125,2.40625,2.5,306400.0
|
|
1991-10-21,2.40625,2.5,2.40625,2.46875,308400.0
|
|
1991-10-22,2.40625,2.4375,2.375,2.4375,363200.0
|
|
1991-10-23,2.34375,2.46875,2.34375,2.375,54400.0
|
|
1991-10-24,2.3125,2.375,2.3125,2.34375,536400.0
|
|
1991-10-25,2.34375,2.40625,2.3125,2.34375,783200.0
|
|
1991-10-28,2.4375,2.5,2.375,2.4375,158800.0
|
|
1991-10-29,2.4375,2.46875,2.40625,2.40625,435600.0
|
|
1991-10-30,2.46875,2.5,2.4375,2.4375,418400.0
|
|
1991-10-31,2.5,2.5,2.4375,2.4375,370000.0
|
|
1991-11-01,2.40625,2.5,2.375,2.4375,100400.0
|
|
1991-11-04,2.40625,2.46875,2.375,2.40625,819600.0
|
|
1991-11-05,2.4375,2.4375,2.375,2.4375,299200.0
|
|
1991-11-06,2.375,2.4375,2.375,2.375,77200.0
|
|
1991-11-07,2.4375,2.4375,2.375,2.375,2071600.0
|
|
1991-11-08,2.46875,2.46875,2.40625,2.46875,35600.0
|
|
1991-11-11,2.4375,2.46875,2.40625,2.40625,119200.0
|
|
1991-11-12,2.46875,2.46875,2.40625,2.40625,62400.0
|
|
1991-11-13,2.46875,2.46875,2.40625,2.46875,42000.0
|
|
1991-11-14,2.46875,2.53125,2.40625,2.40625,462800.0
|
|
1991-11-15,2.375,2.625,2.375,2.5625,662400.0
|
|
1991-11-18,2.5,2.5,2.34375,2.40625,144800.0
|
|
1991-11-19,2.375,2.4375,2.375,2.4375,98800.0
|
|
1991-11-20,2.40625,2.5,2.40625,2.4375,299200.0
|
|
1991-11-21,2.40625,2.5,2.40625,2.4375,35200.0
|
|
1991-11-22,2.4375,2.4375,2.375,2.4375,34800.0
|
|
1991-11-25,2.375,2.375,2.3125,2.375,168800.0
|
|
1991-11-26,2.40625,2.40625,2.3125,2.34375,269200.0
|
|
1991-11-27,2.3125,2.375,2.3125,2.34375,70400.0
|
|
1991-11-29,2.375,2.375,2.3125,2.375,24000.0
|
|
1991-12-02,2.3125,2.375,2.28125,2.3125,20400.0
|
|
1991-12-03,2.46875,2.46875,2.34375,2.375,163600.0
|
|
1991-12-04,2.4375,2.5,2.375,2.5,210400.0
|
|
1991-12-05,2.40625,2.5,2.375,2.375,35200.0
|
|
1991-12-06,2.40625,2.5,2.40625,2.40625,53600.0
|
|
1991-12-09,2.40625,2.46875,2.40625,2.40625,76400.0
|
|
1991-12-10,2.40625,2.46875,2.40625,2.40625,133200.0
|
|
1991-12-11,2.46875,2.46875,2.40625,2.40625,606400.0
|
|
1991-12-12,2.46875,2.46875,2.375,2.4375,163200.0
|
|
1991-12-13,2.375,2.46875,2.28125,2.375,542400.0
|
|
1991-12-16,2.3125,2.375,2.1875,2.3125,266400.0
|
|
1991-12-17,2.1875,2.28125,2.1875,2.25,17200.0
|
|
1991-12-18,2.21875,2.25,2.125,2.1875,418800.0
|
|
1991-12-19,2.1875,2.21875,2.125,2.125,134800.0
|
|
1991-12-20,2.125,2.21875,2.0625,2.125,359600.0
|
|
1991-12-23,2.15625,2.21875,2.09375,2.15625,302400.0
|
|
1991-12-24,2.15625,2.21875,2.125,2.125,192400.0
|
|
1991-12-26,2.125,2.21875,2.09375,2.21875,122000.0
|
|
1991-12-27,2.375,2.40625,2.21875,2.25,347200.0
|
|
1991-12-30,2.5,2.53125,2.34375,2.34375,409600.0
|
|
1991-12-31,2.78125,2.78125,2.5,2.53125,824000.0
|
|
1992-01-02,2.78125,2.78125,2.625,2.78125,264800.0
|
|
1992-01-03,2.75,2.78125,2.71875,2.78125,109600.0
|
|
1992-01-06,2.625,2.78125,2.625,2.78125,342800.0
|
|
1992-01-07,2.5625,2.6875,2.46875,2.6875,451600.0
|
|
1992-01-08,2.71875,2.71875,2.46875,2.5,1138400.0
|
|
1992-01-09,2.75,2.8125,2.625,2.625,996000.0
|
|
1992-01-10,2.5625,2.84375,2.53125,2.78125,673600.0
|
|
1992-01-13,2.53125,2.53125,2.4375,2.53125,215200.0
|
|
1992-01-14,2.75,2.75,2.4375,2.53125,312400.0
|
|
1992-01-15,2.90625,2.96875,2.6875,2.6875,1158400.0
|
|
1992-01-16,2.9375,2.9375,2.84375,2.90625,425200.0
|
|
1992-01-17,3.0625,3.1875,2.875,2.9375,484000.0
|
|
1992-01-20,3.03125,3.125,2.9375,3.0,327600.0
|
|
1992-01-21,2.8125,3.0,2.8125,2.96875,487600.0
|
|
1992-01-22,2.625,2.875,2.5625,2.8125,560800.0
|
|
1992-01-23,2.8125,2.9375,2.5625,2.625,1300400.0
|
|
1992-01-24,3.25,3.25,2.875,2.9375,2086800.0
|
|
1992-01-27,3.0625,3.21875,3.0625,3.125,826800.0
|
|
1992-01-28,2.96875,3.15625,2.90625,3.15625,537200.0
|
|
1992-01-29,2.875,3.0625,2.875,3.03125,368400.0
|
|
1992-01-30,3.125,3.125,2.875,2.875,302800.0
|
|
1992-01-31,3.15625,3.21875,3.03125,3.03125,184000.0
|
|
1992-02-03,3.21875,3.21875,3.125,3.125,475600.0
|
|
1992-02-04,3.25,3.28125,3.15625,3.15625,421200.0
|
|
1992-02-05,3.3125,3.4375,3.25,3.25,820400.0
|
|
1992-02-06,3.3125,3.375,3.21875,3.34375,346400.0
|
|
1992-02-07,3.375,3.375,3.25,3.25,380400.0
|
|
1992-02-10,3.3125,3.375,3.25,3.28125,577600.0
|
|
1992-02-11,3.25,3.34375,3.25,3.25,368800.0
|
|
1992-02-12,3.40625,3.4375,3.25,3.34375,1044000.0
|
|
1992-02-13,3.375,3.4375,3.375,3.375,369600.0
|
|
1992-02-14,3.375,3.4375,3.3125,3.375,418800.0
|
|
1992-02-18,3.21875,3.375,3.21875,3.3125,176800.0
|
|
1992-02-19,3.15625,3.25,2.96875,3.25,491600.0
|
|
1992-02-20,3.125,3.1875,2.8125,3.09375,2242000.0
|
|
1992-02-21,3.0,3.125,3.0,3.125,239200.0
|
|
1992-02-24,2.90625,3.09375,2.90625,3.0,350800.0
|
|
1992-02-25,2.875,2.9375,2.8125,2.90625,1881600.0
|
|
1992-02-26,3.0,3.03125,2.84375,2.84375,726400.0
|
|
1992-02-27,3.0625,3.0625,2.9375,3.03125,258400.0
|
|
1992-02-28,3.03125,3.0625,2.96875,2.96875,87600.0
|
|
1992-03-02,3.0625,3.0625,2.96875,2.96875,17200.0
|
|
1992-03-03,3.0625,3.0625,2.96875,2.96875,97600.0
|
|
1992-03-04,2.9375,3.03125,2.9375,2.96875,296800.0
|
|
1992-03-05,2.9375,3.03125,2.9375,2.9375,68800.0
|
|
1992-03-06,2.9375,3.0,2.90625,2.9375,335200.0
|
|
1992-03-09,3.0,3.0,2.84375,2.875,29200.0
|
|
1992-03-10,2.84375,2.96875,2.84375,2.84375,289200.0
|
|
1992-03-11,2.8125,2.9375,2.71875,2.84375,941600.0
|
|
1992-03-12,2.75,2.78125,2.6875,2.71875,124400.0
|
|
1992-03-13,2.6875,2.78125,2.6875,2.78125,130400.0
|
|
1992-03-16,2.84375,2.84375,2.6875,2.6875,100800.0
|
|
1992-03-17,2.84375,2.90625,2.84375,2.90625,37200.0
|
|
1992-03-18,2.9375,3.0,2.84375,2.84375,124000.0
|
|
1992-03-19,2.90625,2.96875,2.875,2.875,52400.0
|
|
1992-03-20,2.90625,2.90625,2.90625,2.90625,6000.0
|
|
1992-03-23,2.90625,3.0,2.90625,3.0,151600.0
|
|
1992-03-24,2.75,2.875,2.6875,2.875,444400.0
|
|
1992-03-25,2.71875,2.8125,2.6875,2.6875,100800.0
|
|
1992-03-26,2.71875,2.78125,2.71875,2.71875,161200.0
|
|
1992-03-27,2.6875,2.75,2.6875,2.71875,183200.0
|
|
1992-03-30,2.78125,2.8125,2.6875,2.8125,124400.0
|
|
1992-03-31,2.75,2.8125,2.6875,2.75,182800.0
|
|
1992-04-01,2.625,2.75,2.625,2.75,191600.0
|
|
1992-04-02,2.4375,2.6875,2.4375,2.6875,205600.0
|
|
1992-04-03,2.375,2.5,2.375,2.46875,432400.0
|
|
1992-04-06,2.375,2.5,2.375,2.5,67600.0
|
|
1992-04-07,2.375,2.5,2.375,2.5,38800.0
|
|
1992-04-08,2.4375,2.46875,2.3125,2.4375,264000.0
|
|
1992-04-09,2.3125,2.4375,2.3125,2.375,435600.0
|
|
1992-04-10,2.1875,2.375,2.1875,2.3125,792800.0
|
|
1992-04-13,2.1875,2.25,2.1875,2.21875,30000.0
|
|
1992-04-14,2.3125,2.3125,2.25,2.28125,142800.0
|
|
1992-04-15,2.4375,2.4375,2.25,2.3125,350400.0
|
|
1992-04-16,2.3125,2.40625,2.21875,2.25,1298400.0
|
|
1992-04-20,2.1875,2.375,2.1875,2.25,360400.0
|
|
1992-04-21,2.1875,2.25,2.1875,2.25,94000.0
|
|
1992-04-22,2.25,2.25,2.1875,2.25,58400.0
|
|
1992-04-23,2.1875,2.25,2.1875,2.25,11200.0
|
|
1992-04-24,2.1875,2.25,2.1875,2.25,242400.0
|
|
1992-04-27,2.21875,2.21875,2.15625,2.15625,16800.0
|
|
1992-04-28,2.15625,2.21875,2.15625,2.15625,232800.0
|
|
1992-04-29,2.1875,2.21875,2.09375,2.125,485200.0
|
|
1992-04-30,2.125,2.1875,2.09375,2.09375,209200.0
|
|
1992-05-01,2.25,2.25,2.125,2.125,259600.0
|
|
1992-05-04,2.3125,2.34375,2.25,2.28125,188400.0
|
|
1992-05-05,2.28125,2.375,2.25,2.25,180800.0
|
|
1992-05-06,2.375,2.375,2.25,2.375,98000.0
|
|
1992-05-07,2.3125,2.3125,2.3125,2.3125,400.0
|
|
1992-05-08,2.3125,2.375,2.3125,2.3125,67600.0
|
|
1992-05-11,2.34375,2.375,2.3125,2.3125,994800.0
|
|
1992-05-12,2.375,2.375,2.25,2.3125,601600.0
|
|
1992-05-13,2.25,2.3125,2.1875,2.28125,422800.0
|
|
1992-05-14,2.125,2.25,2.0625,2.25,978800.0
|
|
1992-05-15,2.125,2.15625,2.09375,2.125,317200.0
|
|
1992-05-18,2.0625,2.125,2.0625,2.125,186000.0
|
|
1992-05-19,2.0625,2.125,2.0625,2.0625,232400.0
|
|
1992-05-20,2.125,2.125,2.0625,2.0625,248400.0
|
|
1992-05-21,2.15625,2.1875,2.0625,2.125,381200.0
|
|
1992-05-22,2.1875,2.1875,2.125,2.1875,445200.0
|
|
1992-05-26,2.15625,2.1875,2.125,2.125,51200.0
|
|
1992-05-27,2.125,2.1875,2.125,2.125,239600.0
|
|
1992-05-28,2.125,2.1875,2.125,2.1875,659600.0
|
|
1992-05-29,2.1875,2.21875,2.125,2.1875,1678400.0
|
|
1992-06-01,2.1875,2.21875,2.125,2.125,88400.0
|
|
1992-06-02,2.09375,2.125,1.96875,2.125,2319200.0
|
|
1992-06-03,2.0625,2.125,2.0625,2.125,611600.0
|
|
1992-06-04,2.0625,2.125,2.03125,2.0625,1861200.0
|
|
1992-06-05,2.09375,2.125,2.0625,2.0625,669200.0
|
|
1992-06-08,2.09375,2.09375,2.0625,2.09375,1214000.0
|
|
1992-06-09,2.09375,2.125,2.0625,2.125,89200.0
|
|
1992-06-10,2.09375,2.125,2.0625,2.0625,80800.0
|
|
1992-06-11,2.15625,2.15625,2.0625,2.0625,401600.0
|
|
1992-06-12,2.125,2.15625,2.0625,2.125,12400.0
|
|
1992-06-15,2.15625,2.15625,2.0625,2.125,283200.0
|
|
1992-06-16,2.125,2.15625,2.0625,2.15625,60000.0
|
|
1992-06-17,2.09375,2.15625,2.0625,2.0625,398800.0
|
|
1992-06-18,2.125,2.125,2.125,2.125,11200.0
|
|
1992-06-19,2.375,2.375,2.0625,2.125,433600.0
|
|
1992-06-22,2.25,2.3125,2.25,2.25,70000.0
|
|
1992-06-23,2.25,2.34375,2.25,2.3125,744800.0
|
|
1992-06-24,2.28125,2.28125,2.1875,2.28125,312400.0
|
|
1992-06-25,2.21875,2.28125,2.1875,2.21875,481600.0
|
|
1992-06-26,2.21875,2.21875,2.125,2.1875,916000.0
|
|
1992-06-29,2.125,2.21875,2.125,2.21875,30400.0
|
|
1992-06-30,2.1875,2.21875,2.125,2.125,278800.0
|
|
1992-07-01,2.03125,2.25,2.0,2.1875,217600.0
|
|
1992-07-02,2.0,2.125,2.0,2.0625,258400.0
|
|
1992-07-06,1.9375,2.0,1.9375,1.9375,33200.0
|
|
1992-07-07,1.9375,2.0,1.875,1.96875,42800.0
|
|
1992-07-08,1.84375,1.9375,1.8125,1.9375,260000.0
|
|
1992-07-09,1.8125,1.90625,1.5,1.5,2242800.0
|
|
1992-07-10,1.9375,2.0,1.8125,1.875,225200.0
|
|
1992-07-13,1.9375,2.0,1.875,2.0,289200.0
|
|
1992-07-14,1.96875,2.0,1.875,1.875,224000.0
|
|
1992-07-15,1.9375,2.0,1.9375,1.96875,130000.0
|
|
1992-07-16,2.0,2.0,1.9375,2.0,39200.0
|
|
1992-07-17,1.9375,2.0,1.9375,1.9375,11200.0
|
|
1992-07-20,1.9375,2.0,1.9375,1.9375,18000.0
|
|
1992-07-21,1.875,1.9375,1.8125,1.9375,600400.0
|
|
1992-07-22,1.8125,1.9375,1.75,1.9375,254000.0
|
|
1992-07-23,1.8125,1.84375,1.75,1.84375,27200.0
|
|
1992-07-24,1.78125,1.8125,1.75,1.8125,246000.0
|
|
1992-07-27,1.875,1.875,1.75,1.75,31200.0
|
|
1992-07-28,1.78125,1.8125,1.75,1.8125,246000.0
|
|
1992-07-29,1.78125,1.84375,1.75,1.8125,158000.0
|
|
1992-07-30,1.84375,1.875,1.65625,1.75,846400.0
|
|
1992-07-31,2.0625,2.0625,1.75,1.875,67200.0
|
|
1992-08-03,2.0,2.0,1.90625,1.90625,16400.0
|
|
1992-08-04,1.9375,2.0625,1.9375,1.9375,263200.0
|
|
1992-08-05,1.875,2.0,1.8125,2.0,413200.0
|
|
1992-08-06,1.84375,1.9375,1.84375,1.9375,104800.0
|
|
1992-08-07,1.90625,1.9375,1.8125,1.875,719600.0
|
|
1992-08-10,1.9375,1.9375,1.84375,1.9375,69600.0
|
|
1992-08-11,1.84375,1.9375,1.84375,1.84375,766800.0
|
|
1992-08-12,1.875,1.9375,1.84375,1.9375,294000.0
|
|
1992-08-13,1.875,1.90625,1.84375,1.875,80000.0
|
|
1992-08-14,1.875,1.90625,1.84375,1.84375,21600.0
|
|
1992-08-17,1.84375,1.9375,1.84375,1.875,132400.0
|
|
1992-08-18,1.9375,1.9375,1.84375,1.84375,39200.0
|
|
1992-08-19,1.90625,1.90625,1.84375,1.84375,12000.0
|
|
1992-08-20,1.875,1.9375,1.84375,1.84375,55200.0
|
|
1992-08-21,1.84375,1.9375,1.84375,1.875,180800.0
|
|
1992-08-24,1.875,1.9375,1.84375,1.84375,567200.0
|
|
1992-08-25,1.84375,1.875,1.84375,1.84375,410400.0
|
|
1992-08-26,1.875,1.9375,1.84375,1.84375,891600.0
|
|
1992-08-27,1.90625,1.9375,1.875,1.90625,217200.0
|
|
1992-08-28,1.9375,1.9375,1.875,1.875,33600.0
|
|
1992-08-31,1.875,1.9375,1.875,1.875,21600.0
|
|
1992-09-01,1.90625,1.9375,1.875,1.875,140400.0
|
|
1992-09-02,2.0,2.03125,1.90625,1.9375,1337600.0
|
|
1992-09-03,2.21875,2.21875,2.0,2.0,228800.0
|
|
1992-09-04,2.25,2.375,2.1875,2.1875,153200.0
|
|
1992-09-08,2.125,2.3125,2.125,2.28125,206000.0
|
|
1992-09-09,2.125,2.25,2.125,2.125,35600.0
|
|
1992-09-10,2.09375,2.125,2.0625,2.125,19200.0
|
|
1992-09-11,2.03125,2.0625,2.0,2.0625,115600.0
|
|
1992-09-14,2.15625,2.15625,2.0,2.0,190000.0
|
|
1992-09-15,2.125,2.125,2.0625,2.0625,70800.0
|
|
1992-09-16,2.0625,2.0625,2.0625,2.0625,2400.0
|
|
1992-09-17,2.15625,2.1875,2.0625,2.0625,21600.0
|
|
1992-09-18,2.125,2.125,2.09375,2.09375,1680000.0
|
|
1992-09-21,2.0625,2.1875,2.0625,2.15625,2040800.0
|
|
1992-09-22,2.0625,2.1875,2.0625,2.0625,46800.0
|
|
1992-09-23,2.09375,2.1875,2.03125,2.0625,167200.0
|
|
1992-09-24,2.03125,2.09375,2.03125,2.09375,2800.0
|
|
1992-09-25,2.0625,2.1875,2.0,2.1875,431200.0
|
|
1992-09-28,2.1875,2.1875,2.0,2.1875,256000.0
|
|
1992-09-29,2.03125,2.1875,2.0,2.03125,148000.0
|
|
1992-09-30,2.125,2.125,2.0,2.0,81200.0
|
|
1992-10-01,2.0625,2.125,2.0,2.0625,2241200.0
|
|
1992-10-02,2.03125,2.03125,2.0,2.03125,24400.0
|
|
1992-10-05,2.0,2.0,1.9375,2.0,192400.0
|
|
1992-10-06,2.0,2.0625,2.0,2.0,71600.0
|
|
1992-10-07,2.0,2.125,2.0,2.0,48400.0
|
|
1992-10-08,2.0625,2.0625,2.0,2.0,51600.0
|
|
1992-10-09,2.0,2.03125,2.0,2.0,73600.0
|
|
1992-10-12,2.0,2.0,1.9375,2.0,84800.0
|
|
1992-10-13,2.0625,2.0625,2.0,2.0,7200.0
|
|
1992-10-14,2.0,2.0,1.9375,2.0,65200.0
|
|
1992-10-15,1.96875,2.0,1.9375,2.0,133200.0
|
|
1992-10-16,2.0,2.0,1.9375,1.9375,2431200.0
|
|
1992-10-19,1.96875,2.0625,1.96875,2.0625,15200.0
|
|
1992-10-20,2.0625,2.0625,1.96875,2.0625,98000.0
|
|
1992-10-21,2.0,2.0625,1.96875,1.96875,38800.0
|
|
1992-10-22,1.9375,2.0,1.9375,2.0,38000.0
|
|
1992-10-23,2.03125,2.0625,1.9375,2.03125,758000.0
|
|
1992-10-26,2.0625,2.0625,2.0,2.03125,113200.0
|
|
1992-10-27,2.0625,2.0625,2.0,2.0625,591200.0
|
|
1992-10-28,2.0625,2.125,2.03125,2.0625,761200.0
|
|
1992-10-29,2.21875,2.3125,2.0625,2.125,2673200.0
|
|
1992-10-30,2.3125,2.3125,2.1875,2.3125,408800.0
|
|
1992-11-02,2.25,2.3125,2.21875,2.25,157200.0
|
|
1992-11-03,2.28125,2.3125,2.25,2.28125,458400.0
|
|
1992-11-04,2.375,2.375,2.25,2.28125,2426000.0
|
|
1992-11-05,2.40625,2.4375,2.3125,2.375,1248000.0
|
|
1992-11-06,2.375,2.4375,2.3125,2.40625,157200.0
|
|
1992-11-09,2.375,2.40625,2.3125,2.40625,102400.0
|
|
1992-11-10,2.34375,2.375,2.3125,2.34375,92800.0
|
|
1992-11-11,2.375,2.375,2.25,2.3125,220800.0
|
|
1992-11-12,2.3125,2.375,2.28125,2.375,150800.0
|
|
1992-11-13,2.375,2.375,2.3125,2.3125,1040800.0
|
|
1992-11-16,2.53125,2.53125,2.4375,2.46875,4310000.0
|
|
1992-11-17,2.5,2.53125,2.40625,2.53125,1145200.0
|
|
1992-11-18,2.34375,2.5,2.34375,2.5,238800.0
|
|
1992-11-19,2.5625,2.625,2.375,2.4375,1586800.0
|
|
1992-11-20,2.75,2.75,2.5625,2.625,832000.0
|
|
1992-11-23,2.5625,2.75,2.5625,2.75,1405200.0
|
|
1992-11-24,2.6875,2.8125,2.625,2.65625,428800.0
|
|
1992-11-25,2.875,2.875,2.71875,2.75,2221600.0
|
|
1992-11-27,2.875,2.875,2.8125,2.875,398400.0
|
|
1992-11-30,2.75,2.875,2.75,2.875,1766000.0
|
|
1992-12-01,2.71875,2.84375,2.6875,2.84375,258800.0
|
|
1992-12-02,2.78125,2.8125,2.71875,2.8125,746800.0
|
|
1992-12-03,2.78125,2.8125,2.71875,2.71875,647600.0
|
|
1992-12-04,2.875,2.875,2.78125,2.78125,466800.0
|
|
1992-12-07,2.875,2.875,2.8125,2.875,208000.0
|
|
1992-12-08,2.8125,2.90625,2.8125,2.8125,396000.0
|
|
1992-12-09,2.90625,2.9375,2.8125,2.8125,880400.0
|
|
1992-12-10,2.9375,3.0625,2.875,2.875,1172000.0
|
|
1992-12-11,2.9375,3.0625,2.9375,2.9375,486800.0
|
|
1992-12-14,2.9375,3.0625,2.9375,3.0625,50800.0
|
|
1992-12-15,2.96875,3.0,2.875,2.9375,379200.0
|
|
1992-12-16,3.0,3.0,2.875,2.875,357600.0
|
|
1992-12-17,2.875,3.0,2.875,3.0,220000.0
|
|
1992-12-18,2.84375,3.0,2.84375,2.875,102800.0
|
|
1992-12-21,2.8125,2.9375,2.8125,2.8125,220000.0
|
|
1992-12-22,2.75,2.90625,2.75,2.8125,1218400.0
|
|
1992-12-23,2.75,2.8125,2.75,2.75,93200.0
|
|
1992-12-24,2.8125,2.8125,2.75,2.75,69200.0
|
|
1992-12-28,2.875,2.875,2.75,2.8125,499200.0
|
|
1992-12-29,2.875,2.9375,2.8125,2.8125,193200.0
|
|
1992-12-30,2.90625,2.9375,2.875,2.875,46000.0
|
|
1992-12-31,3.0625,3.0625,2.875,2.875,389600.0
|
|
1993-01-04,3.0,3.0625,2.875,2.9375,1536800.0
|
|
1993-01-05,2.875,3.0,2.875,3.0,566000.0
|
|
1993-01-06,2.875,3.0,2.8125,3.0,613200.0
|
|
1993-01-07,2.875,2.9375,2.8125,2.8125,706800.0
|
|
1993-01-08,3.0,3.0,2.875,2.875,273600.0
|
|
1993-01-11,3.0,3.0,2.875,2.875,96000.0
|
|
1993-01-12,2.8125,3.0,2.8125,2.875,58000.0
|
|
1993-01-13,2.9375,2.9375,2.84375,2.9375,263200.0
|
|
1993-01-14,2.8125,2.9375,2.78125,2.9375,386000.0
|
|
1993-01-15,2.875,2.875,2.75,2.8125,123600.0
|
|
1993-01-18,2.875,2.875,2.8125,2.875,60400.0
|
|
1993-01-19,2.90625,2.96875,2.8125,2.875,544000.0
|
|
1993-01-20,3.09375,3.09375,2.90625,2.9375,593200.0
|
|
1993-01-21,3.0,3.09375,2.9375,3.09375,1179600.0
|
|
1993-01-22,3.0625,3.09375,2.9375,2.9375,514000.0
|
|
1993-01-25,3.09375,3.09375,3.0,3.03125,481200.0
|
|
1993-01-26,3.09375,3.09375,3.0,3.0,764400.0
|
|
1993-01-27,3.09375,3.09375,3.03125,3.09375,611200.0
|
|
1993-01-28,3.03125,3.09375,3.0,3.09375,741600.0
|
|
1993-01-29,3.125,3.1875,3.0,3.0,698000.0
|
|
1993-02-01,3.125,3.1875,3.0625,3.09375,302400.0
|
|
1993-02-02,3.0625,3.1875,3.0625,3.0625,139600.0
|
|
1993-02-03,3.125,3.1875,3.0625,3.0625,606000.0
|
|
1993-02-04,2.90625,3.15625,2.90625,3.0625,796000.0
|
|
1993-02-05,2.65625,3.0,2.625,3.0,848800.0
|
|
1993-02-08,3.0,3.125,2.625,2.6875,1002000.0
|
|
1993-02-09,3.09375,3.125,3.0,3.0,795200.0
|
|
1993-02-10,3.0625,3.125,2.9375,3.125,953600.0
|
|
1993-02-11,3.0,3.0625,2.9375,3.0625,1147600.0
|
|
1993-02-12,3.0,3.0,2.9375,2.9375,1268000.0
|
|
1993-02-16,2.6875,2.9375,2.5625,2.9375,879200.0
|
|
1993-02-17,3.0625,3.0625,2.75,2.75,1283600.0
|
|
1993-02-18,2.9375,3.0625,2.875,3.0,917200.0
|
|
1993-02-19,2.9375,3.0,2.875,3.0,160000.0
|
|
1993-02-22,3.0,3.0,2.875,3.0,146000.0
|
|
1993-02-23,3.0625,3.0625,2.875,2.875,1864000.0
|
|
1993-02-24,3.1875,3.1875,3.0,3.0,965600.0
|
|
1993-02-25,3.375,3.375,3.125,3.25,862400.0
|
|
1993-02-26,3.21875,3.375,3.1875,3.25,752800.0
|
|
1993-03-01,3.25,3.375,3.1875,3.3125,1497200.0
|
|
1993-03-02,3.25,3.375,3.25,3.3125,587200.0
|
|
1993-03-03,3.25,3.375,3.25,3.25,615200.0
|
|
1993-03-04,3.34375,3.34375,3.25,3.3125,279600.0
|
|
1993-03-05,3.40625,3.40625,3.28125,3.34375,1643600.0
|
|
1993-03-08,3.65625,3.65625,3.34375,3.40625,2444400.0
|
|
1993-03-09,3.65625,3.78125,3.59375,3.6875,2029200.0
|
|
1993-03-10,3.5625,3.65625,3.5,3.65625,805200.0
|
|
1993-03-11,3.5625,3.59375,3.5,3.5,248000.0
|
|
1993-03-12,3.625,3.625,3.375,3.375,616400.0
|
|
1993-03-15,3.6875,3.6875,3.53125,3.625,508400.0
|
|
1993-03-16,3.6875,3.75,3.625,3.625,1144000.0
|
|
1993-03-17,3.59375,3.75,3.59375,3.75,622000.0
|
|
1993-03-18,3.625,3.6875,3.5625,3.5625,218400.0
|
|
1993-03-19,3.375,3.6875,3.3125,3.6875,881600.0
|
|
1993-03-22,3.375,3.375,3.3125,3.3125,219600.0
|
|
1993-03-23,3.5,3.5625,3.375,3.4375,261200.0
|
|
1993-03-24,3.4375,3.5625,3.4375,3.53125,443600.0
|
|
1993-03-25,3.5625,3.5625,3.375,3.375,1062800.0
|
|
1993-03-26,3.53125,3.5625,3.4375,3.4375,23600.0
|
|
1993-03-29,3.5,3.5625,3.4375,3.5625,120400.0
|
|
1993-03-30,3.5625,3.5625,3.4375,3.5625,412800.0
|
|
1993-03-31,3.5625,3.5625,3.4375,3.5,174000.0
|
|
1993-04-01,3.4375,3.5625,3.4375,3.4375,222000.0
|
|
1993-04-02,3.375,3.5,3.375,3.46875,360000.0
|
|
1993-04-05,3.375,3.4375,3.3125,3.375,100800.0
|
|
1993-04-06,3.0625,3.40625,3.0625,3.3125,469200.0
|
|
1993-04-07,3.0625,3.1875,3.0625,3.0625,229200.0
|
|
1993-04-08,3.125,3.1875,3.0625,3.0625,67200.0
|
|
1993-04-12,3.3125,3.40625,3.125,3.1875,502400.0
|
|
1993-04-13,3.125,3.375,3.125,3.375,394000.0
|
|
1993-04-14,3.1875,3.25,3.125,3.125,667600.0
|
|
1993-04-15,3.1875,3.25,3.0625,3.25,365200.0
|
|
1993-04-16,3.15625,3.1875,3.0625,3.0625,175200.0
|
|
1993-04-19,3.1875,3.1875,3.0625,3.1875,68400.0
|
|
1993-04-20,3.0,3.0625,2.9375,3.0625,249600.0
|
|
1993-04-21,2.9375,3.0625,2.9375,3.0625,1216800.0
|
|
1993-04-22,2.96875,3.0625,2.9375,2.9375,487200.0
|
|
1993-04-23,3.0625,3.0625,2.9375,3.03125,399200.0
|
|
1993-04-26,2.8125,3.0625,2.75,3.0,276400.0
|
|
1993-04-27,3.0,3.0,2.8125,2.875,252000.0
|
|
1993-04-28,3.0,3.0625,2.9375,3.0625,62800.0
|
|
1993-04-29,2.9375,3.0625,2.9375,2.9375,153200.0
|
|
1993-04-30,3.0625,3.1875,3.0625,3.125,326400.0
|
|
1993-05-03,3.15625,3.1875,3.0625,3.0625,36400.0
|
|
1993-05-04,3.3125,3.3125,3.0625,3.0625,2032400.0
|
|
1993-05-05,3.375,3.375,3.25,3.25,4327600.0
|
|
1993-05-06,3.375,3.5,3.25,3.375,1906000.0
|
|
1993-05-07,3.71875,3.8125,3.375,3.375,1644400.0
|
|
1993-05-10,3.78125,3.8125,3.6875,3.75,1199600.0
|
|
1993-05-11,3.625,3.8125,3.625,3.8125,313600.0
|
|
1993-05-12,3.6875,3.8125,3.6875,3.6875,740400.0
|
|
1993-05-13,3.6875,3.8125,3.6875,3.6875,444800.0
|
|
1993-05-14,3.8125,3.8125,3.6875,3.8125,75600.0
|
|
1993-05-17,3.875,4.0,3.6875,3.8125,1503600.0
|
|
1993-05-18,4.125,4.125,3.875,4.0,2074400.0
|
|
1993-05-19,4.09375,4.1875,4.0625,4.125,1349600.0
|
|
1993-05-20,4.125,4.1875,4.03125,4.15625,1747600.0
|
|
1993-05-21,4.1875,4.1875,4.09375,4.1875,766000.0
|
|
1993-05-24,4.09375,4.1875,4.09375,4.09375,776800.0
|
|
1993-05-25,4.1875,4.1875,4.09375,4.125,566400.0
|
|
1993-05-26,4.375,4.375,4.09375,4.1875,570000.0
|
|
1993-05-27,4.5,4.625,4.34375,4.4375,2711200.0
|
|
1993-05-28,4.5,4.5625,4.375,4.5625,552400.0
|
|
1993-06-01,4.53125,4.625,4.375,4.375,1288800.0
|
|
1993-06-02,4.65625,4.78125,4.53125,4.53125,1794800.0
|
|
1993-06-03,4.875,4.875,4.65625,4.75,1249600.0
|
|
1993-06-04,4.6875,4.875,4.6875,4.75,1004800.0
|
|
1993-06-07,4.65625,4.8125,4.625,4.6875,803600.0
|
|
1993-06-08,4.4375,4.625,4.1875,4.5625,714000.0
|
|
1993-06-09,4.375,4.5,4.3125,4.3125,1180800.0
|
|
1993-06-10,4.1875,4.40625,4.09375,4.40625,848800.0
|
|
1993-06-11,4.125,4.3125,4.125,4.25,176400.0
|
|
1993-06-14,4.21875,4.25,4.0625,4.125,398800.0
|
|
1993-06-15,4.25,4.3125,4.15625,4.1875,253200.0
|
|
1993-06-16,4.25,4.3125,4.1875,4.3125,264800.0
|
|
1993-06-17,4.46875,4.5,4.3125,4.3125,765600.0
|
|
1993-06-18,4.53125,4.53125,4.4375,4.5,459200.0
|
|
1993-06-21,4.5,4.53125,4.4375,4.53125,596400.0
|
|
1993-06-22,4.46875,4.5,4.375,4.46875,358800.0
|
|
1993-06-23,4.375,4.5,4.375,4.5,182000.0
|
|
1993-06-24,4.21875,4.375,4.1875,4.375,1314800.0
|
|
1993-06-25,4.3125,4.375,4.25,4.25,235200.0
|
|
1993-06-28,4.5625,4.625,4.3125,4.375,794800.0
|
|
1993-06-29,4.4375,4.625,4.4375,4.5,268400.0
|
|
1993-06-30,4.3125,4.4375,4.25,4.4375,481200.0
|
|
1993-07-01,4.25,4.28125,4.125,4.28125,414800.0
|
|
1993-07-02,4.3125,4.4375,4.21875,4.25,156400.0
|
|
1993-07-06,4.3125,4.375,4.3125,4.3125,173200.0
|
|
1993-07-07,4.3125,4.34375,4.3125,4.3125,71600.0
|
|
1993-07-08,4.375,4.375,4.25,4.3125,273200.0
|
|
1993-07-09,4.46875,4.5,4.25,4.375,264800.0
|
|
1993-07-12,4.5,4.59375,4.4375,4.46875,360800.0
|
|
1993-07-13,4.5625,4.625,4.5,4.5,639600.0
|
|
1993-07-14,4.6875,4.75,4.5625,4.5625,2422000.0
|
|
1993-07-15,4.8125,4.8125,4.6875,4.75,1167600.0
|
|
1993-07-16,4.8125,4.8125,4.6875,4.6875,326000.0
|
|
1993-07-19,4.6875,4.75,4.6875,4.6875,1150000.0
|
|
1993-07-20,4.625,4.75,4.625,4.6875,820000.0
|
|
1993-07-21,4.625,4.75,4.5,4.625,324800.0
|
|
1993-07-22,4.59375,4.6875,4.5,4.5,321600.0
|
|
1993-07-23,4.5625,4.625,4.5,4.625,222400.0
|
|
1993-07-26,4.5625,4.5625,4.4375,4.5,387600.0
|
|
1993-07-27,4.5625,4.59375,4.5,4.5,648800.0
|
|
1993-07-28,5.0,5.0625,4.5,4.59375,1151600.0
|
|
1993-07-29,5.125,5.1875,4.9375,4.9375,2687600.0
|
|
1993-07-30,5.0,5.1875,5.0,5.1875,1069600.0
|
|
1993-08-02,4.78125,5.125,4.75,5.125,738000.0
|
|
1993-08-03,4.78125,4.875,4.6875,4.75,458800.0
|
|
1993-08-04,4.75,4.8125,4.75,4.78125,919600.0
|
|
1993-08-05,5.0625,5.125,4.6875,4.78125,3563200.0
|
|
1993-08-06,5.125,5.3125,5.125,5.1875,1490800.0
|
|
1993-08-09,5.3125,5.3125,5.1875,5.25,821600.0
|
|
1993-08-10,5.0625,5.25,5.0625,5.1875,320400.0
|
|
1993-08-11,5.5,5.5,5.25,5.25,1678000.0
|
|
1993-08-12,5.4375,5.5,5.3125,5.5,1836000.0
|
|
1993-08-13,5.3125,5.4375,5.3125,5.4375,1180400.0
|
|
1993-08-16,5.5,5.625,5.3125,5.3125,1630800.0
|
|
1993-08-17,5.625,5.6875,5.4375,5.4375,1892400.0
|
|
1993-08-18,5.875,6.0625,5.6875,5.8125,3472800.0
|
|
1993-08-19,5.90625,6.0,5.875,6.0,3303600.0
|
|
1993-08-20,5.625,6.0,5.625,6.0,430400.0
|
|
1993-08-23,5.875,5.875,5.5,5.6875,808800.0
|
|
1993-08-24,5.9375,6.0,5.8125,5.8125,751600.0
|
|
1993-08-25,5.625,5.9375,5.5,5.875,957600.0
|
|
1993-08-26,5.5,5.625,5.3125,5.625,727200.0
|
|
1993-08-27,5.375,5.5,5.3125,5.375,516800.0
|
|
1993-08-30,5.75,5.75,5.375,5.375,541600.0
|
|
1993-08-31,5.5,5.8125,5.5,5.75,698800.0
|
|
1993-09-01,5.625,5.78125,5.375,5.375,504000.0
|
|
1993-09-02,5.6875,5.6875,5.5625,5.625,609600.0
|
|
1993-09-03,5.5625,5.6875,5.5,5.65625,353600.0
|
|
1993-09-07,5.28125,5.625,5.25,5.5625,308400.0
|
|
1993-09-08,5.03125,5.3125,5.0,5.25,709600.0
|
|
1993-09-09,5.40625,5.4375,5.0625,5.125,738000.0
|
|
1993-09-10,5.5,5.5,5.25,5.5,939600.0
|
|
1993-09-13,5.5625,5.75,5.4375,5.5625,695600.0
|
|
1993-09-14,5.5625,5.6875,5.4375,5.5625,436800.0
|
|
1993-09-15,6.0,6.0625,5.5625,5.5625,2154400.0
|
|
1993-09-16,5.96875,6.25,5.875,6.0,1245200.0
|
|
1993-09-17,6.0,6.0,5.875,6.0,290000.0
|
|
1993-09-20,5.9375,6.0,5.8125,6.0,449200.0
|
|
1993-09-21,5.875,6.0,5.75,5.875,638400.0
|
|
1993-09-22,6.0625,6.125,5.8125,5.8125,2071200.0
|
|
1993-09-23,6.21875,6.3125,6.0625,6.0625,540800.0
|
|
1993-09-24,6.1875,6.25,6.0625,6.125,1242000.0
|
|
1993-09-27,6.28125,6.3125,6.125,6.1875,1080800.0
|
|
1993-09-28,6.5,6.5625,6.25,6.25,536800.0
|
|
1993-09-29,6.625,6.625,6.375,6.5,1449200.0
|
|
1993-09-30,6.5,6.6875,6.4375,6.59375,1040000.0
|
|
1993-10-01,6.25,6.4375,6.1875,6.4375,507200.0
|
|
1993-10-04,6.1875,6.25,6.0625,6.1875,243600.0
|
|
1993-10-05,5.875,6.0625,5.75,6.0625,551600.0
|
|
1993-10-06,5.5625,5.875,5.34375,5.875,2666000.0
|
|
1993-10-07,5.15625,5.5625,5.09375,5.4375,930800.0
|
|
1993-10-08,5.125,5.25,5.0,5.125,1694800.0
|
|
1993-10-11,5.5625,5.625,5.0625,5.0625,1509200.0
|
|
1993-10-12,5.84375,6.0,5.6875,5.6875,1059600.0
|
|
1993-10-13,5.3125,5.875,5.25,5.875,2035600.0
|
|
1993-10-14,4.8125,5.25,4.75,5.25,1937600.0
|
|
1993-10-15,5.5625,5.5625,4.8125,4.875,3148800.0
|
|
1993-10-18,5.0625,6.1875,5.0625,5.75,3942400.0
|
|
1993-10-19,4.875,5.1875,4.71875,5.1875,3460000.0
|
|
1993-10-20,4.75,5.0625,4.75,4.875,2760800.0
|
|
1993-10-21,4.9375,5.0625,4.5625,4.75,1792800.0
|
|
1993-10-22,5.28125,5.5,5.0625,5.0625,3248800.0
|
|
1993-10-25,4.75,5.4375,4.75,5.4375,2010800.0
|
|
1993-10-26,4.8125,4.875,4.5625,4.75,1551600.0
|
|
1993-10-27,5.28125,5.3125,4.8125,4.8125,1190400.0
|
|
1993-10-28,5.15625,5.5,5.0625,5.25,4188800.0
|
|
1993-10-29,5.5,5.5,5.0625,5.1875,1589200.0
|
|
1993-11-01,5.4375,5.75,5.4375,5.4375,1028000.0
|
|
1993-11-02,5.1875,5.5625,5.0625,5.4375,2439200.0
|
|
1993-11-03,4.9375,5.1875,4.9375,5.15625,2487600.0
|
|
1993-11-04,4.9375,5.1875,4.875,5.0,1883600.0
|
|
1993-11-05,4.8125,5.0,4.75,4.9375,1624800.0
|
|
1993-11-08,5.25,5.3125,4.75,4.75,910800.0
|
|
1993-11-09,5.1875,5.5,5.1875,5.25,956000.0
|
|
1993-11-10,5.75,5.8125,5.40625,5.4375,3615200.0
|
|
1993-11-11,6.125,6.1875,5.75,5.8125,1895600.0
|
|
1993-11-12,6.125,6.1875,6.0,6.0625,2280000.0
|
|
1993-11-15,5.875,6.25,5.75,6.125,3175600.0
|
|
1993-11-16,5.5625,5.75,5.5625,5.75,1388400.0
|
|
1993-11-17,5.5,5.6875,5.25,5.6875,1507200.0
|
|
1993-11-18,5.4375,5.5625,5.4375,5.4375,148000.0
|
|
1993-11-19,5.375,5.6875,5.375,5.4375,1175600.0
|
|
1993-11-22,5.1875,5.375,5.0,5.375,994000.0
|
|
1993-11-23,5.375,5.4375,5.0625,5.1875,1709200.0
|
|
1993-11-24,5.5625,5.6875,5.53125,5.5625,1331600.0
|
|
1993-11-26,5.625,5.625,5.5625,5.625,80000.0
|
|
1993-11-29,5.84375,5.9375,5.625,5.625,1209600.0
|
|
1993-11-30,5.9375,5.9375,5.8125,5.8125,582000.0
|
|
1993-12-01,6.0625,6.125,5.9375,5.9375,1764800.0
|
|
1993-12-02,5.8125,6.375,5.75,6.3125,1445200.0
|
|
1993-12-03,5.5,5.9375,5.4375,5.875,1331200.0
|
|
1993-12-06,5.625,5.625,5.25,5.3125,2372800.0
|
|
1993-12-07,5.5,5.6875,5.5,5.625,678800.0
|
|
1993-12-08,5.75,5.8125,5.5,5.5625,530400.0
|
|
1993-12-09,5.625,5.6875,5.4375,5.625,1073600.0
|
|
1993-12-10,5.8125,5.8125,5.5,5.5,496400.0
|
|
1993-12-13,6.0,6.0,5.6875,5.6875,774400.0
|
|
1993-12-14,6.0625,6.28125,6.0,6.0,1417200.0
|
|
1993-12-15,6.1875,6.25,6.0625,6.25,574800.0
|
|
1993-12-16,6.125,6.1875,6.03125,6.1875,808800.0
|
|
1993-12-17,6.40625,6.4375,6.125,6.125,1072400.0
|
|
1993-12-20,6.875,7.0,6.3125,6.3125,2188400.0
|
|
1993-12-21,6.9375,6.9375,6.5,6.75,1621600.0
|
|
1993-12-22,6.9375,7.0,6.75,6.9375,614400.0
|
|
1993-12-23,7.0,7.0625,6.75,6.9375,824000.0
|
|
1993-12-27,6.8125,7.0,6.8125,7.0,397200.0
|
|
1993-12-28,6.8125,6.9375,6.75,6.9375,426000.0
|
|
1993-12-29,7.0,7.0625,6.8125,6.875,904800.0
|
|
1993-12-30,6.9375,7.0,6.875,7.0,656800.0
|
|
1993-12-31,6.9375,7.0,6.9375,7.0,302400.0
|
|
1994-01-03,6.9375,6.9375,6.6875,6.875,1438400.0
|
|
1994-01-04,6.84375,6.84375,6.75,6.84375,1103200.0
|
|
1994-01-05,6.75,6.875,6.625,6.8125,493600.0
|
|
1994-01-06,6.46875,6.8125,6.3125,6.8125,1642800.0
|
|
1994-01-07,6.65625,6.6875,6.125,6.4375,1605200.0
|
|
1994-01-10,6.75,6.8125,6.5,6.6875,1103200.0
|
|
1994-01-11,6.78125,6.875,6.6875,6.8125,722000.0
|
|
1994-01-12,6.875,7.125,6.625,7.0625,3608400.0
|
|
1994-01-13,6.875,7.0,6.625,6.8125,1950800.0
|
|
1994-01-14,7.15625,7.1875,6.9375,7.0,4120000.0
|
|
1994-01-17,7.6875,7.75,7.0625,7.1875,3407600.0
|
|
1994-01-18,7.6875,7.75,7.4375,7.6875,2272400.0
|
|
1994-01-19,7.5625,7.6875,7.375,7.625,1574000.0
|
|
1994-01-20,7.5625,7.6875,7.4375,7.5625,1308800.0
|
|
1994-01-21,7.875,7.875,7.5,7.625,1658800.0
|
|
1994-01-24,8.25,8.4375,7.75,7.875,1824400.0
|
|
1994-01-25,7.9375,8.3125,7.9375,8.25,1259200.0
|
|
1994-01-26,7.875,8.0625,7.875,7.875,7081200.0
|
|
1994-01-27,8.1875,8.375,8.0,8.0,2882000.0
|
|
1994-01-28,8.5,8.5625,8.25,8.3125,988400.0
|
|
1994-01-31,8.625,8.8125,8.5,8.625,1531200.0
|
|
1994-02-01,8.59375,8.6875,8.5,8.625,1687200.0
|
|
1994-02-02,8.75,8.8125,8.5625,8.6875,950400.0
|
|
1994-02-03,8.5625,8.6875,8.4375,8.625,600800.0
|
|
1994-02-04,8.09375,8.75,8.0625,8.625,1369600.0
|
|
1994-02-07,8.375,8.4375,7.9375,7.9375,1326000.0
|
|
1994-02-08,8.125,8.375,8.0,8.25,1658800.0
|
|
1994-02-09,8.5,8.5625,8.1875,8.1875,1376000.0
|
|
1994-02-10,8.4375,8.75,8.375,8.5625,1475200.0
|
|
1994-02-11,8.4375,8.5,8.3125,8.3125,488000.0
|
|
1994-02-14,8.125,8.5,8.0625,8.3125,1630800.0
|
|
1994-02-15,8.625,8.75,8.25,8.25,913200.0
|
|
1994-02-16,9.1875,9.3125,8.625,8.625,2833600.0
|
|
1994-02-17,9.0625,9.5,9.0,9.1875,2546400.0
|
|
1994-02-18,9.0,9.125,8.875,9.0625,578800.0
|
|
1994-02-22,9.4375,9.4375,8.9375,8.9375,1390800.0
|
|
1994-02-23,9.5,9.75,9.3125,9.3125,2176000.0
|
|
1994-02-24,9.625,9.75,9.3125,9.4375,1458800.0
|
|
1994-02-25,9.75,9.75,9.4375,9.6875,1804000.0
|
|
1994-02-28,9.8125,9.8125,9.5625,9.8125,1479600.0
|
|
1994-03-01,9.78125,9.9375,9.6875,9.6875,1596400.0
|
|
1994-03-02,9.875,9.9375,9.5625,9.625,1117600.0
|
|
1994-03-03,10.03125,10.0625,9.8125,9.96875,1669600.0
|
|
1994-03-04,10.09375,10.125,9.9375,10.0625,1408800.0
|
|
1994-03-07,10.46875,10.6875,10.375,10.4375,2688400.0
|
|
1994-03-08,10.3125,10.5,10.25,10.5,2416800.0
|
|
1994-03-09,9.8125,10.4375,9.8125,10.375,1230800.0
|
|
1994-03-10,10.0,10.0625,9.5625,9.8125,1740400.0
|
|
1994-03-11,10.6875,10.6875,9.875,9.9375,3182400.0
|
|
1994-03-14,10.5625,10.8125,10.5625,10.6875,1742000.0
|
|
1994-03-15,10.6875,10.875,10.5625,10.6875,1442800.0
|
|
1994-03-16,10.625,10.75,10.4375,10.75,1232000.0
|
|
1994-03-17,10.6875,10.875,10.5625,10.5625,684400.0
|
|
1994-03-18,10.625,10.75,10.375,10.6875,586400.0
|
|
1994-03-21,10.75,10.9375,10.5625,10.625,975600.0
|
|
1994-03-22,10.6875,10.75,10.625,10.75,244400.0
|
|
1994-03-23,10.5625,10.8125,10.5,10.8125,1084800.0
|
|
1994-03-24,10.09375,10.375,9.625,10.3125,2245600.0
|
|
1994-03-25,9.9375,10.125,9.875,10.0625,1414400.0
|
|
1994-03-28,8.65625,9.875,8.5625,9.8125,6649200.0
|
|
1994-03-29,8.875,9.125,8.5,8.5,3284800.0
|
|
1994-03-30,8.6875,8.9375,8.6875,8.8125,2075600.0
|
|
1994-03-31,8.9375,9.0625,8.6875,8.8125,1602800.0
|
|
1994-04-04,9.25,9.3125,8.71875,8.8125,3225200.0
|
|
1994-04-05,9.96875,10.0625,9.5,9.5625,1652400.0
|
|
1994-04-06,10.0,10.0625,9.6875,10.015625,956800.0
|
|
1994-04-07,10.25,10.3125,9.8125,10.0,1011200.0
|
|
1994-04-08,10.1875,10.25,9.9375,10.1875,1589200.0
|
|
1994-04-11,10.109375,10.1875,9.875,10.0,641200.0
|
|
1994-04-12,9.375,9.875,9.1875,9.8125,1694000.0
|
|
1994-04-13,8.6875,9.4375,8.4375,9.3125,2744800.0
|
|
1994-04-14,9.0,9.3125,8.5,8.65625,3604800.0
|
|
1994-04-15,9.0,9.0625,8.8125,8.875,605600.0
|
|
1994-04-18,9.5,9.5625,9.1875,9.25,3182000.0
|
|
1994-04-19,9.0625,9.6875,8.6875,9.5,3224800.0
|
|
1994-04-20,8.75,9.125,8.5,9.0625,1787600.0
|
|
1994-04-21,9.75,9.875,8.75,8.75,3414800.0
|
|
1994-04-22,10.125,10.1875,9.8125,9.9375,2356400.0
|
|
1994-04-25,10.5,10.5625,10.0625,10.1875,1149600.0
|
|
1994-04-26,10.40625,10.5625,10.25,10.5,992800.0
|
|
1994-04-28,10.1875,10.4375,10.125,10.4375,1120000.0
|
|
1994-04-29,10.53125,10.5625,10.125,10.1875,1160400.0
|
|
1994-05-02,10.8125,11.25,10.40625,10.5625,2679600.0
|
|
1994-05-03,10.6875,10.9375,10.4375,10.8125,1286000.0
|
|
1994-05-04,10.5,10.8125,10.25,10.8125,1316800.0
|
|
1994-05-05,10.1875,10.5625,10.125,10.5,705200.0
|
|
1994-05-06,10.375,10.5,9.9375,10.0,1176000.0
|
|
1994-05-09,9.8125,10.5,9.6875,10.4375,2067600.0
|
|
1994-05-10,9.375,10.0,9.25,9.9375,1929200.0
|
|
1994-05-11,9.25,9.375,8.875,9.3125,2054800.0
|
|
1994-05-12,9.375,9.625,9.3125,9.4375,1663200.0
|
|
1994-05-13,8.875,9.4375,8.8125,9.4375,1218000.0
|
|
1994-05-16,8.6875,9.0,8.5625,8.875,950400.0
|
|
1994-05-17,8.40625,8.625,7.5,8.5625,4288800.0
|
|
1994-05-18,9.3125,9.4375,8.625,8.8125,3345600.0
|
|
1994-05-19,9.5625,9.75,9.25,9.3125,2100800.0
|
|
1994-05-20,9.6875,9.6875,9.1875,9.5625,1226400.0
|
|
1994-05-23,9.6875,9.8125,9.4375,9.75,1342400.0
|
|
1994-05-24,10.0625,10.1875,9.75,9.8125,1953600.0
|
|
1994-05-25,9.875,10.0,9.75,9.9375,1340800.0
|
|
1994-05-26,9.53125,9.8125,9.375,9.75,1645600.0
|
|
1994-05-27,9.6875,9.6875,9.3125,9.5,828400.0
|
|
1994-05-31,10.0,10.0625,9.5,9.5625,1018800.0
|
|
1994-06-01,10.25,10.25,9.8125,9.9375,2859200.0
|
|
1994-06-02,10.125,10.3125,10.0,10.25,1278800.0
|
|
1994-06-03,10.4375,10.4375,10.0,10.0625,1552400.0
|
|
1994-06-06,10.4375,10.5625,10.3125,10.4375,2256800.0
|
|
1994-06-07,10.21875,10.375,10.0,10.25,2142000.0
|
|
1994-06-08,9.34375,10.3125,9.3125,10.25,3622000.0
|
|
1994-06-09,8.6875,9.4375,8.5,9.4375,4676400.0
|
|
1994-06-10,9.0625,9.25,8.9375,9.125,1991600.0
|
|
1994-06-13,9.0,9.1875,8.9375,9.0,654000.0
|
|
1994-06-14,9.03125,9.125,8.8125,9.125,1152000.0
|
|
1994-06-15,8.75,9.125,8.75,9.125,1785600.0
|
|
1994-06-16,8.75,8.8125,8.5625,8.75,1590400.0
|
|
1994-06-17,8.625,8.8125,8.4375,8.6875,1156400.0
|
|
1994-06-20,8.53125,8.8125,8.4375,8.5,1576400.0
|
|
1994-06-21,8.0625,8.4375,7.75,8.3125,3070000.0
|
|
1994-06-22,8.375,8.375,7.9375,8.1875,831200.0
|
|
1994-06-23,8.5,8.5625,8.25,8.25,1061600.0
|
|
1994-06-24,8.75,8.9375,8.3125,8.375,2042000.0
|
|
1994-06-27,9.3125,9.4375,8.625,8.625,2653200.0
|
|
1994-06-28,9.25,9.5,8.875,9.3125,1772400.0
|
|
1994-06-29,9.625,9.8125,9.25,9.25,2883600.0
|
|
1994-06-30,9.375,9.75,9.25,9.625,1867600.0
|
|
1994-07-01,9.4375,9.5625,9.0625,9.375,1324800.0
|
|
1994-07-05,9.390625,9.5625,9.1875,9.25,1070400.0
|
|
1994-07-06,9.34375,9.5625,9.1875,9.375,863200.0
|
|
1994-07-07,9.53125,9.5625,9.0,9.25,1247600.0
|
|
1994-07-08,10.0,10.09375,9.5,9.5625,4323200.0
|
|
1994-07-11,10.03125,10.1875,9.875,9.9375,2467600.0
|
|
1994-07-12,10.0625,10.0625,9.6875,9.9375,1141600.0
|
|
1994-07-13,10.75,10.75,10.0,10.0,3868800.0
|
|
1994-07-14,10.5,11.0625,10.4375,10.75,3113200.0
|
|
1994-07-15,10.0625,10.5625,9.875,10.53125,2758000.0
|
|
1994-07-18,10.34375,10.4375,9.9375,9.9375,2290800.0
|
|
1994-07-19,9.8125,10.3125,9.75,10.3125,1486400.0
|
|
1994-07-20,9.625,9.8125,9.46875,9.8125,1339200.0
|
|
1994-07-21,9.375,9.875,9.1875,9.8125,3054000.0
|
|
1994-07-22,9.59375,9.59375,9.1875,9.4375,1292400.0
|
|
1994-07-25,9.625,9.75,9.375,9.59375,1304800.0
|
|
1994-07-26,9.3125,9.625,9.3125,9.625,650000.0
|
|
1994-07-27,9.5625,9.625,9.1875,9.375,2536800.0
|
|
1994-07-28,9.75,9.8125,9.5,9.5,1172400.0
|
|
1994-07-29,10.0,10.0625,9.6875,9.6875,969600.0
|
|
1994-08-01,10.0625,10.125,9.9375,10.0,680400.0
|
|
1994-08-02,10.0,10.15625,10.0,10.0625,571200.0
|
|
1994-08-03,9.71875,10.125,9.625,10.0,1016400.0
|
|
1994-08-04,9.6875,9.8125,9.4375,9.625,1454000.0
|
|
1994-08-05,9.75,9.84375,9.5625,9.625,592800.0
|
|
1994-08-08,9.9375,10.0,9.6875,9.6875,380800.0
|
|
1994-08-09,9.9375,10.0625,9.75,9.875,858000.0
|
|
1994-08-10,10.3125,10.5625,9.9375,10.0,1702000.0
|
|
1994-08-11,10.0,10.375,9.875,10.1875,1159200.0
|
|
1994-08-12,10.0,10.125,9.9375,10.0625,233600.0
|
|
1994-08-15,10.1875,10.375,9.9375,10.0625,672000.0
|
|
1994-08-16,10.5625,10.6875,10.0625,10.3125,1958400.0
|
|
1994-08-17,10.65625,10.75,10.5,10.75,1507600.0
|
|
1994-08-18,10.9375,11.1875,10.5625,10.6875,2167600.0
|
|
1994-08-19,11.1875,11.3125,11.0,11.0,2219600.0
|
|
1994-08-22,11.3125,11.3125,11.0625,11.125,1335200.0
|
|
1994-08-23,11.46875,11.6875,11.1875,11.3125,2181200.0
|
|
1994-08-24,11.6875,11.8125,11.5,11.5,1582000.0
|
|
1994-08-25,11.9375,12.25,11.625,11.75,2631200.0
|
|
1994-08-26,11.59375,12.125,11.5,11.9375,1467600.0
|
|
1994-08-29,12.21875,12.375,11.5625,11.6875,2585600.0
|
|
1994-08-30,12.09375,12.1875,11.9375,12.0625,1417200.0
|
|
1994-08-31,11.875,12.1875,11.875,12.0,1395600.0
|
|
1994-09-01,11.625,11.8125,11.4375,11.75,2720400.0
|
|
1994-09-02,11.5625,11.75,11.5,11.6875,865600.0
|
|
1994-09-06,11.34375,11.625,11.25,11.5,1019200.0
|
|
1994-09-07,11.875,12.125,11.25,11.5,1999200.0
|
|
1994-09-08,12.375,12.5625,12.125,12.125,2189600.0
|
|
1994-09-09,12.25,12.375,12.0625,12.25,1676400.0
|
|
1994-09-12,12.09375,12.375,12.0625,12.3125,1228400.0
|
|
1994-09-13,12.5,12.5625,12.125,12.25,1936000.0
|
|
1994-09-14,12.46875,12.5625,12.25,12.4375,1247200.0
|
|
1994-09-15,12.5625,12.6875,12.375,12.4375,1334000.0
|
|
1994-09-16,12.8125,12.9375,12.4375,12.5625,2528400.0
|
|
1994-09-19,12.9375,13.0625,12.75,12.875,1751200.0
|
|
1994-09-20,12.65625,13.0,12.5,12.75,2929200.0
|
|
1994-09-21,12.1875,12.75,11.75,12.6875,3598400.0
|
|
1994-09-22,12.25,12.3125,11.875,12.25,1166000.0
|
|
1994-09-23,12.3125,12.3125,12.125,12.1875,1050000.0
|
|
1994-09-26,12.25,12.265625,11.84375,12.1875,2084800.0
|
|
1994-09-27,12.515625,12.5625,12.125,12.125,1944400.0
|
|
1994-09-28,12.53125,12.8125,12.5,12.5625,2008000.0
|
|
1994-09-29,12.46875,12.625,12.4375,12.4375,1928000.0
|
|
1994-09-30,12.375,12.53125,12.375,12.5,1387600.0
|
|
1994-10-03,12.25,12.4375,12.1875,12.4375,1511200.0
|
|
1994-10-04,11.5,12.1875,11.40625,12.125,4018000.0
|
|
1994-10-05,11.34375,11.5,11.0625,11.25,7554800.0
|
|
1994-10-06,11.25,11.46875,11.25,11.375,2304800.0
|
|
1994-10-07,11.625,11.8125,11.25,11.4375,2559200.0
|
|
1994-10-10,11.84375,12.0,11.625,11.6875,2548000.0
|
|
1994-10-11,12.125,12.4375,12.0,12.0625,2486800.0
|
|
1994-10-12,11.828125,12.1875,11.75,12.0,2498000.0
|
|
1994-10-13,11.53125,12.25,11.5,11.9375,3288800.0
|
|
1994-10-14,11.875,12.3125,11.3125,11.875,5658800.0
|
|
1994-10-17,11.8125,11.9375,11.6875,11.875,1514400.0
|
|
1994-10-18,11.53125,11.875,11.5,11.875,831600.0
|
|
1994-10-19,11.875,12.0,11.375,11.5625,2256800.0
|
|
1994-10-20,11.75,12.0625,11.6875,12.03125,940000.0
|
|
1994-10-21,11.8125,11.9375,11.578125,11.6875,817600.0
|
|
1994-10-24,11.75,12.125,11.75,12.0,1257600.0
|
|
1994-10-25,12.03125,12.0625,11.640625,11.640625,1496800.0
|
|
1994-10-26,12.375,12.375,12.0,12.0625,2694800.0
|
|
1994-10-27,13.125,13.3125,12.375,12.375,5190000.0
|
|
1994-10-28,13.25,13.3125,13.0,13.1875,2385600.0
|
|
1994-10-31,13.1875,13.25,13.0625,13.203125,1368800.0
|
|
1994-11-01,13.0625,13.1875,12.9375,13.1875,1692000.0
|
|
1994-11-02,13.21875,13.5,13.0,13.0,1748800.0
|
|
1994-11-03,12.96875,13.3125,12.75,13.25,1933200.0
|
|
1994-11-04,12.90625,13.125,12.75,13.0,807200.0
|
|
1994-11-07,12.78125,13.125,12.75,12.9375,1516800.0
|
|
1994-11-08,13.09375,13.375,12.75,12.75,1419600.0
|
|
1994-11-09,13.03125,13.375,13.0,13.25,1260800.0
|
|
1994-11-10,12.8125,13.125,12.703125,12.875,756000.0
|
|
1994-11-11,12.640625,12.8125,12.5625,12.75,1092000.0
|
|
1994-11-14,13.125,13.1875,12.6875,12.8125,1226800.0
|
|
1994-11-15,13.1875,13.25,13.03125,13.125,1291600.0
|
|
1994-11-16,13.09375,13.25,13.0,13.1875,672800.0
|
|
1994-11-17,12.8125,13.1875,12.8125,13.1875,731200.0
|
|
1994-11-18,12.75,12.9375,12.6875,12.9375,791200.0
|
|
1994-11-21,12.875,13.125,12.75,12.8125,782400.0
|
|
1994-11-22,12.5625,12.9375,12.5,12.75,878400.0
|
|
1994-11-23,12.125,12.5,11.625,12.375,3672400.0
|
|
1994-11-25,12.4375,12.4375,12.0625,12.125,538000.0
|
|
1994-11-28,12.4375,12.6875,12.3125,12.5,1560800.0
|
|
1994-11-29,12.875,12.875,12.390625,12.625,1304400.0
|
|
1994-11-30,12.375,12.8125,12.3125,12.6875,1886800.0
|
|
1994-12-01,12.0,12.3125,11.8125,12.25,1380000.0
|
|
1994-12-02,12.0,12.0625,11.75,12.0625,2482800.0
|
|
1994-12-05,12.25,12.3125,12.0,12.0,1506400.0
|
|
1994-12-06,12.15625,12.4375,12.0,12.0625,1217200.0
|
|
1994-12-07,11.75,12.3125,11.75,12.0625,1121200.0
|
|
1994-12-08,11.1875,11.9375,11.125,11.75,2192000.0
|
|
1994-12-09,11.5625,11.6875,11.0625,11.1875,2649600.0
|
|
1994-12-12,11.75,11.875,11.25,11.625,3049200.0
|
|
1994-12-13,12.046875,12.09375,11.75,12.0,1654000.0
|
|
1994-12-14,12.375,12.5625,12.0625,12.125,3035600.0
|
|
1994-12-15,12.6875,12.90625,12.5,12.5625,2979200.0
|
|
1994-12-16,12.375,12.75,12.375,12.75,891200.0
|
|
1994-12-19,12.3125,12.4375,12.25,12.375,1588800.0
|
|
1994-12-20,12.375,12.625,12.25,12.5625,1425600.0
|
|
1994-12-21,12.1875,12.4375,12.0625,12.4375,2757200.0
|
|
1994-12-22,11.6875,12.25,11.625,12.0625,2454800.0
|
|
1994-12-23,11.9375,12.0625,11.6875,11.6875,1596400.0
|
|
1994-12-27,12.125,12.1875,12.0,12.125,554800.0
|
|
1994-12-28,12.40625,12.5625,12.1875,12.25,745200.0
|
|
1994-12-29,12.5,12.5,12.3125,12.375,596800.0
|
|
1994-12-30,12.25,12.625,12.25,12.375,1920000.0
|
|
1995-01-03,12.0,12.25,11.984375,12.125,1104400.0
|
|
1995-01-04,12.0,12.125,11.8125,12.0625,980800.0
|
|
1995-01-05,11.8125,12.0625,11.8125,12.0,1053600.0
|
|
1995-01-06,11.625,11.875,11.625,11.875,1446000.0
|
|
1995-01-09,11.8125,11.875,11.625,11.65625,822000.0
|
|
1995-01-10,12.0,12.34375,11.875,11.875,1647600.0
|
|
1995-01-11,12.125,12.25,11.9375,12.125,570800.0
|
|
1995-01-12,12.34375,12.5,12.09375,12.09375,1191600.0
|
|
1995-01-13,13.125,13.125,12.5625,12.75,3708800.0
|
|
1995-01-16,13.6875,13.6875,13.125,13.125,2903600.0
|
|
1995-01-17,13.78125,14.3125,13.5,13.6875,3682800.0
|
|
1995-01-18,13.5,13.75,13.3125,13.75,1617600.0
|
|
1995-01-19,13.5,13.6875,13.4375,13.625,565600.0
|
|
1995-01-20,13.125,13.625,13.0,13.5,1439600.0
|
|
1995-01-23,13.0,13.1875,12.75,13.125,1507600.0
|
|
1995-01-24,13.1875,13.1875,12.8125,13.1875,1366400.0
|
|
1995-01-25,13.3125,13.375,12.875,12.9375,1568400.0
|
|
1995-01-26,12.953125,13.3125,12.9375,13.25,942400.0
|
|
1995-01-27,13.0,13.0625,12.625,13.0,1640000.0
|
|
1995-01-30,12.4375,13.0,12.4375,12.9375,2284400.0
|
|
1995-01-31,12.5,12.5625,12.1875,12.5,2255200.0
|
|
1995-02-01,12.6875,12.8125,12.5,12.625,1021200.0
|
|
1995-02-02,12.5,12.6875,12.375,12.625,1032000.0
|
|
1995-02-03,12.8125,12.875,12.5625,12.6875,4502800.0
|
|
1995-02-06,13.015625,13.1875,12.75,12.8125,1556000.0
|
|
1995-02-07,13.1875,13.4375,13.015625,13.125,1276000.0
|
|
1995-02-08,13.4375,13.6875,13.25,13.3125,1174000.0
|
|
1995-02-09,13.46875,13.5625,13.3125,13.4375,1050400.0
|
|
1995-02-10,14.125,14.25,13.5,13.625,2484400.0
|
|
1995-02-13,14.1875,14.3125,14.0625,14.0625,1156800.0
|
|
1995-02-14,14.65625,14.6875,14.125,14.25,1077200.0
|
|
1995-02-15,14.640625,14.9375,14.53125,14.9375,2004800.0
|
|
1995-02-16,14.6875,14.75,14.5,14.75,1119600.0
|
|
1995-02-17,14.5625,14.578125,14.25,14.5625,1200800.0
|
|
1995-02-21,14.3125,14.5,14.1875,14.4375,851600.0
|
|
1995-02-22,14.5,14.625,14.25,14.3125,1067200.0
|
|
1995-02-23,14.6875,14.75,14.4375,14.46875,925200.0
|
|
1995-02-24,14.375,14.65625,14.3125,14.5625,1163600.0
|
|
1995-02-27,14.15625,14.4375,14.125,14.3125,955200.0
|
|
1995-02-28,14.5,14.5,14.15625,14.1875,692400.0
|
|
1995-03-01,14.6875,14.8125,14.5,14.5625,1346400.0
|
|
1995-03-02,14.453125,14.6875,14.40625,14.625,576400.0
|
|
1995-03-03,14.75,14.75,14.3125,14.375,736800.0
|
|
1995-03-06,15.1875,15.5625,14.5,14.6875,4472000.0
|
|
1995-03-07,14.9375,15.25,14.6875,15.125,1156800.0
|
|
1995-03-08,15.0,15.0625,14.6875,15.0,559200.0
|
|
1995-03-09,14.9375,15.125,14.5625,15.125,1652000.0
|
|
1995-03-10,15.125,15.25,14.8125,14.8125,1140400.0
|
|
1995-03-13,15.34375,15.5625,15.0,15.0,1268000.0
|
|
1995-03-14,15.125,15.5,15.125,15.5,528400.0
|
|
1995-03-15,15.0625,15.1875,14.75,15.0,1462000.0
|
|
1995-03-16,15.125,15.1875,14.9375,15.0625,1317600.0
|
|
1995-03-17,15.3125,15.5625,15.0625,15.1875,1460400.0
|
|
1995-03-20,15.5625,15.875,15.375,15.375,1269600.0
|
|
1995-03-21,15.640625,15.9375,15.578125,15.6875,669200.0
|
|
1995-03-22,15.75,15.875,15.5,15.5625,1373200.0
|
|
1995-03-23,15.9375,16.0,15.6875,15.6875,1724400.0
|
|
1995-03-24,15.9375,16.0625,15.8125,16.0,718400.0
|
|
1995-03-27,16.0,16.1875,15.8125,15.9375,877600.0
|
|
1995-03-28,16.125,16.1875,15.9375,16.1875,950400.0
|
|
1995-03-29,16.25,16.5625,16.0625,16.1875,5216400.0
|
|
1995-03-30,15.9375,16.5625,15.625,16.4375,4926000.0
|
|
1995-03-31,15.8125,16.0625,15.5625,15.875,3776000.0
|
|
1995-04-03,15.8125,15.875,15.5625,15.625,1787600.0
|
|
1995-04-04,15.125,15.9375,15.0,15.8125,3370800.0
|
|
1995-04-05,15.375,15.375,14.578125,14.875,6018800.0
|
|
1995-04-06,15.15625,15.5,15.0625,15.5,1395200.0
|
|
1995-04-07,15.65625,15.8125,15.0625,15.3125,2022400.0
|
|
1995-04-10,15.8125,16.125,15.46875,15.46875,2083600.0
|
|
1995-04-11,15.5625,16.0,15.453125,15.875,2084800.0
|
|
1995-04-12,15.875,15.96875,15.3125,15.5,1162400.0
|
|
1995-04-13,16.28125,16.5625,16.125,16.375,1943200.0
|
|
1995-04-17,15.625,16.5,15.5625,16.25,2049600.0
|
|
1995-04-18,15.3125,15.875,15.0625,15.75,1701600.0
|
|
1995-04-19,15.0,15.4375,14.5,15.3125,3246000.0
|
|
1995-04-20,15.0625,15.125,14.625,14.9375,1192800.0
|
|
1995-04-21,15.6875,15.8125,15.0,15.0625,2422000.0
|
|
1995-04-24,15.9375,16.0,15.5,15.515625,1646400.0
|
|
1995-04-25,16.0625,16.1875,15.875,16.0625,745600.0
|
|
1995-04-26,16.0625,16.5,15.875,16.25,1387600.0
|
|
1995-04-27,15.875,16.0625,15.734375,15.875,8257600.0
|
|
1995-04-28,15.5,15.9375,15.375,15.875,2352800.0
|
|
1995-05-01,15.125,15.46875,15.125,15.375,1100400.0
|
|
1995-05-02,15.3125,15.375,15.125,15.1875,1237200.0
|
|
1995-05-03,15.5625,15.625,15.25,15.375,3063600.0
|
|
1995-05-04,15.8125,16.4375,15.625,15.625,4210000.0
|
|
1995-05-05,16.1875,16.3125,15.8125,16.125,2642400.0
|
|
1995-05-08,16.4375,16.5625,16.0,16.0,2256000.0
|
|
1995-05-09,15.9375,16.6875,15.8125,16.5625,2077600.0
|
|
1995-05-10,15.75,16.25,15.4375,16.1875,1844000.0
|
|
1995-05-11,16.1875,16.1875,15.6875,15.8125,1745200.0
|
|
1995-05-12,15.96875,16.75,15.9375,16.0625,2324400.0
|
|
1995-05-15,16.515625,16.6875,15.625,16.0625,2255200.0
|
|
1995-05-16,16.90625,17.0,16.125,16.375,3217200.0
|
|
1995-05-17,17.9375,18.25,17.3125,17.3125,6760400.0
|
|
1995-05-18,17.90625,18.5625,17.6875,18.0,5148400.0
|
|
1995-05-19,17.875,18.25,17.5,17.625,2291600.0
|
|
1995-05-22,18.6875,18.6875,18.0,18.0,2763200.0
|
|
1995-05-23,19.8125,19.875,18.6875,18.8125,3624000.0
|
|
1995-05-24,19.3125,20.125,18.9375,20.0625,2958400.0
|
|
1995-05-25,18.8125,19.375,18.75,19.3125,2681600.0
|
|
1995-05-26,18.3125,18.6875,17.9375,18.5,1866400.0
|
|
1995-05-30,16.90625,18.375,16.8125,18.25,3388400.0
|
|
1995-05-31,17.4375,17.8125,16.4375,17.0,4104400.0
|
|
1995-06-01,17.75,18.0625,17.25,17.5,3179600.0
|
|
1995-06-02,18.21875,18.4375,17.375,17.5625,2500800.0
|
|
1995-06-05,18.25,18.4375,18.125,18.3125,1438800.0
|
|
1995-06-06,17.5625,18.375,17.5,18.3125,1422000.0
|
|
1995-06-07,17.6875,17.9375,17.375,17.75,1346000.0
|
|
1995-06-08,17.9375,18.0,17.6875,17.8125,930400.0
|
|
1995-06-09,18.3125,18.375,17.875,17.9375,1341200.0
|
|
1995-06-12,18.0625,18.875,17.875,18.5625,4550400.0
|
|
1995-06-13,17.6875,18.375,17.5625,18.1875,2665600.0
|
|
1995-06-14,18.0625,18.375,17.375,17.375,2432000.0
|
|
1995-06-15,18.6875,18.8125,18.3125,18.5,3282000.0
|
|
1995-06-16,18.5,18.875,18.375,18.6875,1144800.0
|
|
1995-06-19,19.03125,19.1875,18.25,18.34375,2078400.0
|
|
1995-06-20,19.46875,19.5625,19.125,19.25,1884000.0
|
|
1995-06-21,18.875,19.6875,18.875,19.625,1546000.0
|
|
1995-06-22,19.3125,19.375,18.875,19.0,1760400.0
|
|
1995-06-23,19.3125,19.4375,19.1875,19.375,946800.0
|
|
1995-06-26,18.65625,19.375,18.625,19.125,1636800.0
|
|
1995-06-27,18.4375,18.875,18.375,18.5625,1411600.0
|
|
1995-06-28,18.75,19.0625,18.1875,18.4375,3240400.0
|
|
1995-06-29,19.5,19.625,18.8125,18.9375,1914000.0
|
|
1995-06-30,19.3125,19.8125,19.3125,19.625,1704000.0
|
|
1995-07-03,19.25,19.375,19.1875,19.25,293200.0
|
|
1995-07-05,19.625,19.8125,19.375,19.4375,1458000.0
|
|
1995-07-06,20.625,20.6875,19.8125,19.875,1635200.0
|
|
1995-07-07,21.5625,21.5625,20.578125,20.6875,2328000.0
|
|
1995-07-10,21.6875,21.9375,21.4375,21.4375,1130000.0
|
|
1995-07-11,20.9375,21.5625,20.890625,21.4375,1618400.0
|
|
1995-07-12,21.5,21.625,21.0,21.125,2064000.0
|
|
1995-07-13,21.25,21.8125,21.125,21.4375,1929600.0
|
|
1995-07-14,21.5,21.5625,20.75,20.875,1330000.0
|
|
1995-07-17,21.15625,21.8125,21.15625,21.4375,1508400.0
|
|
1995-07-18,20.3125,21.15625,20.1875,21.125,1718400.0
|
|
1995-07-19,19.5,20.0,19.0,19.5,3913600.0
|
|
1995-07-20,19.84375,20.0,19.5625,19.6875,1287600.0
|
|
1995-07-21,20.625,21.0625,19.8125,19.8125,2360400.0
|
|
1995-07-24,21.96875,22.125,20.6875,20.75,2287600.0
|
|
1995-07-25,22.5,22.8125,21.9375,22.5,2863600.0
|
|
1995-07-26,22.953125,23.0625,22.375,22.4375,3110000.0
|
|
1995-07-27,21.625,23.625,21.4375,23.5,8684800.0
|
|
1995-07-28,21.25,22.25,20.875,22.0,3900400.0
|
|
1995-07-31,21.6875,21.9375,21.25,21.4375,2296800.0
|
|
1995-08-01,21.0625,22.0,20.9375,21.75,2604400.0
|
|
1995-08-02,20.625,21.5,20.4375,21.375,3494000.0
|
|
1995-08-03,20.1875,20.65625,19.9375,20.25,2446400.0
|
|
1995-08-04,20.25,20.6875,20.1875,20.3125,1217200.0
|
|
1995-08-07,20.125,20.6875,20.125,20.5,923200.0
|
|
1995-08-08,20.4375,20.625,20.3125,20.5,1786000.0
|
|
1995-08-09,20.625,20.9375,20.5,20.875,846000.0
|
|
1995-08-10,20.0,20.75,19.875,20.625,1994400.0
|
|
1995-08-11,21.6875,21.6875,20.25,20.3125,3735600.0
|
|
1995-08-14,22.0625,22.125,21.1875,21.6875,3264000.0
|
|
1995-08-15,22.09375,22.3125,21.625,22.125,2508000.0
|
|
1995-08-16,23.4375,23.8125,22.75,22.84375,4971600.0
|
|
1995-08-17,22.5625,23.375,22.3125,23.375,3728800.0
|
|
1995-08-18,21.9375,22.625,21.875,22.5625,2262000.0
|
|
1995-08-21,21.0,22.25,20.75,22.125,3384800.0
|
|
1995-08-22,21.4375,21.625,20.9375,21.25,2814800.0
|
|
1995-08-23,21.75,22.3125,21.5625,21.75,3315200.0
|
|
1995-08-24,21.515625,22.25,20.875,22.1875,3001600.0
|
|
1995-08-25,21.5625,21.75,21.21875,21.6875,1991600.0
|
|
1995-08-28,20.4375,21.75,20.4375,21.75,1300800.0
|
|
1995-08-29,20.3125,20.6875,19.21875,20.5625,5021200.0
|
|
1995-08-30,20.625,21.03125,20.0625,20.6875,2553600.0
|
|
1995-08-31,21.375,21.6875,20.6875,20.8125,1970400.0
|
|
1995-09-01,20.875,21.5,20.8125,21.40625,958000.0
|
|
1995-09-05,21.5625,21.6875,20.8125,21.125,1390000.0
|
|
1995-09-06,22.015625,22.125,21.5625,22.0,2246800.0
|
|
1995-09-07,21.90625,22.5625,21.75,22.4375,1756800.0
|
|
1995-09-08,21.875,22.25,21.375,22.0,2092800.0
|
|
1995-09-11,23.1875,23.3125,21.8125,21.8125,3133600.0
|
|
1995-09-12,23.1875,23.4375,22.5625,23.4375,3450800.0
|
|
1995-09-13,22.75,23.25,22.46875,23.1875,3343600.0
|
|
1995-09-14,22.1875,22.875,22.0625,22.875,2266400.0
|
|
1995-09-15,22.375,22.375,21.4375,21.8125,3964800.0
|
|
1995-09-18,23.453125,23.5625,22.1875,22.3125,3536400.0
|
|
1995-09-19,23.5625,23.75,23.0,23.3125,2450000.0
|
|
1995-09-20,23.28125,24.375,23.25,23.8125,3641200.0
|
|
1995-09-21,22.875,23.375,22.3125,23.1875,3186000.0
|
|
1995-09-22,22.4375,22.6875,22.1875,22.4375,2565200.0
|
|
1995-09-25,21.75,22.5625,21.5625,22.5625,1629600.0
|
|
1995-09-26,21.625,22.125,21.375,22.0625,2104800.0
|
|
1995-09-27,20.1875,21.375,19.125,21.1875,7946400.0
|
|
1995-09-28,20.96875,21.0,20.125,20.5,4013200.0
|
|
1995-09-29,20.0625,21.3125,19.6875,21.25,4763600.0
|
|
1995-10-02,19.125,20.5,18.75,20.5,2845800.0
|
|
1995-10-03,19.1875,19.375,17.375,19.375,4907400.0
|
|
1995-10-04,18.625,19.0,17.875,18.75,3794600.0
|
|
1995-10-05,19.875,19.875,18.5,18.5,3661600.0
|
|
1995-10-06,19.71875,20.625,19.625,20.25,3277400.0
|
|
1995-10-09,19.125,19.875,18.875,19.625,2026600.0
|
|
1995-10-10,18.5,19.25,17.625,18.125,3695600.0
|
|
1995-10-11,19.75,19.875,18.375,19.625,2734800.0
|
|
1995-10-12,19.5,20.5,19.25,19.875,1525400.0
|
|
1995-10-13,19.875,20.5,19.75,20.25,2020800.0
|
|
1995-10-16,19.1875,20.5,19.125,20.5,2340600.0
|
|
1995-10-17,21.5,22.0,19.125,19.625,2404400.0
|
|
1995-10-18,21.25,23.25,21.25,22.5,3546600.0
|
|
1995-10-19,21.5625,21.625,20.75,21.125,1672600.0
|
|
1995-10-20,20.125,21.875,20.125,21.875,1357000.0
|
|
1995-10-23,20.875,21.5,19.625,19.875,2147000.0
|
|
1995-10-24,20.875,21.75,20.375,21.375,1741600.0
|
|
1995-10-25,19.875,20.75,19.75,20.75,2176200.0
|
|
1995-10-26,20.125,20.75,19.625,19.625,2173600.0
|
|
1995-10-27,21.125,21.625,20.25,20.5,2752200.0
|
|
1995-10-30,21.5,21.875,21.125,21.75,963000.0
|
|
1995-10-31,21.375,22.0,21.125,21.75,1047600.0
|
|
1995-11-01,20.5,22.125,20.5,21.375,1687400.0
|
|
1995-11-02,21.5,21.625,20.5,20.75,1574800.0
|
|
1995-11-03,23.375,23.625,21.5,21.75,3586600.0
|
|
1995-11-06,22.125,23.25,22.125,23.25,865200.0
|
|
1995-11-07,20.25,21.375,20.0,21.25,4519200.0
|
|
1995-11-08,20.0625,21.25,19.8125,21.0,2453800.0
|
|
1995-11-09,20.6875,21.25,20.375,21.0,2268000.0
|
|
1995-11-10,20.5,21.125,20.125,20.5,998200.0
|
|
1995-11-13,20.9375,21.25,20.25,20.375,2025800.0
|
|
1995-11-14,19.5,20.875,19.375,20.375,1928400.0
|
|
1995-11-15,19.5,20.125,19.125,20.0,1952200.0
|
|
1995-11-16,19.25,20.125,19.125,19.375,1120200.0
|
|
1995-11-17,18.125,19.5,17.875,19.25,1763400.0
|
|
1995-11-20,15.25,18.625,15.25,18.375,4157200.0
|
|
1995-11-21,16.5,17.125,15.71875,16.0,2602800.0
|
|
1995-11-22,15.75,17.5,15.25,16.8125,2751000.0
|
|
1995-11-24,16.75,16.875,15.875,16.125,376200.0
|
|
1995-11-27,16.03125,17.5,16.0,17.125,1281400.0
|
|
1995-11-28,17.75,17.875,15.75,15.9375,1884000.0
|
|
1995-11-29,18.5,18.75,17.375,18.125,1854200.0
|
|
1995-11-30,17.25,18.5,17.0,18.0,1353800.0
|
|
1995-12-01,16.25,18.25,16.0,17.375,1912800.0
|
|
1995-12-04,17.25,17.625,15.75,16.4375,3389600.0
|
|
1995-12-05,16.0,17.375,15.75,17.375,2402600.0
|
|
1995-12-06,16.0,16.625,15.75,16.625,2477800.0
|
|
1995-12-07,16.4375,16.625,15.25,15.875,2617000.0
|
|
1995-12-08,17.625,17.625,16.25,16.5625,2776400.0
|
|
1995-12-11,18.25,18.375,17.25,17.625,1997400.0
|
|
1995-12-12,16.875,18.25,16.875,18.0,1938400.0
|
|
1995-12-13,16.375,17.125,16.125,17.125,2302800.0
|
|
1995-12-14,14.75,16.375,14.75,16.375,3403000.0
|
|
1995-12-15,14.5,14.875,14.25,14.875,3788200.0
|
|
1995-12-18,13.875,14.5,13.125,14.5,3687200.0
|
|
1995-12-19,15.375,15.375,13.75,14.375,3542600.0
|
|
1995-12-20,14.375,15.75,14.375,15.75,2846600.0
|
|
1995-12-21,14.0,14.875,13.875,14.625,2524600.0
|
|
1995-12-22,14.625,14.75,13.875,14.125,2575800.0
|
|
1995-12-26,14.25,14.75,14.25,14.625,1291400.0
|
|
1995-12-27,13.75,14.5,13.75,14.5,1408000.0
|
|
1995-12-28,13.0625,13.75,13.0,13.75,2827800.0
|
|
1995-12-29,13.03125,13.25,13.0,13.125,4149400.0
|
|
1996-01-02,13.25,13.5,13.0,13.375,2891000.0
|
|
1996-01-03,12.3125,12.875,12.0,12.875,6754800.0
|
|
1996-01-04,12.0,12.5,11.3125,12.25,5152000.0
|
|
1996-01-05,12.25,12.75,11.4375,11.5,3546600.0
|
|
1996-01-08,12.875,13.0,12.375,12.375,1288200.0
|
|
1996-01-09,11.125,12.5625,11.0,12.5625,3405800.0
|
|
1996-01-10,10.875,12.0,10.625,10.875,2586600.0
|
|
1996-01-11,13.25,13.25,11.5,11.625,3005600.0
|
|
1996-01-12,13.125,14.375,12.875,13.625,3846000.0
|
|
1996-01-15,11.875,13.5625,11.875,13.375,1900000.0
|
|
1996-01-16,13.875,14.125,12.125,12.125,4356000.0
|
|
1996-01-17,13.625,14.25,13.125,13.25,2080000.0
|
|
1996-01-18,14.875,14.875,13.875,14.0,1518400.0
|
|
1996-01-19,13.875,14.75,13.625,14.625,1583600.0
|
|
1996-01-22,14.375,14.625,13.75,14.0,2345200.0
|
|
1996-01-23,14.4375,14.75,14.25,14.5,1254000.0
|
|
1996-01-24,14.875,15.0,14.5,14.75,910000.0
|
|
1996-01-25,14.25,15.625,14.125,15.0625,3393200.0
|
|
1996-01-26,14.75,15.0,13.75,13.875,979600.0
|
|
1996-01-29,14.0625,15.0,13.875,14.875,1136200.0
|
|
1996-01-30,14.4375,14.625,14.0,14.125,1255400.0
|
|
1996-01-31,14.75,14.875,13.875,14.5,1012400.0
|
|
1996-02-01,15.0,15.375,14.25,14.5,1066800.0
|
|
1996-02-02,16.625,17.0,14.875,15.125,3594000.0
|
|
1996-02-05,17.625,17.625,16.125,16.75,3804000.0
|
|
1996-02-06,17.125,17.625,16.75,17.5,2173000.0
|
|
1996-02-07,15.0625,17.25,14.625,17.25,5079800.0
|
|
1996-02-08,16.0,16.375,14.875,15.125,4788600.0
|
|
1996-02-09,15.625,16.5,15.5,15.75,1732200.0
|
|
1996-02-12,15.875,16.125,15.625,15.75,602800.0
|
|
1996-02-13,14.5625,15.125,14.375,14.8125,3481800.0
|
|
1996-02-14,13.875,15.25,13.75,15.0,4063200.0
|
|
1996-02-15,14.25,14.625,13.875,14.125,2125400.0
|
|
1996-02-16,14.1875,14.5,13.5,14.25,1462600.0
|
|
1996-02-20,14.25,14.5,13.625,14.125,1321200.0
|
|
1996-02-21,14.75,14.875,14.25,14.25,1694600.0
|
|
1996-02-22,14.75,15.125,14.375,15.125,2970600.0
|
|
1996-02-23,14.375,15.0,13.875,14.75,2293800.0
|
|
1996-02-26,14.25,14.6875,13.875,14.5,1086000.0
|
|
1996-02-27,13.375,14.375,13.25,14.25,1571800.0
|
|
1996-02-28,12.875,13.5,12.75,13.375,3140000.0
|
|
1996-02-29,12.0,12.75,11.75,12.75,5261200.0
|
|
1996-03-01,11.875,12.375,11.375,12.0625,3783000.0
|
|
1996-03-04,11.8125,12.25,11.75,12.25,1563800.0
|
|
1996-03-05,12.0,12.125,11.75,12.0,1266600.0
|
|
1996-03-06,11.375,12.0,11.25,11.8125,2926800.0
|
|
1996-03-07,11.0625,11.75,10.875,11.5,3199600.0
|
|
1996-03-08,10.9375,11.125,10.625,10.875,4875800.0
|
|
1996-03-11,11.25,11.75,11.125,11.5,2132200.0
|
|
1996-03-12,11.0,11.375,10.875,11.375,1865600.0
|
|
1996-03-13,11.125,11.5,11.0,11.4375,2208400.0
|
|
1996-03-14,11.25,11.3125,11.0625,11.125,2972200.0
|
|
1996-03-15,11.75,12.0,11.0,11.1875,3090000.0
|
|
1996-03-18,13.0,13.125,12.0625,12.0625,3169400.0
|
|
1996-03-19,12.8125,13.375,12.625,12.9375,2485800.0
|
|
1996-03-20,12.1875,12.625,12.0,12.4375,2929000.0
|
|
1996-03-21,12.0,12.5,11.9375,12.5,2493200.0
|
|
1996-03-22,12.1875,12.375,11.625,12.125,1378400.0
|
|
1996-03-25,11.75,12.375,11.5,12.25,1614200.0
|
|
1996-03-26,11.15625,11.75,11.0,11.625,4029600.0
|
|
1996-03-27,11.4375,11.75,11.1875,11.25,1393600.0
|
|
1996-03-28,11.1875,11.5,11.125,11.375,1573200.0
|
|
1996-03-29,11.3125,11.5,11.1875,11.375,1299200.0
|
|
1996-04-01,11.1875,11.5,11.125,11.375,3236600.0
|
|
1996-04-02,11.0,11.25,10.9375,11.125,1873400.0
|
|
1996-04-03,11.28125,11.5625,11.0,11.0625,1678000.0
|
|
1996-04-04,11.3125,11.75,11.25,11.5,2164400.0
|
|
1996-04-08,12.4375,12.625,10.8125,10.875,2984800.0
|
|
1996-04-09,12.6875,12.9375,12.125,12.625,2444400.0
|
|
1996-04-10,12.875,13.1875,12.375,12.5,2601800.0
|
|
1996-04-11,12.4375,12.8125,12.125,12.8125,1965800.0
|
|
1996-04-12,12.25,12.625,12.0,12.625,1444400.0
|
|
1996-04-15,12.75,12.875,12.375,12.75,2269800.0
|
|
1996-04-16,13.375,13.5,13.0,13.1875,5231000.0
|
|
1996-04-17,12.8125,13.625,12.625,13.5,3053800.0
|
|
1996-04-18,13.5,13.5625,12.75,12.875,1617200.0
|
|
1996-04-19,13.5,13.75,13.5,13.5625,1315800.0
|
|
1996-04-22,13.8125,13.875,13.375,13.75,991400.0
|
|
1996-04-23,14.875,15.0,13.5,13.5625,2523000.0
|
|
1996-04-24,15.625,16.125,15.125,15.375,4251600.0
|
|
1996-04-25,15.25,15.75,15.125,15.5,2003600.0
|
|
1996-04-26,15.0,15.75,14.875,15.3125,2428200.0
|
|
1996-04-29,14.625,15.0625,14.125,14.875,1320400.0
|
|
1996-04-30,14.4375,14.8125,14.1875,14.4375,1883200.0
|
|
1996-05-01,15.25,15.375,14.4375,14.4375,2603200.0
|
|
1996-05-02,15.0625,15.875,14.875,15.625,2899200.0
|
|
1996-05-03,15.125,15.625,15.0,15.25,910800.0
|
|
1996-05-06,15.25,15.375,14.875,15.0,1567200.0
|
|
1996-05-07,15.375,15.625,15.125,15.3125,2935600.0
|
|
1996-05-08,15.125,15.375,14.75,15.25,1357400.0
|
|
1996-05-09,15.0,15.25,15.0,15.125,894000.0
|
|
1996-05-10,15.125,15.25,15.0,15.25,1131000.0
|
|
1996-05-13,15.5,15.75,15.0,15.125,842600.0
|
|
1996-05-14,15.46875,15.6875,15.375,15.625,757200.0
|
|
1996-05-15,14.75,15.5,14.75,15.375,1098200.0
|
|
1996-05-16,14.9375,15.125,14.375,14.625,1302200.0
|
|
1996-05-17,14.75,15.0,14.75,14.875,468000.0
|
|
1996-05-20,14.8125,15.125,14.75,14.9375,1532200.0
|
|
1996-05-21,13.375,14.875,13.25,14.8125,2179400.0
|
|
1996-05-22,13.25,13.625,13.125,13.375,1627600.0
|
|
1996-05-23,13.8125,14.125,13.0,13.25,1720400.0
|
|
1996-05-24,13.625,14.125,13.625,13.75,1423600.0
|
|
1996-05-28,13.25,13.8125,13.125,13.8125,1133200.0
|
|
1996-05-29,12.8125,13.3125,12.625,13.25,1404400.0
|
|
1996-05-30,13.0,13.125,12.375,12.9375,1526400.0
|
|
1996-05-31,13.5,13.625,13.0625,13.1875,2544800.0
|
|
1996-06-03,12.9375,13.375,12.75,13.3125,1175200.0
|
|
1996-06-04,13.25,13.3125,13.0,13.25,1963800.0
|
|
1996-06-05,13.1875,13.25,12.6875,12.75,2190600.0
|
|
1996-06-06,12.5,13.125,12.375,13.125,2136800.0
|
|
1996-06-07,12.5,12.5,12.0,12.4375,4090000.0
|
|
1996-06-10,12.1875,12.5625,12.0,12.375,1923200.0
|
|
1996-06-11,12.375,12.625,11.8125,12.1875,1940000.0
|
|
1996-06-12,13.0,13.25,12.625,12.75,2078000.0
|
|
1996-06-13,13.0625,13.25,12.75,13.125,782200.0
|
|
1996-06-14,12.625,13.0625,12.625,12.875,1257400.0
|
|
1996-06-17,11.9375,12.6875,11.8125,12.625,2798000.0
|
|
1996-06-18,11.75,12.0,11.625,11.75,2469000.0
|
|
1996-06-19,11.125,12.125,10.875,11.875,3271400.0
|
|
1996-06-20,11.75,11.875,11.0,11.0,2635600.0
|
|
1996-06-21,11.125,11.75,11.0,11.75,4085200.0
|
|
1996-06-24,11.03125,11.25,11.0,11.125,4815400.0
|
|
1996-06-25,10.625,11.125,10.625,11.125,1475400.0
|
|
1996-06-26,10.75,10.8125,10.25,10.8125,1448800.0
|
|
1996-06-27,11.0,11.0,10.5,10.5,1212800.0
|
|
1996-06-28,11.625,11.875,11.0625,11.25,1899800.0
|
|
1996-07-01,11.5,11.625,11.375,11.625,2176000.0
|
|
1996-07-02,11.0625,11.5,11.0,11.375,4077200.0
|
|
1996-07-03,10.5625,11.125,10.5625,11.0625,1372600.0
|
|
1996-07-05,10.375,10.625,10.0625,10.5625,2297800.0
|
|
1996-07-08,10.8125,11.0625,10.375,10.625,1322400.0
|
|
1996-07-09,10.75,11.0,10.5625,10.875,1128400.0
|
|
1996-07-10,10.5,10.75,10.4375,10.75,1092800.0
|
|
1996-07-11,10.0625,10.5,9.875,10.5,1673000.0
|
|
1996-07-12,10.125,10.375,9.875,10.25,1099600.0
|
|
1996-07-15,9.375,9.875,9.0,9.875,1095400.0
|
|
1996-07-16,10.125,10.25,9.375,9.375,2314000.0
|
|
1996-07-17,10.0,10.625,9.75,10.4375,2911600.0
|
|
1996-07-18,10.0,10.125,9.8125,10.0625,1473600.0
|
|
1996-07-19,9.8125,10.0,9.8125,9.875,1013600.0
|
|
1996-07-22,9.8125,9.875,9.75,9.875,648800.0
|
|
1996-07-23,9.375,10.0625,9.3125,9.875,1041600.0
|
|
1996-07-24,9.5,9.5,9.0,9.125,1308400.0
|
|
1996-07-25,9.5,9.8125,9.375,9.625,749200.0
|
|
1996-07-26,9.5,9.75,9.375,9.5,2374400.0
|
|
1996-07-29,9.0625,9.5625,9.0625,9.5,1072400.0
|
|
1996-07-30,9.4375,9.4375,9.125,9.3125,521000.0
|
|
1996-07-31,9.4375,9.8125,9.4375,9.5625,936800.0
|
|
1996-08-01,9.5,9.625,9.125,9.5625,842600.0
|
|
1996-08-02,9.8125,9.875,9.5625,9.75,1255400.0
|
|
1996-08-05,9.75,10.25,9.71875,10.0,1298000.0
|
|
1996-08-06,10.0625,10.0625,9.71875,9.8125,1642400.0
|
|
1996-08-07,11.4375,11.625,10.125,10.25,2923600.0
|
|
1996-08-08,10.25,11.125,10.1875,10.625,3664800.0
|
|
1996-08-09,10.0,10.4375,9.875,10.0,1459600.0
|
|
1996-08-12,9.9375,10.125,9.875,10.125,642200.0
|
|
1996-08-13,9.125,9.9375,9.125,9.625,1299000.0
|
|
1996-08-14,9.5625,9.625,9.0,9.1875,1084800.0
|
|
1996-08-15,9.3125,9.75,9.25,9.5,755200.0
|
|
1996-08-16,9.5625,9.75,9.3125,9.375,424400.0
|
|
1996-08-19,9.8125,9.8125,9.5,9.75,442800.0
|
|
1996-08-20,9.875,9.875,9.625,9.8125,837400.0
|
|
1996-08-21,10.0625,10.0625,9.75,9.75,657600.0
|
|
1996-08-22,10.5,10.5,10.0,10.125,3494400.0
|
|
1996-08-23,10.4375,10.5,10.25,10.5,1881400.0
|
|
1996-08-26,10.25,10.5,10.25,10.375,1778800.0
|
|
1996-08-27,10.4375,10.4375,10.25,10.25,1017400.0
|
|
1996-08-28,10.125,10.4375,9.9375,10.4375,998800.0
|
|
1996-08-29,10.0,10.25,9.9375,10.125,782400.0
|
|
1996-08-30,9.875,10.125,9.875,10.0625,514200.0
|
|
1996-09-03,9.625,9.8125,9.4375,9.5,1110600.0
|
|
1996-09-04,9.6875,9.8125,9.5,9.625,459000.0
|
|
1996-09-05,9.1875,9.625,9.1875,9.625,1463200.0
|
|
1996-09-06,9.0,9.25,8.875,9.25,2194000.0
|
|
1996-09-09,8.875,9.0625,8.8125,8.875,1842000.0
|
|
1996-09-10,9.0625,9.0625,8.75,8.9375,889600.0
|
|
1996-09-11,9.4375,9.4375,8.9375,9.0,1032600.0
|
|
1996-09-12,9.375,9.625,9.25,9.5,770200.0
|
|
1996-09-13,9.375,9.625,9.25,9.4375,768800.0
|
|
1996-09-16,10.34375,10.375,9.5,9.5625,2918800.0
|
|
1996-09-17,10.9375,10.9375,10.5,10.875,2681200.0
|
|
1996-09-18,10.3125,10.75,10.25,10.75,2039800.0
|
|
1996-09-19,10.5,10.5625,10.125,10.25,1116800.0
|
|
1996-09-20,10.625,10.9375,10.5,10.625,1767200.0
|
|
1996-09-23,10.5,10.6875,10.3125,10.625,408000.0
|
|
1996-09-24,11.25,11.5,10.5,10.625,2286600.0
|
|
1996-09-25,11.375,11.625,11.0,11.4375,1764000.0
|
|
1996-09-26,11.4375,12.375,11.1875,11.375,2070000.0
|
|
1996-09-27,11.0,11.5,11.0,11.5,1161400.0
|
|
1996-09-30,11.25,11.4375,10.9375,11.125,1022600.0
|
|
1996-10-01,10.8125,11.25,10.625,11.25,1113400.0
|
|
1996-10-02,10.375,11.1875,10.25,11.0,1334400.0
|
|
1996-10-03,10.375,10.5625,10.1875,10.5,1606200.0
|
|
1996-10-04,10.5,10.75,10.4375,10.5,1631200.0
|
|
1996-10-07,10.59375,10.8125,10.4375,10.703125,1705800.0
|
|
1996-10-08,10.8125,11.0625,10.6875,10.6875,2158400.0
|
|
1996-10-09,11.6875,11.8125,11.0,11.375,2911600.0
|
|
1996-10-10,11.4375,11.8125,11.25,11.75,1688200.0
|
|
1996-10-11,12.3125,12.3125,11.5,11.625,2197800.0
|
|
1996-10-14,12.4375,12.6875,12.25,12.375,1730200.0
|
|
1996-10-15,12.125,12.6875,11.9375,12.5625,1934600.0
|
|
1996-10-16,11.8125,12.25,11.75,12.1875,1271000.0
|
|
1996-10-17,11.625,11.8125,11.375,11.625,2270400.0
|
|
1996-10-18,12.25,12.25,11.75,11.8125,1751600.0
|
|
1996-10-21,11.90625,12.8125,11.875,12.3125,2612400.0
|
|
1996-10-22,11.6875,11.9375,11.625,11.8125,1993000.0
|
|
1996-10-23,11.875,12.125,11.625,11.6875,2192200.0
|
|
1996-10-24,11.9375,12.375,11.8125,12.0,753800.0
|
|
1996-10-25,12.3125,12.625,12.25,12.5,1691200.0
|
|
1996-10-28,12.125,12.5,12.125,12.4375,1119200.0
|
|
1996-10-29,11.9375,12.3125,11.9375,12.1875,1816000.0
|
|
1996-10-30,11.875,12.0,11.8125,11.9375,1509800.0
|
|
1996-10-31,12.125,12.1875,11.875,11.9375,958400.0
|
|
1996-11-01,12.3125,12.4375,12.125,12.25,896200.0
|
|
1996-11-04,12.6875,12.75,12.1875,12.375,1654000.0
|
|
1996-11-05,13.0625,13.4375,12.6875,12.8125,3223200.0
|
|
1996-11-06,13.5,13.6875,13.0,13.0625,1568000.0
|
|
1996-11-07,13.75,13.875,13.375,13.4375,1744000.0
|
|
1996-11-08,13.5,13.8125,13.375,13.625,952800.0
|
|
1996-11-11,13.6875,13.6875,13.375,13.625,732200.0
|
|
1996-11-12,14.375,14.625,13.8125,13.875,3029800.0
|
|
1996-11-13,14.75,15.125,14.375,14.375,2372000.0
|
|
1996-11-14,15.375,15.4375,14.5625,14.75,2088200.0
|
|
1996-11-15,15.625,16.25,15.1875,15.75,4535200.0
|
|
1996-11-18,14.875,15.5,14.375,15.375,2127000.0
|
|
1996-11-19,14.9375,15.0,14.375,14.5,1649200.0
|
|
1996-11-20,15.3125,15.375,14.8125,14.875,1471000.0
|
|
1996-11-21,16.625,17.0,15.0625,15.1875,3770800.0
|
|
1996-11-22,19.25,20.0,18.375,18.5,16131800.0
|
|
1996-11-25,18.0,19.25,17.6875,18.75,4782600.0
|
|
1996-11-26,17.4375,17.9375,16.875,17.9375,3727600.0
|
|
1996-11-27,18.125,18.375,17.5,17.625,2010400.0
|
|
1996-11-29,17.75,18.125,17.75,18.125,298000.0
|
|
1996-12-02,18.25,18.3125,17.375,17.8125,1915200.0
|
|
1996-12-03,18.25,18.75,18.125,18.75,2582600.0
|
|
1996-12-04,18.0625,18.25,17.75,18.25,1811200.0
|
|
1996-12-05,17.875,18.375,17.8125,18.1875,846800.0
|
|
1996-12-06,17.4375,17.8125,17.125,17.5,1431400.0
|
|
1996-12-09,18.9375,19.0,17.5625,17.5625,1690200.0
|
|
1996-12-10,18.5,19.1875,18.375,19.125,3121400.0
|
|
1996-12-11,17.75,18.25,17.375,18.0625,2636600.0
|
|
1996-12-12,18.0625,18.4375,17.75,18.0625,4031600.0
|
|
1996-12-13,18.0,18.3125,17.75,17.9375,1535200.0
|
|
1996-12-16,17.25,18.1875,17.25,18.0625,1042600.0
|
|
1996-12-17,17.0625,17.1875,16.75,16.875,1260000.0
|
|
1996-12-18,18.4375,18.5,17.125,17.125,2932400.0
|
|
1996-12-19,18.375,18.875,18.0,18.6875,1057000.0
|
|
1996-12-20,17.875,18.8125,17.78125,18.75,1941600.0
|
|
1996-12-23,17.625,17.9375,17.4375,17.9375,932800.0
|
|
1996-12-24,18.0,18.0,17.625,17.625,169800.0
|
|
1996-12-26,18.0,18.25,17.875,17.875,739000.0
|
|
1996-12-27,18.0,18.1875,17.8125,18.0,938800.0
|
|
1996-12-30,17.9375,18.0625,17.875,18.0,455200.0
|
|
1996-12-31,17.75,18.0625,17.6875,17.9375,822800.0
|
|
1997-01-02,17.09375,17.75,16.8125,17.6875,1599400.0
|
|
1997-01-03,18.0625,18.0625,17.3125,17.375,1291000.0
|
|
1997-01-06,19.4375,19.75,18.5,18.5,4868600.0
|
|
1997-01-07,19.5625,19.5625,19.125,19.5625,2393400.0
|
|
1997-01-08,19.1875,19.5625,19.125,19.5625,1845400.0
|
|
1997-01-09,19.3125,19.5,19.25,19.25,2473800.0
|
|
1997-01-10,19.4375,19.5625,19.0,19.0625,2767000.0
|
|
1997-01-13,20.0,20.1875,19.375,19.5,3172800.0
|
|
1997-01-14,20.4375,20.8125,19.875,20.125,2101400.0
|
|
1997-01-15,20.25,20.5625,19.9375,20.125,12799800.0
|
|
1997-01-16,19.9375,20.125,19.1875,19.75,8541600.0
|
|
1997-01-17,21.1875,21.3125,20.1875,20.1875,7237000.0
|
|
1997-01-20,21.5,21.8125,20.75,21.25,3367800.0
|
|
1997-01-21,21.5625,22.25,21.375,21.5,2416000.0
|
|
1997-01-22,21.375,21.5625,21.0,21.5,2003600.0
|
|
1997-01-23,21.6875,22.125,21.125,21.1875,4610800.0
|
|
1997-01-24,20.625,21.75,20.25,21.625,2782400.0
|
|
1997-01-27,19.90625,20.6875,19.6484375,20.5625,2246600.0
|
|
1997-01-28,19.625,20.5,19.5,20.1875,2234600.0
|
|
1997-01-29,19.6875,20.25,19.625,19.6875,1836800.0
|
|
1997-01-30,21.125,21.1875,19.875,19.875,2736200.0
|
|
1997-01-31,21.3125,21.6875,21.1875,21.25,3662000.0
|
|
1997-02-03,21.0,21.4375,20.875,21.3125,1493800.0
|
|
1997-02-04,20.3125,21.1875,20.0,21.0,2706000.0
|
|
1997-02-05,19.3125,20.3125,19.1875,20.125,2504000.0
|
|
1997-02-06,19.5,19.625,19.0,19.5,3678000.0
|
|
1997-02-07,20.3125,20.4375,19.75,19.8125,2203800.0
|
|
1997-02-10,19.6875,20.375,19.625,20.3125,1697400.0
|
|
1997-02-11,18.5625,20.0625,18.3125,19.75,4641000.0
|
|
1997-02-12,21.875,22.0,19.1875,19.3125,11167800.0
|
|
1997-02-13,24.3125,24.5,21.5390625,22.0,13213200.0
|
|
1997-02-14,24.0625,24.8125,23.375,23.875,6291600.0
|
|
1997-02-18,23.75,24.125,22.9375,24.0625,3109800.0
|
|
1997-02-19,23.375,24.875,23.1875,23.75,4480600.0
|
|
1997-02-20,22.0625,23.25,22.0,23.125,3932200.0
|
|
1997-02-21,21.375,22.0,21.0625,21.9375,3711400.0
|
|
1997-02-24,22.5,22.5625,20.875,21.0625,2892600.0
|
|
1997-02-25,22.0625,22.9375,21.75,22.9375,2426200.0
|
|
1997-02-26,22.0625,22.3125,21.5,22.0625,1850600.0
|
|
1997-02-27,20.375,22.125,20.375,21.9375,2524000.0
|
|
1997-02-28,20.84375,20.9375,19.3125,20.375,5789400.0
|
|
1997-03-03,20.375,21.1875,20.0625,20.5,2912400.0
|
|
1997-03-04,20.5,20.875,20.25,20.375,2124000.0
|
|
1997-03-05,20.4375,20.8125,20.1875,20.5625,1174400.0
|
|
1997-03-06,19.75,20.5,19.625,20.3125,1227600.0
|
|
1997-03-07,20.15625,20.625,19.25,19.8125,3587600.0
|
|
1997-03-10,20.6875,20.8125,19.875,20.125,2155600.0
|
|
1997-03-11,19.9375,20.9375,19.9375,20.9375,1678400.0
|
|
1997-03-12,20.0625,20.3125,19.8125,19.9375,2083400.0
|
|
1997-03-13,20.0625,20.5625,19.875,19.9375,1748200.0
|
|
1997-03-14,19.875,20.25,19.6875,20.125,1932400.0
|
|
1997-03-17,18.5625,19.625,18.25,19.625,3706400.0
|
|
1997-03-18,19.25,19.5,18.375,18.6875,2860800.0
|
|
1997-03-19,17.9375,19.25,17.9375,19.1875,5599200.0
|
|
1997-03-20,19.375,19.5625,17.4375,18.25,3261400.0
|
|
1997-03-21,18.375,19.375,18.3125,18.375,3680400.0
|
|
1997-03-24,18.25,18.375,16.875,18.25,3561400.0
|
|
1997-03-25,18.8125,19.0,17.875,18.375,1944600.0
|
|
1997-03-26,19.625,19.9375,18.625,18.8125,3090200.0
|
|
1997-03-27,19.125,19.75,19.0,19.6875,1642400.0
|
|
1997-03-31,18.25,19.25,18.125,19.1875,2848000.0
|
|
1997-04-01,18.0625,18.625,17.75,18.0625,1750600.0
|
|
1997-04-02,18.0,18.1875,17.6875,18.1875,1939400.0
|
|
1997-04-03,18.3125,18.5,17.875,18.0625,4185400.0
|
|
1997-04-04,20.75,20.875,18.125,18.1875,5046600.0
|
|
1997-04-07,22.0625,22.3125,20.8125,21.0,4824000.0
|
|
1997-04-08,22.125,22.3125,21.4375,22.0,3872800.0
|
|
1997-04-09,22.75,23.125,22.1875,22.25,5487000.0
|
|
1997-04-10,22.0,22.6875,22.0,22.5,5485400.0
|
|
1997-04-11,20.6875,21.75,20.0,21.5,3822400.0
|
|
1997-04-14,20.5,20.5,19.625,20.25,2404200.0
|
|
1997-04-15,19.9375,21.125,19.875,20.875,2458600.0
|
|
1997-04-16,19.84375,20.125,19.25,19.3125,3987400.0
|
|
1997-04-17,21.25,21.46875,19.875,20.0,2833400.0
|
|
1997-04-18,20.875,22.1875,20.5,21.9375,2330800.0
|
|
1997-04-21,19.8125,20.75,19.6875,20.6875,3053800.0
|
|
1997-04-22,20.5,20.625,19.1875,19.875,2411600.0
|
|
1997-04-23,22.0625,22.3125,20.375,20.625,3625400.0
|
|
1997-04-24,21.71875,22.5625,21.625,22.1875,2862000.0
|
|
1997-04-25,20.75,21.8125,20.625,21.6875,1453800.0
|
|
1997-04-28,21.25,22.0,20.0,20.625,2465200.0
|
|
1997-04-29,22.6875,23.0,21.625,21.875,3280800.0
|
|
1997-04-30,22.25,23.0,21.9375,22.0,3048400.0
|
|
1997-05-01,23.5,23.5625,22.3125,22.375,3201400.0
|
|
1997-05-02,25.1875,25.3125,23.6875,23.75,5653200.0
|
|
1997-05-05,24.6875,25.25,24.125,25.0,4145800.0
|
|
1997-05-06,25.0,25.6875,24.375,24.625,4466600.0
|
|
1997-05-07,24.5,25.4375,24.375,25.0,2505800.0
|
|
1997-05-08,24.71875,25.1875,24.0,24.1875,2241800.0
|
|
1997-05-09,24.5,25.0,24.125,24.75,1428800.0
|
|
1997-05-12,24.15625,25.1875,24.125,24.6875,1563600.0
|
|
1997-05-13,23.90625,24.5,23.4375,24.125,2059000.0
|
|
1997-05-14,24.40625,24.625,23.5,24.125,3286200.0
|
|
1997-05-15,25.0625,25.1875,24.3125,24.3125,2852600.0
|
|
1997-05-16,24.375,24.9375,24.125,24.6875,2367400.0
|
|
1997-05-19,23.5,24.5,23.5,24.375,1732800.0
|
|
1997-05-20,25.3125,25.3125,23.125,23.5,2591600.0
|
|
1997-05-21,24.5,25.625,24.375,25.5,3155000.0
|
|
1997-05-22,24.375,24.5,23.5078125,24.375,1618400.0
|
|
1997-05-23,24.8125,25.0625,24.3125,24.625,1821400.0
|
|
1997-05-27,25.8125,26.25,24.375,24.5625,3321400.0
|
|
1997-05-28,24.875,26.5625,24.75,25.8125,3132400.0
|
|
1997-05-29,24.0,25.0625,23.8125,24.9375,2073000.0
|
|
1997-05-30,23.78125,24.25,21.5625,21.9375,6953200.0
|
|
1997-06-02,24.0625,24.25,23.125,24.1875,2656200.0
|
|
1997-06-03,23.125,24.0625,23.125,23.75,3456800.0
|
|
1997-06-04,23.4375,24.0625,23.25,23.28125,2016400.0
|
|
1997-06-05,23.1875,23.75,22.9375,23.375,1500200.0
|
|
1997-06-06,23.78125,24.0625,22.875,23.125,1763200.0
|
|
1997-06-09,24.03125,24.71875,23.75,23.75,1316000.0
|
|
1997-06-10,21.625,23.375,21.21875,23.125,6488000.0
|
|
1997-06-11,22.25,22.25,20.1875,21.0,7315000.0
|
|
1997-06-12,21.8125,22.375,21.125,21.9375,5366400.0
|
|
1997-06-13,23.125,23.1875,21.8125,21.8125,5274000.0
|
|
1997-06-16,23.375,23.8125,22.6875,23.0625,3338800.0
|
|
1997-06-17,24.375,24.78125,23.0,23.125,3877600.0
|
|
1997-06-18,24.125,24.625,23.8125,24.0,3811200.0
|
|
1997-06-19,25.0,25.125,23.625,24.125,2774800.0
|
|
1997-06-20,24.9375,25.375,24.5625,25.0,4313000.0
|
|
1997-06-23,25.28125,25.875,24.875,25.0625,2297200.0
|
|
1997-06-24,25.3125,25.75,24.75,25.75,2391400.0
|
|
1997-06-25,25.15625,25.6875,24.84375,25.1875,1835400.0
|
|
1997-06-26,25.0625,25.625,24.75,25.0625,2781200.0
|
|
1997-06-27,24.4375,26.0,24.3125,25.25,3058800.0
|
|
1997-06-30,24.375,25.90625,24.375,24.5,4921400.0
|
|
1997-07-01,26.0625,26.1875,24.125,24.1875,5180200.0
|
|
1997-07-02,26.6875,27.0625,25.8125,26.0,3111200.0
|
|
1997-07-03,27.125,27.4375,26.625,26.875,1932800.0
|
|
1997-07-07,27.09375,27.25,26.46875,27.25,2614200.0
|
|
1997-07-08,27.5,27.5,26.6875,27.0,2282200.0
|
|
1997-07-09,27.125,27.71875,26.875,27.5,3276400.0
|
|
1997-07-10,27.53125,27.75,26.1875,27.0,3074800.0
|
|
1997-07-11,28.15625,28.375,27.5625,27.6875,4162200.0
|
|
1997-07-14,29.5,29.6875,28.0625,28.0625,4214600.0
|
|
1997-07-15,28.9375,29.9375,28.9375,29.78125,3520400.0
|
|
1997-07-16,29.6875,29.9375,28.625,29.25,5497800.0
|
|
1997-07-17,28.5,29.5625,28.5,29.5,2321600.0
|
|
1997-07-18,27.5,28.5,26.9375,28.375,3101600.0
|
|
1997-07-21,27.375,27.625,26.65625,27.4375,2028800.0
|
|
1997-07-22,29.0,29.21875,27.375,27.4375,4428400.0
|
|
1997-07-23,30.71875,30.875,28.25,28.9375,6505600.0
|
|
1997-07-24,31.84375,32.1875,29.5,30.625,7514400.0
|
|
1997-07-25,31.03125,31.875,30.625,31.6875,2784800.0
|
|
1997-07-28,31.6875,31.75,30.3125,31.0,3752600.0
|
|
1997-07-29,30.09375,31.6875,30.03125,31.4375,4498800.0
|
|
1997-07-30,29.65625,29.84375,29.125,29.75,3476400.0
|
|
1997-07-31,30.28125,30.28125,29.09375,29.625,2924600.0
|
|
1997-08-01,30.84375,31.0625,29.75,30.3125,3902000.0
|
|
1997-08-04,31.84375,31.96875,30.3125,30.75,3963000.0
|
|
1997-08-05,32.875,33.1875,31.96875,32.0,4803400.0
|
|
1997-08-06,33.0625,33.28125,32.3125,32.8125,2376200.0
|
|
1997-08-07,32.59375,33.375,32.21875,33.1875,2229200.0
|
|
1997-08-08,31.125,32.5,30.9375,32.3125,2987000.0
|
|
1997-08-11,30.65625,31.25,29.75,31.125,3220200.0
|
|
1997-08-12,31.0,31.9375,30.65625,30.71875,2445800.0
|
|
1997-08-13,32.9375,33.4375,31.4375,32.3125,7092800.0
|
|
1997-08-14,32.3125,33.15625,32.25,32.875,2382600.0
|
|
1997-08-15,33.21875,33.625,31.5625,32.4375,3457200.0
|
|
1997-08-18,33.6875,33.875,32.5625,33.75,3450600.0
|
|
1997-08-19,34.65625,34.75,33.3125,33.625,4408600.0
|
|
1997-08-20,37.8125,38.4375,34.1875,34.5625,10914200.0
|
|
1997-08-21,36.4375,37.625,36.375,37.5,5413200.0
|
|
1997-08-22,37.3125,37.3125,34.875,35.125,4506200.0
|
|
1997-08-25,36.9375,38.25,36.625,37.125,4485400.0
|
|
1997-08-26,35.5625,36.75,35.125,36.75,4011000.0
|
|
1997-08-27,35.5,35.875,34.3125,35.5625,3446400.0
|
|
1997-08-28,36.09375,36.4375,34.25,35.0,4847400.0
|
|
1997-08-29,35.4375,36.0625,35.15625,36.0625,2260800.0
|
|
1997-09-02,35.6875,36.25,35.4375,35.625,3189000.0
|
|
1997-09-03,35.84375,36.6875,35.3125,35.5625,4028200.0
|
|
1997-09-04,35.875,36.34375,35.3125,35.75,2145600.0
|
|
1997-09-05,36.03125,36.3125,35.1875,36.15625,3071600.0
|
|
1997-09-08,33.96875,36.0625,33.8125,35.875,2426400.0
|
|
1997-09-09,34.9375,35.1875,34.0625,34.0625,4536400.0
|
|
1997-09-10,36.34375,37.5,36.25,37.5,8828800.0
|
|
1997-09-11,35.78125,36.5625,33.5,36.34375,17054600.0
|
|
1997-09-12,37.5625,37.75,35.3125,35.9375,22837200.0
|
|
1997-09-15,35.9375,37.625,35.65625,37.3125,5773800.0
|
|
1997-09-16,36.28125,36.8125,35.0625,36.25,5596200.0
|
|
1997-09-17,35.8125,36.75,35.5,36.5625,3135000.0
|
|
1997-09-18,35.5,36.25,35.1875,35.84375,2278800.0
|
|
1997-09-19,34.9375,35.8125,34.875,35.5,2772400.0
|
|
1997-09-22,35.0625,36.0625,35.0,35.125,3106400.0
|
|
1997-09-23,36.3125,36.625,35.0625,35.125,3150200.0
|
|
1997-09-24,36.5625,36.9375,35.875,36.5,4299800.0
|
|
1997-09-25,36.25,36.46875,35.6875,36.1875,1956600.0
|
|
1997-09-26,34.71875,36.28125,34.625,36.25,5105000.0
|
|
1997-09-29,35.4375,36.1875,34.4375,35.0625,3246600.0
|
|
1997-09-30,33.78125,35.625,33.75,35.25,4044000.0
|
|
1997-10-01,32.5625,34.125,31.5,34.125,8012000.0
|
|
1997-10-02,33.34375,33.5,32.875,33.0,3324000.0
|
|
1997-10-03,33.875,34.625,33.3125,33.875,4933600.0
|
|
1997-10-06,33.3125,33.6875,32.5625,33.6875,4201400.0
|
|
1997-10-07,33.78125,33.875,33.125,33.5,2796400.0
|
|
1997-10-08,35.0625,35.0625,33.75,33.84375,4461400.0
|
|
1997-10-09,35.25,35.875,34.4375,35.0,4622400.0
|
|
1997-10-10,35.9375,36.375,34.875,35.0,2886200.0
|
|
1997-10-13,35.8125,37.0,35.625,36.3125,4047600.0
|
|
1997-10-14,34.0,35.625,32.875,35.625,7485200.0
|
|
1997-10-15,33.21875,34.5625,33.125,33.75,5091400.0
|
|
1997-10-16,31.125,33.75,30.0,33.4375,11072000.0
|
|
1997-10-17,29.0,30.625,27.625,30.4375,17239600.0
|
|
1997-10-20,29.0625,29.1875,27.375,29.1875,10075200.0
|
|
1997-10-21,30.9375,31.0625,29.25,30.1875,15075400.0
|
|
1997-10-22,31.09375,31.4375,30.25,31.3125,6249000.0
|
|
1997-10-23,29.125,29.875,28.6875,29.1875,11318200.0
|
|
1997-10-24,26.1875,28.5,25.25,28.0,32442000.0
|
|
1997-10-27,23.25,26.0,23.0,25.75,10359400.0
|
|
1997-10-28,23.84375,25.25,21.25,22.25,22276600.0
|
|
1997-10-29,23.125,25.1875,22.7578125,24.25,11481600.0
|
|
1997-10-30,20.46875,22.5,20.4375,22.375,13289600.0
|
|
1997-10-31,21.96875,22.125,20.0625,21.8125,11288800.0
|
|
1997-11-03,23.53125,23.9375,22.625,22.875,6988200.0
|
|
1997-11-04,25.84375,25.96875,22.75,23.59375,8511200.0
|
|
1997-11-05,26.15625,27.75,25.375,26.0,8683800.0
|
|
1997-11-06,24.5625,26.5625,24.0625,26.0625,5904800.0
|
|
1997-11-07,22.8125,24.0625,22.0625,23.125,11266600.0
|
|
1997-11-10,22.1875,23.4375,21.875,23.375,4666400.0
|
|
1997-11-11,21.5,22.625,21.03125,22.4375,4226000.0
|
|
1997-11-12,18.3125,21.34375,18.0625,21.125,16868000.0
|
|
1997-11-13,20.78125,20.8125,18.6875,19.125,16568400.0
|
|
1997-11-14,21.0,22.1875,20.5625,21.375,11187400.0
|
|
1997-11-17,22.90625,23.625,21.5,21.9375,8521200.0
|
|
1997-11-18,21.8125,23.0,21.8125,22.75,4462600.0
|
|
1997-11-19,22.8125,22.90625,21.3125,21.3125,5344800.0
|
|
1997-11-20,23.75,24.125,22.625,23.1875,6097000.0
|
|
1997-11-21,22.34375,24.25,22.0625,24.0625,10015000.0
|
|
1997-11-24,20.40625,22.25,20.125,21.96875,5380800.0
|
|
1997-11-25,20.1875,21.0625,19.3125,20.9375,9281800.0
|
|
1997-11-26,19.375,20.71875,19.0,20.375,6377000.0
|
|
1997-11-28,19.375,19.90625,19.1875,19.4375,1593400.0
|
|
1997-12-01,19.8125,20.53125,19.375,19.875,8315600.0
|
|
1997-12-02,20.53125,20.6875,19.625,19.75,11103000.0
|
|
1997-12-03,19.75,20.5625,19.4375,20.5625,8216000.0
|
|
1997-12-04,18.8125,20.0625,18.625,19.9375,9257400.0
|
|
1997-12-05,20.21875,20.4375,18.6875,18.6875,8634600.0
|
|
1997-12-08,20.8125,22.125,19.625,20.125,11338000.0
|
|
1997-12-09,19.8125,21.3125,19.59375,20.53125,6053600.0
|
|
1997-12-10,19.65625,19.8125,19.0,19.65625,7608800.0
|
|
1997-12-11,18.125,19.375,17.75,19.0,10278400.0
|
|
1997-12-12,17.15625,18.75,17.0,18.5,7783000.0
|
|
1997-12-15,17.1875,18.0625,16.78125,17.3125,10862800.0
|
|
1997-12-16,18.53125,18.75,17.1875,17.28125,5676600.0
|
|
1997-12-17,17.375,19.125,17.25,18.875,7144400.0
|
|
1997-12-18,17.125,17.5625,16.75,17.125,7121800.0
|
|
1997-12-19,18.90625,19.25,17.125,17.25,8302000.0
|
|
1997-12-22,19.9375,20.3125,19.3125,19.4375,9696800.0
|
|
1997-12-23,18.53125,19.96875,18.4375,19.96875,4051600.0
|
|
1997-12-24,18.625,19.0625,18.3125,18.75,1328600.0
|
|
1997-12-26,19.1875,19.25,18.75,18.875,733200.0
|
|
1997-12-29,19.3125,19.9375,18.9375,19.75,1810600.0
|
|
1997-12-30,19.125,19.625,18.8125,19.25,4011200.0
|
|
1997-12-31,19.3125,19.5,18.875,19.125,2097800.0
|
|
1998-01-02,20.25,20.25,18.9375,19.25,2567800.0
|
|
1998-01-05,21.375,21.875,19.8125,20.4375,6659200.0
|
|
1998-01-06,19.53125,21.25,19.5,20.9375,4751800.0
|
|
1998-01-07,18.5,19.5,18.3125,19.0,5565400.0
|
|
1998-01-08,18.28125,19.25,18.125,18.125,4989000.0
|
|
1998-01-09,17.375,18.8125,16.6875,18.75,8561800.0
|
|
1998-01-12,17.125,17.75,16.6875,16.875,6168800.0
|
|
1998-01-13,19.15625,19.375,17.4375,17.75,8285200.0
|
|
1998-01-14,18.25,19.125,17.8125,19.125,6896200.0
|
|
1998-01-15,19.21875,19.46875,18.0,18.0,6408200.0
|
|
1998-01-16,18.46875,19.6875,18.25,19.5,6515600.0
|
|
1998-01-20,20.21875,20.375,18.75,18.8125,8358200.0
|
|
1998-01-21,18.84375,20.125,18.8125,19.6875,10224200.0
|
|
1998-01-22,18.0625,19.25,18.0625,18.625,8991600.0
|
|
1998-01-23,18.8125,19.03125,18.1875,18.375,7486400.0
|
|
1998-01-26,18.0,19.0,17.875,18.9375,3458800.0
|
|
1998-01-27,18.3125,18.5,17.9375,18.125,3285000.0
|
|
1998-01-28,18.9375,19.3125,18.4375,18.5625,4534800.0
|
|
1998-01-29,18.1875,19.125,18.1875,18.8125,3910200.0
|
|
1998-01-30,18.75,19.0625,18.375,18.5625,3024400.0
|
|
1998-02-02,19.96875,20.09375,19.0,19.25,5756800.0
|
|
1998-02-03,20.03125,20.6875,19.9375,20.0,6808000.0
|
|
1998-02-04,21.53125,21.96875,19.375,19.78125,12537200.0
|
|
1998-02-05,20.4375,22.4375,20.375,22.0625,12110000.0
|
|
1998-02-06,20.90625,21.3125,20.0,20.25,9735200.0
|
|
1998-02-09,20.25,21.4375,20.25,21.375,3948800.0
|
|
1998-02-10,20.65625,21.0,20.3125,20.3125,3801200.0
|
|
1998-02-11,21.875,21.9375,20.71875,20.875,5156200.0
|
|
1998-02-12,22.4375,22.65625,21.46875,22.0,7308800.0
|
|
1998-02-13,22.5,22.5,21.78125,22.25,3572200.0
|
|
1998-02-17,21.84375,23.140625,21.6875,22.625,5188400.0
|
|
1998-02-18,21.25,22.375,21.0625,21.75,7661200.0
|
|
1998-02-19,22.0,22.375,21.3125,21.625,7749000.0
|
|
1998-02-20,21.125,22.28125,20.875,22.28125,4941800.0
|
|
1998-02-23,22.234375,22.3125,21.0625,21.375,4958200.0
|
|
1998-02-24,21.28125,22.375,21.21875,22.1875,4384200.0
|
|
1998-02-25,22.96875,23.0625,21.625,21.625,4139800.0
|
|
1998-02-26,24.0,24.0,22.75,22.875,6470200.0
|
|
1998-02-27,23.078125,24.0,23.0,23.75,5382400.0
|
|
1998-03-02,21.5,23.3125,21.25,23.3125,9231200.0
|
|
1998-03-03,20.671875,21.4375,20.4375,21.25,8232000.0
|
|
1998-03-04,21.15625,21.3125,20.25,20.3125,5317600.0
|
|
1998-03-05,19.625,20.5625,19.25,20.0625,6088600.0
|
|
1998-03-06,19.71875,20.1875,19.375,20.125,4870800.0
|
|
1998-03-09,19.34375,19.875,19.0625,19.5,4277000.0
|
|
1998-03-10,19.625,20.0,19.1875,19.875,4789000.0
|
|
1998-03-11,19.28125,19.96875,19.21875,19.9375,3905200.0
|
|
1998-03-12,19.5,19.59375,19.0625,19.25,2830000.0
|
|
1998-03-13,19.125,20.0625,19.125,19.59375,1725200.0
|
|
1998-03-16,19.25,19.59375,19.1875,19.3125,2467000.0
|
|
1998-03-17,18.09375,19.25,18.0,19.125,5001800.0
|
|
1998-03-18,17.96875,18.625,17.875,18.09375,5231400.0
|
|
1998-03-19,19.0,19.03125,18.40625,18.8125,5145600.0
|
|
1998-03-20,18.8125,19.125,18.375,19.125,3992600.0
|
|
1998-03-23,18.71875,19.28125,18.65625,18.8125,3603200.0
|
|
1998-03-24,18.5,18.625,17.9375,18.5625,7789200.0
|
|
1998-03-25,19.21875,19.6875,18.875,19.25,5433200.0
|
|
1998-03-26,19.3125,19.5,19.09375,19.125,2257200.0
|
|
1998-03-27,18.90625,19.5625,18.75,19.5,2671400.0
|
|
1998-03-30,18.875,19.125,18.875,18.90625,1363400.0
|
|
1998-03-31,19.125,19.40625,18.8125,18.90625,2494200.0
|
|
1998-04-01,20.53125,20.59375,18.40625,18.625,17538600.0
|
|
1998-04-02,20.25,21.25,20.25,20.25,7679600.0
|
|
1998-04-03,19.21875,20.375,18.96875,20.3125,6610800.0
|
|
1998-04-06,18.78125,19.625,18.4375,19.5,3602600.0
|
|
1998-04-07,18.4375,18.625,18.25,18.625,2592200.0
|
|
1998-04-08,18.53125,18.9375,18.34375,18.625,1878600.0
|
|
1998-04-09,18.5625,18.875,18.5,18.875,1733200.0
|
|
1998-04-13,19.5,19.6875,18.375,18.5625,3735400.0
|
|
1998-04-14,19.1875,19.875,19.1875,19.5,2554200.0
|
|
1998-04-15,19.8125,20.125,19.5625,19.6875,2417800.0
|
|
1998-04-16,19.65625,20.9375,19.1875,19.4375,5184200.0
|
|
1998-04-17,19.46875,19.6875,19.25,19.5625,2374800.0
|
|
1998-04-20,20.15625,20.40625,19.3125,19.375,2645000.0
|
|
1998-04-21,20.84375,21.125,20.125,20.125,4800400.0
|
|
1998-04-22,21.5625,21.625,20.6875,20.8125,3307600.0
|
|
1998-04-23,21.0625,21.5,20.96875,21.3125,3369400.0
|
|
1998-04-24,21.375,21.4375,20.875,21.0,2304600.0
|
|
1998-04-27,20.71875,21.0625,20.4375,20.875,3637200.0
|
|
1998-04-28,20.5625,21.125,20.15625,21.0625,1485200.0
|
|
1998-04-29,20.5,20.75,20.15625,20.5625,1226600.0
|
|
1998-04-30,20.15625,20.875,19.875,20.6875,1709800.0
|
|
1998-05-01,20.21875,20.28125,19.53125,20.1875,1972400.0
|
|
1998-05-04,20.09375,20.9375,20.03125,20.375,1604600.0
|
|
1998-05-05,20.75,21.09375,20.1875,20.21875,2040200.0
|
|
1998-05-06,20.21875,20.90625,20.0625,20.90625,1822200.0
|
|
1998-05-07,20.03125,20.375,19.875,20.3125,1205400.0
|
|
1998-05-08,20.8125,20.875,20.03125,20.09375,1079600.0
|
|
1998-05-11,20.703125,21.15625,20.625,20.875,1487200.0
|
|
1998-05-12,20.78125,20.8125,20.0,20.75,1632000.0
|
|
1998-05-13,20.5625,21.1875,20.3125,20.5625,2683600.0
|
|
1998-05-14,20.0,20.6875,19.9375,20.1875,1560400.0
|
|
1998-05-15,19.21875,20.03125,18.875,20.0,2994600.0
|
|
1998-05-18,19.3125,19.5,18.8125,19.1875,1661600.0
|
|
1998-05-19,19.40625,19.9375,19.1875,19.5,1383000.0
|
|
1998-05-20,18.875,19.75,18.6875,19.375,1529600.0
|
|
1998-05-21,18.1875,19.0,18.0625,19.0,2620600.0
|
|
1998-05-22,17.71875,18.25,17.5625,18.21875,2062000.0
|
|
1998-05-26,17.5,18.125,17.21875,17.96875,2210000.0
|
|
1998-05-27,18.34375,18.375,17.0,17.125,3017600.0
|
|
1998-05-28,18.1875,18.84375,17.9375,18.0625,2135600.0
|
|
1998-05-29,16.875,18.4375,16.875,18.3125,3414800.0
|
|
1998-06-01,15.625,17.3125,15.0625,16.8125,7217600.0
|
|
1998-06-02,15.21875,16.0625,14.8125,15.9375,7898000.0
|
|
1998-06-03,14.3125,15.5,14.25,15.5,5666800.0
|
|
1998-06-04,14.0625,14.8125,13.6875,14.6875,6978200.0
|
|
1998-06-05,13.8125,14.15625,13.46875,14.15625,7364800.0
|
|
1998-06-08,14.0,14.1875,13.90625,14.0625,6301400.0
|
|
1998-06-09,14.375,14.4375,14.03125,14.0625,3019600.0
|
|
1998-06-10,14.0,14.1875,13.75,14.0625,3527000.0
|
|
1998-06-11,13.5625,14.21875,13.4375,14.0625,5307200.0
|
|
1998-06-12,12.46875,13.3125,12.125,13.25,9974200.0
|
|
1998-06-15,12.78125,13.59375,12.28125,12.28125,6397600.0
|
|
1998-06-16,14.0625,14.0625,12.9375,12.9375,5934200.0
|
|
1998-06-17,13.59375,14.375,13.375,14.03125,4874800.0
|
|
1998-06-18,13.90625,14.25,13.4375,13.75,3178800.0
|
|
1998-06-19,13.28125,14.0625,13.1875,14.03125,3401200.0
|
|
1998-06-22,13.5625,13.6875,13.15625,13.5,3628800.0
|
|
1998-06-23,13.78125,14.125,13.5625,13.6875,2744600.0
|
|
1998-06-24,14.0625,14.09375,13.3125,13.875,3984000.0
|
|
1998-06-25,13.75,14.5625,13.5625,14.09375,3229400.0
|
|
1998-06-26,14.0,14.3125,13.5625,13.75,1355200.0
|
|
1998-06-29,13.75,14.25,13.6875,14.125,2004200.0
|
|
1998-06-30,13.84375,13.96875,13.46875,13.75,2102600.0
|
|
1998-07-01,13.875,14.125,13.625,14.0,1430400.0
|
|
1998-07-02,13.0,13.5,12.8125,13.15625,4427800.0
|
|
1998-07-06,13.5,13.5,13.0,13.0625,2096200.0
|
|
1998-07-07,13.875,13.96875,13.25,13.625,2315800.0
|
|
1998-07-08,13.8125,14.0625,13.34375,13.8125,4575600.0
|
|
1998-07-09,13.1875,13.8125,13.09375,13.78125,3125600.0
|
|
1998-07-10,13.53125,13.5625,13.15625,13.21875,1601400.0
|
|
1998-07-13,13.40625,13.6875,13.1875,13.625,2320000.0
|
|
1998-07-14,12.6875,13.5625,12.625,13.4375,2835000.0
|
|
1998-07-15,13.5,13.625,12.875,12.9375,5601400.0
|
|
1998-07-16,13.71875,14.4375,13.5,13.625,7342000.0
|
|
1998-07-17,13.90625,14.03125,13.34375,13.8125,2048400.0
|
|
1998-07-20,13.78125,14.09375,13.6875,14.0625,2097600.0
|
|
1998-07-21,14.03125,14.46875,13.59375,13.75,5259000.0
|
|
1998-07-22,13.4375,14.0,13.25,13.8125,2771800.0
|
|
1998-07-23,13.0625,13.625,12.84375,13.46875,3998200.0
|
|
1998-07-24,13.34375,13.5625,12.9375,13.25,2418400.0
|
|
1998-07-27,13.625,13.875,13.0625,13.3125,3107400.0
|
|
1998-07-28,14.46875,15.1875,13.9375,14.1875,8361800.0
|
|
1998-07-29,14.0625,14.6875,13.875,14.5625,3174000.0
|
|
1998-07-30,14.96875,15.125,14.03125,14.25,3594400.0
|
|
1998-07-31,14.9375,15.6875,14.75,15.0,4158000.0
|
|
1998-08-03,14.125,14.875,13.9375,14.75,3128000.0
|
|
1998-08-04,13.90625,14.65625,13.8125,14.375,5534000.0
|
|
1998-08-05,13.875,14.34375,13.15625,14.0,4393600.0
|
|
1998-08-06,14.5625,15.125,13.75,13.84375,5176200.0
|
|
1998-08-07,16.15625,16.4375,14.8125,14.9375,6935800.0
|
|
1998-08-10,15.1875,16.1875,15.1875,16.15625,3756800.0
|
|
1998-08-11,15.1875,15.625,14.4375,14.75,3568400.0
|
|
1998-08-12,14.75,15.8125,14.53125,15.5,2648000.0
|
|
1998-08-13,13.75,15.0625,13.75,14.71875,4198000.0
|
|
1998-08-14,14.0625,14.25,13.84375,14.1875,4650200.0
|
|
1998-08-17,15.5625,15.96875,13.9375,14.03125,7249200.0
|
|
1998-08-18,15.78125,16.21875,15.34375,15.5625,4539600.0
|
|
1998-08-19,15.09375,16.0625,15.0,16.0,4617800.0
|
|
1998-08-20,14.71875,15.0625,14.53125,14.6875,2521200.0
|
|
1998-08-21,14.28125,14.625,14.0625,14.5625,3090000.0
|
|
1998-08-24,14.40625,15.0,14.28125,14.59375,2785600.0
|
|
1998-08-25,14.5625,15.0,14.3125,14.6875,1365400.0
|
|
1998-08-26,14.09375,14.625,13.9375,14.3125,2848600.0
|
|
1998-08-27,12.6875,13.9375,12.625,13.75,4844000.0
|
|
1998-08-28,12.375,13.1875,12.15625,12.96875,2868600.0
|
|
1998-08-31,10.625,12.6875,10.625,12.65625,4448200.0
|
|
1998-09-01,12.6875,12.6875,10.6875,10.9375,5106000.0
|
|
1998-09-02,12.6875,13.3125,12.5,12.75,3137600.0
|
|
1998-09-03,11.40625,12.3125,11.375,12.3125,3412200.0
|
|
1998-09-04,11.125,12.09375,10.8125,11.9375,2867400.0
|
|
1998-09-08,12.21875,12.3125,11.75,11.84375,3709600.0
|
|
1998-09-09,11.4375,12.5,11.375,12.25,4085800.0
|
|
1998-09-10,11.03125,11.4375,10.75,11.21875,4199400.0
|
|
1998-09-11,12.25,12.4375,11.25,11.25,4345600.0
|
|
1998-09-14,11.375,12.8125,11.25,12.5,3450000.0
|
|
1998-09-15,11.46875,11.65625,11.375,11.46875,3194800.0
|
|
1998-09-16,11.6875,11.8125,11.53125,11.6875,3055400.0
|
|
1998-09-17,11.3125,11.6875,11.25,11.4375,2754400.0
|
|
1998-09-18,11.1875,11.5,11.03125,11.46875,1503400.0
|
|
1998-09-21,11.65625,11.6875,10.875,11.0,1995400.0
|
|
1998-09-22,12.0625,12.3125,11.65625,11.75,3541800.0
|
|
1998-09-23,12.96875,13.0,12.0,12.46875,3187600.0
|
|
1998-09-24,12.9375,13.46875,12.75,12.8125,2781200.0
|
|
1998-09-25,13.5,13.53125,12.5,12.75,2595600.0
|
|
1998-09-28,13.15625,14.1875,12.90625,13.5625,4091800.0
|
|
1998-09-29,13.3125,13.40625,12.75,13.15625,5181200.0
|
|
1998-09-30,12.4375,13.0625,12.25,12.9375,2195800.0
|
|
1998-10-01,11.75,12.78125,11.71875,12.1875,2078800.0
|
|
1998-10-02,11.3125,11.9375,11.125,11.84375,3931200.0
|
|
1998-10-05,10.84375,11.3125,10.75,11.28125,3405200.0
|
|
1998-10-06,10.75,11.5,10.375,11.375,3354800.0
|
|
1998-10-07,10.9375,11.25,10.4375,10.625,3230200.0
|
|
1998-10-08,10.9375,11.3125,10.5,10.8125,3735600.0
|
|
1998-10-09,12.5,12.5,11.0625,11.0625,2775600.0
|
|
1998-10-12,13.71875,14.1875,12.78125,12.78125,5176600.0
|
|
1998-10-13,13.0625,13.75,12.875,13.1875,3112200.0
|
|
1998-10-14,13.71875,14.09375,12.875,12.9375,3566600.0
|
|
1998-10-15,13.40625,13.5625,12.5,13.1875,2423000.0
|
|
1998-10-16,13.40625,13.625,12.9375,13.5,2765000.0
|
|
1998-10-19,13.8125,13.8125,13.1875,13.375,4519800.0
|
|
1998-10-20,14.03125,14.9375,13.6875,13.9375,3702000.0
|
|
1998-10-21,14.71875,14.75,13.4375,14.1875,2695800.0
|
|
1998-10-22,16.28125,16.375,14.34375,14.53125,6469000.0
|
|
1998-10-23,16.96875,18.171875,16.59375,16.625,12866200.0
|
|
1998-10-26,17.25,17.5,16.1875,17.0,4555800.0
|
|
1998-10-27,16.5,17.625,16.5,17.46875,4365200.0
|
|
1998-10-28,17.484375,17.5,16.15625,16.34375,3529800.0
|
|
1998-10-29,18.25,18.5625,17.0,17.375,7982000.0
|
|
1998-10-30,18.4375,19.28125,18.25,18.46875,6541200.0
|
|
1998-11-02,17.28125,17.9375,16.96875,17.90625,4272400.0
|
|
1998-11-03,15.40625,17.125,15.375,17.0625,5686000.0
|
|
1998-11-04,16.21875,16.84375,15.6875,15.75,6256800.0
|
|
1998-11-05,16.625,16.8125,15.84375,16.21875,4744000.0
|
|
1998-11-06,18.0625,18.375,16.4375,16.5,6275200.0
|
|
1998-11-09,17.6875,18.1875,17.25,17.90625,3097600.0
|
|
1998-11-10,17.59375,17.9375,17.5,17.5625,2783000.0
|
|
1998-11-11,18.34375,18.4375,17.78125,18.09375,3831800.0
|
|
1998-11-12,18.96875,19.125,18.125,18.1875,5068600.0
|
|
1998-11-13,18.5,19.1875,18.46875,18.96875,2799000.0
|
|
1998-11-16,17.71875,18.8125,17.5,18.5625,2213600.0
|
|
1998-11-17,17.59375,17.75,16.8125,17.4375,2908600.0
|
|
1998-11-18,18.28125,18.625,17.9375,18.0625,5041200.0
|
|
1998-11-19,18.1875,18.5625,18.0,18.25,3296200.0
|
|
1998-11-20,18.4375,18.9375,18.3125,18.5,3989000.0
|
|
1998-11-23,18.9375,19.03125,18.40625,18.4375,2039800.0
|
|
1998-11-24,19.71875,19.9375,18.90625,18.9375,4407800.0
|
|
1998-11-25,18.5625,19.5625,18.34375,19.5,3255600.0
|
|
1998-11-27,18.46875,18.6875,18.40625,18.5625,887600.0
|
|
1998-11-30,17.03125,18.5,17.0,18.46875,1664600.0
|
|
1998-12-01,17.8125,17.875,16.21875,16.90625,3067400.0
|
|
1998-12-02,20.625,20.71875,17.5,17.5,14296600.0
|
|
1998-12-03,21.375,23.21875,20.25,20.25,15545800.0
|
|
1998-12-04,21.53125,22.125,20.625,22.0,5421200.0
|
|
1998-12-07,21.9375,22.1875,21.0,21.3125,2774000.0
|
|
1998-12-08,22.875,23.15625,22.0,22.0,4186400.0
|
|
1998-12-09,22.46875,23.25,22.25,22.875,2289000.0
|
|
1998-12-10,20.90625,22.5,20.6875,22.4375,3510800.0
|
|
1998-12-11,20.28125,21.5625,20.125,20.75,5862000.0
|
|
1998-12-14,18.78125,20.0625,18.71875,20.0625,2902400.0
|
|
1998-12-15,19.96875,20.125,19.25,19.375,4374000.0
|
|
1998-12-16,18.875,20.75,18.84375,20.25,3208800.0
|
|
1998-12-17,20.65625,20.75,19.0625,19.21875,3996200.0
|
|
1998-12-18,21.71875,22.15625,20.90625,21.0,3995000.0
|
|
1998-12-21,21.0625,22.0,20.65625,21.9375,3094800.0
|
|
1998-12-22,20.46875,21.5625,20.28125,21.5,2840600.0
|
|
1998-12-23,20.1875,20.875,19.53125,20.875,5957600.0
|
|
1998-12-24,20.8125,21.03125,20.0,20.15625,1107200.0
|
|
1998-12-28,20.5625,21.375,20.21875,21.28125,1491800.0
|
|
1998-12-29,20.65625,20.875,20.21875,20.625,2032000.0
|
|
1998-12-30,21.5625,22.15625,20.625,20.65625,4504600.0
|
|
1998-12-31,21.6875,22.03125,21.4375,21.75,2473200.0
|
|
1999-01-04,22.875,23.0625,21.59375,22.0,7044800.0
|
|
1999-01-05,26.3125,26.59375,22.875,23.4375,11416200.0
|
|
1999-01-06,27.03125,28.25,26.53125,26.96875,9289000.0
|
|
1999-01-07,26.625,28.0,26.1875,26.625,6177800.0
|
|
1999-01-08,26.4375,27.6875,25.75,27.375,3937600.0
|
|
1999-01-11,27.46875,27.46875,26.25,26.5,3766800.0
|
|
1999-01-12,27.5,28.375,27.25,27.4375,4781800.0
|
|
1999-01-13,27.5,28.84375,26.125,26.375,5215000.0
|
|
1999-01-14,27.34375,27.65625,26.0,27.625,3337000.0
|
|
1999-01-15,29.265625,29.625,26.9375,27.34375,3897200.0
|
|
1999-01-19,27.3125,29.09375,26.53125,29.09375,8160400.0
|
|
1999-01-20,28.25,29.375,27.0625,27.5625,6253200.0
|
|
1999-01-21,27.03125,28.25,26.4375,27.625,3134600.0
|
|
1999-01-22,25.625,26.53125,25.5,26.4375,4012600.0
|
|
1999-01-25,25.8125,25.90625,24.34375,25.59375,4662000.0
|
|
1999-01-26,27.34375,27.65625,25.625,25.6875,4514000.0
|
|
1999-01-27,26.625,27.4375,26.5,27.3125,2489400.0
|
|
1999-01-28,27.4375,27.5,26.71875,26.96875,3100800.0
|
|
1999-01-29,28.875,29.09375,27.4375,27.4375,4856200.0
|
|
1999-02-01,27.09375,29.1875,26.875,28.875,2804400.0
|
|
1999-02-02,25.96875,27.125,25.125,27.125,6089800.0
|
|
1999-02-03,28.65625,29.0,25.8125,25.875,6191400.0
|
|
1999-02-04,27.3125,28.9375,27.3125,28.40625,3720800.0
|
|
1999-02-05,26.9375,27.34375,26.125,27.3125,5708600.0
|
|
1999-02-08,29.03125,29.46875,27.6875,28.875,8791400.0
|
|
1999-02-09,27.46875,29.5,26.5,29.1875,8801000.0
|
|
1999-02-10,27.53125,28.4375,26.71875,27.5,4119600.0
|
|
1999-02-11,29.96875,30.03125,27.625,28.21875,7311600.0
|
|
1999-02-12,30.09375,30.4375,28.21875,29.21875,7222200.0
|
|
1999-02-16,30.25,31.40625,29.5625,30.625,4070200.0
|
|
1999-02-17,29.4375,31.875,29.21875,30.375,5927400.0
|
|
1999-02-18,29.71875,30.25,28.1875,29.78125,4551800.0
|
|
1999-02-19,29.875,30.625,29.09375,30.46875,4294600.0
|
|
1999-02-22,30.9375,30.9375,29.0625,29.84375,4383400.0
|
|
1999-02-23,30.84375,31.6875,30.4375,31.0,3201200.0
|
|
1999-02-24,30.9375,32.5,30.375,30.59375,5486000.0
|
|
1999-02-25,28.4375,31.0,28.15625,30.875,6488600.0
|
|
1999-02-26,25.90625,28.15625,25.0,28.15625,11982600.0
|
|
1999-03-01,26.90625,27.375,25.1875,26.1875,6112200.0
|
|
1999-03-02,25.625,27.4375,25.5625,27.1875,4693200.0
|
|
1999-03-03,25.1875,26.375,24.6875,26.0625,4335600.0
|
|
1999-03-04,26.375,26.46875,25.28125,25.28125,4305400.0
|
|
1999-03-05,27.3125,27.84375,26.46875,27.125,3989800.0
|
|
1999-03-08,28.4375,28.46875,27.375,27.53125,3265800.0
|
|
1999-03-09,27.09375,30.0,26.96875,28.0625,8027400.0
|
|
1999-03-10,29.21875,29.3125,26.4375,27.34375,4095600.0
|
|
1999-03-11,28.09375,29.75,27.625,29.53125,2845800.0
|
|
1999-03-12,27.5,28.9375,26.5625,28.3125,4019800.0
|
|
1999-03-15,26.8125,28.25,26.25,27.375,4001600.0
|
|
1999-03-16,27.8125,28.625,27.25,27.25,4262000.0
|
|
1999-03-17,28.21875,28.875,27.65625,27.6875,2850600.0
|
|
1999-03-18,27.8125,28.5,27.34375,28.1875,2174600.0
|
|
1999-03-19,26.40625,28.3125,25.625,28.25,5291000.0
|
|
1999-03-22,26.03125,26.8125,24.90625,26.28125,4301800.0
|
|
1999-03-23,24.5625,25.9375,24.3125,25.8125,3935000.0
|
|
1999-03-24,23.6875,25.1875,22.9375,25.0,6346400.0
|
|
1999-03-25,25.8125,25.84375,24.0625,24.5,5674000.0
|
|
1999-03-26,24.75,25.21875,24.125,25.1875,5255000.0
|
|
1999-03-29,25.5625,26.1875,25.0,25.125,3840400.0
|
|
1999-03-30,24.96875,26.4375,24.8125,25.25,3094400.0
|
|
1999-03-31,24.28125,25.3125,23.8125,24.90625,4445400.0
|
|
1999-04-01,25.5,25.5,24.25,24.875,4195000.0
|
|
1999-04-05,26.375,26.40625,25.0625,25.6875,4013600.0
|
|
1999-04-06,27.125,28.1875,26.0,26.0625,5081800.0
|
|
1999-04-07,26.625,28.625,26.28125,27.5625,3478200.0
|
|
1999-04-08,27.75,27.75,25.25,26.6875,4013800.0
|
|
1999-04-09,26.65625,28.3125,26.5625,27.3125,3150600.0
|
|
1999-04-12,24.9375,26.0625,24.375,25.5,3603400.0
|
|
1999-04-13,22.84375,25.625,22.59375,25.09375,6378600.0
|
|
1999-04-14,24.5,26.3125,24.0,24.375,8340400.0
|
|
1999-04-15,27.5625,27.5625,24.25,25.0625,7029000.0
|
|
1999-04-16,26.625,27.625,25.78125,27.3125,6141000.0
|
|
1999-04-19,24.4375,26.96875,24.3125,26.875,3547600.0
|
|
1999-04-20,25.0,25.75,23.625,24.1875,3439600.0
|
|
1999-04-21,27.375,28.25,25.78125,26.0,7142600.0
|
|
1999-04-22,27.625,29.0,27.40625,28.0625,1959600.0
|
|
1999-04-23,28.25,28.5625,26.3125,27.5625,3786600.0
|
|
1999-04-26,27.375,28.375,26.8125,28.25,2842400.0
|
|
1999-04-27,26.96875,27.8125,26.6875,27.375,2680200.0
|
|
1999-04-28,26.0,28.375,25.75,27.875,4251000.0
|
|
1999-04-29,25.40625,26.375,24.40625,25.875,6100200.0
|
|
1999-04-30,24.8125,26.0625,23.5,26.0,6629200.0
|
|
1999-05-03,25.0,25.0625,23.5625,24.875,5581400.0
|
|
1999-05-04,25.59375,25.8125,24.75,25.0625,4416800.0
|
|
1999-05-05,28.6875,28.75,24.4375,25.625,8213200.0
|
|
1999-05-06,26.3125,28.75,26.125,28.1875,6137600.0
|
|
1999-05-07,27.0,27.1875,25.625,26.6875,3634600.0
|
|
1999-05-10,26.5625,27.25,25.84375,26.90625,2574600.0
|
|
1999-05-11,25.9375,27.03125,25.375,26.8125,5087800.0
|
|
1999-05-12,26.65625,26.75,25.25,26.34375,8580000.0
|
|
1999-05-13,26.40625,28.125,26.25,26.875,6807800.0
|
|
1999-05-14,25.75,26.625,25.34375,26.0,3486000.0
|
|
1999-05-17,26.5,26.78125,24.4375,25.625,4331000.0
|
|
1999-05-18,26.1875,26.84375,25.59375,26.53125,3276000.0
|
|
1999-05-19,28.0,28.0,26.375,27.34375,6959400.0
|
|
1999-05-20,25.8125,27.71875,25.71875,27.6875,5093600.0
|
|
1999-05-21,24.625,26.03125,24.4375,26.0,6281200.0
|
|
1999-05-24,24.0,24.625,23.375,24.625,4346200.0
|
|
1999-05-25,22.78125,24.5,22.75,24.0625,3178200.0
|
|
1999-05-26,22.5625,23.375,21.5625,23.34375,5191600.0
|
|
1999-05-27,22.8125,23.6875,21.84375,22.5,6396800.0
|
|
1999-05-28,22.75,23.125,21.9375,23.0,3524200.0
|
|
1999-06-01,21.84375,23.875,21.6875,22.625,4258600.0
|
|
1999-06-02,23.0,23.25,21.1875,21.9375,5941600.0
|
|
1999-06-03,22.8125,23.4375,22.1875,23.0,2960800.0
|
|
1999-06-04,23.8125,24.4375,23.125,23.1875,4513800.0
|
|
1999-06-07,24.0,24.5625,23.6875,23.8125,2072400.0
|
|
1999-06-08,24.71875,25.0,24.1875,24.40625,3454400.0
|
|
1999-06-09,27.34375,27.4375,24.8125,24.84375,7521000.0
|
|
1999-06-10,27.15625,27.6875,26.125,26.9375,6760800.0
|
|
1999-06-11,26.84375,28.1875,26.21875,27.53125,4400400.0
|
|
1999-06-14,27.1875,27.625,26.5,27.0625,2759800.0
|
|
1999-06-15,27.6875,28.25,27.3125,27.34375,2932400.0
|
|
1999-06-16,28.875,29.125,27.875,28.25,4761200.0
|
|
1999-06-17,29.0,29.15625,28.1875,28.625,2938600.0
|
|
1999-06-18,28.21875,28.84375,28.1875,28.4375,2355200.0
|
|
1999-06-21,30.15625,30.15625,28.125,28.4375,4849000.0
|
|
1999-06-22,30.0,31.1875,29.6875,29.71875,6083000.0
|
|
1999-06-23,29.65625,30.0625,29.0625,29.75,2843600.0
|
|
1999-06-24,28.5625,29.5625,28.5,29.1875,1694600.0
|
|
1999-06-25,29.0,29.25,28.1875,28.75,1487800.0
|
|
1999-06-28,30.0,30.0,28.4375,29.125,2594600.0
|
|
1999-06-29,30.84375,31.09375,29.71875,29.71875,2502000.0
|
|
1999-06-30,32.4375,32.6875,30.53125,30.75,4582200.0
|
|
1999-07-01,34.46875,35.125,33.28125,33.375,10639200.0
|
|
1999-07-02,34.4375,34.9375,33.75,34.4375,2780800.0
|
|
1999-07-06,34.15625,35.1171875,33.6875,34.5,3264200.0
|
|
1999-07-07,32.25,34.3125,32.21875,34.1875,4117800.0
|
|
1999-07-08,34.625,34.625,32.5625,32.875,5467200.0
|
|
1999-07-09,34.1875,34.96875,33.3125,34.9375,2623800.0
|
|
1999-07-12,33.125,34.625,33.0625,34.59375,4253200.0
|
|
1999-07-13,33.46875,33.875,32.5625,32.9375,3913400.0
|
|
1999-07-14,35.5,35.6875,33.84375,33.875,9675200.0
|
|
1999-07-15,34.78125,35.40625,34.3125,35.40625,5339400.0
|
|
1999-07-16,35.75,36.53125,34.65625,34.65625,4404400.0
|
|
1999-07-19,34.3125,36.0,34.28125,35.46875,2925600.0
|
|
1999-07-20,31.78125,34.25,31.625,34.0625,5384600.0
|
|
1999-07-21,33.3125,33.71875,31.9375,32.1875,3346000.0
|
|
1999-07-22,31.59375,33.3125,31.25,33.1875,3075200.0
|
|
1999-07-23,32.375,32.5625,31.0,32.1875,2043000.0
|
|
1999-07-26,31.34375,32.84375,31.25,32.15625,2909400.0
|
|
1999-07-27,32.8125,32.96875,31.5,32.0,2438400.0
|
|
1999-07-28,33.59375,33.75,32.25,33.21875,4165400.0
|
|
1999-07-29,33.09375,33.875,32.6875,33.3125,4971600.0
|
|
1999-07-30,33.875,33.9375,32.875,33.6875,3002400.0
|
|
1999-08-02,34.125,34.875,33.75,34.0625,2917000.0
|
|
1999-08-03,35.21875,35.3125,33.8125,34.6875,4436400.0
|
|
1999-08-04,33.875,35.75,33.75,35.625,3459600.0
|
|
1999-08-05,34.5625,34.75,32.9375,34.03125,2724000.0
|
|
1999-08-06,34.375,35.25,34.0625,34.46875,1832400.0
|
|
1999-08-09,34.5625,35.3125,34.125,34.5,2274200.0
|
|
1999-08-10,33.875,35.0,33.5625,34.53125,3698200.0
|
|
1999-08-11,35.0,35.125,33.5625,34.5,2837400.0
|
|
1999-08-12,33.21875,35.0625,33.1875,35.0625,2269400.0
|
|
1999-08-13,33.0,33.9375,31.9375,33.9375,4030200.0
|
|
1999-08-16,33.71875,34.25,33.25,33.5,1767600.0
|
|
1999-08-17,34.5,34.6875,33.4375,34.15625,3337200.0
|
|
1999-08-18,32.1875,33.625,32.0625,33.5625,4158800.0
|
|
1999-08-19,31.5625,32.6875,31.25,32.375,2242600.0
|
|
1999-08-20,31.46875,32.40625,30.6875,32.40625,2615400.0
|
|
1999-08-23,32.5,32.5,31.5,31.9375,2221600.0
|
|
1999-08-24,32.875,33.1875,32.125,32.40625,2949200.0
|
|
1999-08-25,32.5625,33.375,32.21875,33.375,2859600.0
|
|
1999-08-26,32.0,33.0,31.96875,32.84375,1939800.0
|
|
1999-08-27,31.90625,32.6875,31.78125,32.6875,3021400.0
|
|
1999-08-30,31.796875,32.25,31.375,31.875,1776200.0
|
|
1999-08-31,31.40625,32.3125,29.90625,32.3125,4241800.0
|
|
1999-09-01,32.625,33.28125,31.4375,31.5625,5140800.0
|
|
1999-09-02,32.125,33.125,31.875,32.09375,3370200.0
|
|
1999-09-03,34.25,34.46875,33.125,33.3125,2581600.0
|
|
1999-09-07,35.53125,35.84375,34.3125,34.3125,4695800.0
|
|
1999-09-08,34.875,36.28125,34.5625,35.40625,4018200.0
|
|
1999-09-09,35.75,35.84375,34.3125,34.84375,2920200.0
|
|
1999-09-10,35.8125,36.75,35.625,36.3125,4295600.0
|
|
1999-09-13,33.40625,35.5625,33.34375,35.5,3254200.0
|
|
1999-09-14,36.6875,36.75,33.8125,34.0,6286400.0
|
|
1999-09-15,34.90625,37.25,34.3125,37.09375,5167000.0
|
|
1999-09-16,35.9375,36.59375,33.96875,35.40625,6225800.0
|
|
1999-09-17,36.5,36.8125,35.375,35.9375,3664400.0
|
|
1999-09-20,35.71875,36.6875,35.625,36.46875,3146200.0
|
|
1999-09-21,33.46875,35.625,33.4375,35.5,3756000.0
|
|
1999-09-22,35.09375,35.625,33.09375,33.5625,4654200.0
|
|
1999-09-23,33.0625,35.6875,33.0,35.5,3730200.0
|
|
1999-09-24,33.34375,33.96875,31.8125,33.0,3722200.0
|
|
1999-09-27,34.28125,35.34375,33.4375,34.0625,2902000.0
|
|
1999-09-28,34.96875,35.4375,33.3125,34.1875,3597600.0
|
|
1999-09-29,34.6875,35.625,34.625,35.34375,2877000.0
|
|
1999-09-30,32.5,35.1875,32.5,35.1875,6651800.0
|
|
1999-10-01,33.125,34.625,32.53125,32.53125,4212200.0
|
|
1999-10-04,34.875,35.0,32.90625,33.4375,2931800.0
|
|
1999-10-05,37.0625,37.3125,35.15625,35.15625,8731800.0
|
|
1999-10-06,37.734375,38.2578125,36.53125,37.09375,5986800.0
|
|
1999-10-07,36.09375,37.8125,35.96875,37.78125,4700200.0
|
|
1999-10-08,34.828125,35.921875,34.15625,35.5625,5337600.0
|
|
1999-10-11,35.5,35.84375,35.0,35.03125,2434200.0
|
|
1999-10-12,36.75,38.25,36.5,37.15625,7888800.0
|
|
1999-10-13,36.96875,37.25,35.78125,36.265625,5225800.0
|
|
1999-10-14,36.3125,37.875,36.0625,37.34375,8601200.0
|
|
1999-10-15,36.4375,37.6875,35.375,36.03125,4844800.0
|
|
1999-10-18,35.875,36.59375,34.21875,36.53125,5448400.0
|
|
1999-10-19,33.9375,35.9375,33.375,35.9375,7211800.0
|
|
1999-10-20,34.8125,34.9375,32.6875,34.375,6637000.0
|
|
1999-10-21,35.125,35.375,34.03125,34.0625,3430800.0
|
|
1999-10-22,36.0,36.3125,34.75,35.6875,2897600.0
|
|
1999-10-25,35.53125,36.5625,35.40625,35.9375,3007600.0
|
|
1999-10-26,34.90625,36.3125,34.8125,36.0625,2611400.0
|
|
1999-10-27,33.75,34.75,33.34375,34.625,3478400.0
|
|
1999-10-28,36.5,36.625,34.625,34.875,5328800.0
|
|
1999-10-29,39.59375,40.5625,37.15625,37.15625,8196000.0
|
|
1999-11-01,39.46875,41.1875,39.125,39.375,5093600.0
|
|
1999-11-02,41.5625,41.75,39.5,39.84375,4084800.0
|
|
1999-11-03,42.84375,43.0,41.4375,42.125,5082400.0
|
|
1999-11-04,41.78125,42.78125,40.75,42.75,4290600.0
|
|
1999-11-05,43.875,43.90625,42.25,42.3125,3032600.0
|
|
1999-11-08,43.5,44.84375,43.3125,43.46875,2135400.0
|
|
1999-11-09,43.71875,44.4375,42.625,43.875,1739200.0
|
|
1999-11-10,44.25,45.1875,43.5,43.59375,4406200.0
|
|
1999-11-11,46.5625,46.96875,44.4375,44.9375,5172000.0
|
|
1999-11-12,48.375,48.4375,44.625,46.90625,5421200.0
|
|
1999-11-15,46.46875,48.890625,45.875,48.875,4022200.0
|
|
1999-11-16,46.28125,46.96875,45.375,46.3125,5460400.0
|
|
1999-11-17,45.59375,48.375,45.21875,46.8125,4607400.0
|
|
1999-11-18,45.4375,45.6875,44.0,45.375,4111400.0
|
|
1999-11-19,46.125,46.75,44.5625,45.9375,3898800.0
|
|
1999-11-22,45.21875,46.1875,44.4375,46.125,3090000.0
|
|
1999-11-23,44.5,45.9375,43.875,45.3125,2399600.0
|
|
1999-11-24,46.09375,46.125,43.3125,44.5,3437200.0
|
|
1999-11-26,44.96875,46.625,44.75,46.4375,718400.0
|
|
1999-11-29,44.15625,44.9375,43.40625,44.6875,2957000.0
|
|
1999-11-30,42.28125,45.09375,41.6875,43.875,6053800.0
|
|
1999-12-01,45.28125,45.4375,42.75,43.5,5767400.0
|
|
1999-12-02,49.0625,49.125,45.25,45.3125,4374200.0
|
|
1999-12-03,48.78125,49.9375,47.625,49.9375,4808600.0
|
|
1999-12-06,51.9375,52.625,47.65625,48.4375,4204400.0
|
|
1999-12-07,50.625,51.8125,49.375,51.75,4858000.0
|
|
1999-12-08,48.0625,50.375,47.875,49.96875,4299000.0
|
|
1999-12-09,47.21875,48.75,45.125,48.5625,4131200.0
|
|
1999-12-10,45.46875,47.40625,44.8125,47.40625,3772800.0
|
|
1999-12-13,44.28125,46.0625,43.96875,44.78125,4584000.0
|
|
1999-12-14,41.28125,44.9375,41.15625,44.625,5968200.0
|
|
1999-12-15,45.1875,45.875,41.46875,41.46875,6551400.0
|
|
1999-12-16,46.4375,46.90625,45.375,45.5625,2742800.0
|
|
1999-12-17,48.28125,50.5625,48.0,50.046875,5078800.0
|
|
1999-12-20,50.34375,51.75,48.125,48.5,4519200.0
|
|
1999-12-21,53.9375,54.8125,49.625,50.15625,3582600.0
|
|
1999-12-22,50.40625,53.4375,50.125,53.4375,5236600.0
|
|
1999-12-23,51.4375,52.75,49.375,50.3125,2382200.0
|
|
1999-12-27,54.15625,54.3125,50.15625,51.53125,2731400.0
|
|
1999-12-28,54.25,55.0625,52.0625,53.3125,2876600.0
|
|
1999-12-29,55.65625,55.8125,53.0625,53.4375,1781600.0
|
|
1999-12-30,54.34375,56.0625,54.2578125,55.75,1226400.0
|
|
1999-12-31,55.6875,56.5625,54.4375,54.6875,755800.0
|
|
2000-01-03,54.25,56.125,51.6875,56.125,3769400.0
|
|
2000-01-04,51.9375,55.21875,51.8125,53.28125,3129800.0
|
|
2000-01-05,49.34375,51.0,48.3125,50.9375,5478600.0
|
|
2000-01-06,49.71875,50.75,48.5,48.59375,8351000.0
|
|
2000-01-07,52.65625,52.75,48.75,49.90625,6038200.0
|
|
2000-01-10,58.28125,59.125,53.96875,54.0625,5177000.0
|
|
2000-01-11,57.78125,60.0,56.625,56.75,4988200.0
|
|
2000-01-12,59.59375,60.6875,55.8125,57.9375,6113000.0
|
|
2000-01-13,59.875,61.0,56.90625,58.75,7030000.0
|
|
2000-01-14,69.0,69.875,62.4375,62.53125,10145600.0
|
|
2000-01-18,65.3125,68.6171875,64.5625,68.125,6755400.0
|
|
2000-01-19,64.3125,67.125,62.5,64.5625,2796600.0
|
|
2000-01-20,63.25,66.125,59.5,65.0625,4974600.0
|
|
2000-01-21,64.25,65.125,61.875,63.625,3352900.0
|
|
2000-01-24,59.8125,66.0,59.0,65.0,3038100.0
|
|
2000-01-25,61.9375,62.125,56.75,60.6875,2354200.0
|
|
2000-01-26,58.375,62.5,58.375,62.25,2487700.0
|
|
2000-01-27,56.9375,62.0,54.375,59.3125,3446300.0
|
|
2000-01-28,56.3125,57.875,54.5,55.0,3466400.0
|
|
2000-01-31,58.625,60.3125,54.875,55.375,4471300.0
|
|
2000-02-01,60.625,62.25,57.25,58.4375,3138800.0
|
|
2000-02-02,64.5625,65.125,59.25,59.25,5396500.0
|
|
2000-02-03,66.1875,66.5,63.5,64.9375,3979900.0
|
|
2000-02-04,65.9375,67.875,65.8125,67.25,5089400.0
|
|
2000-02-07,68.1875,69.0,65.0,65.625,2810400.0
|
|
2000-02-08,69.75,70.0,67.5,68.875,3813800.0
|
|
2000-02-09,67.8125,71.6875,66.1875,68.25,4037400.0
|
|
2000-02-10,70.4375,71.0,66.6875,67.6875,1995400.0
|
|
2000-02-11,68.5,70.75,67.75,70.625,1689800.0
|
|
2000-02-14,67.625,69.125,65.875,68.0,2027100.0
|
|
2000-02-15,69.6875,70.5,65.0,67.0,2724100.0
|
|
2000-02-16,71.75,73.375,70.375,71.0,3866200.0
|
|
2000-02-17,74.0,74.125,70.375,72.375,2928900.0
|
|
2000-02-18,68.0,73.4375,67.875,72.875,2433800.0
|
|
2000-02-22,71.625,73.0,65.125,67.9375,2742100.0
|
|
2000-02-23,72.3125,73.6875,70.1875,71.375,2477200.0
|
|
2000-02-24,72.8125,74.375,70.3125,73.75,3568500.0
|
|
2000-02-25,68.625,74.75,68.625,72.9375,2569800.0
|
|
2000-02-28,69.8125,70.53125,64.34375,67.875,3464600.0
|
|
2000-02-29,77.9375,78.8125,71.625,71.625,5754100.0
|
|
2000-03-01,75.3125,80.0,75.1875,78.875,2647500.0
|
|
2000-03-02,72.125,78.25,72.125,77.125,2101700.0
|
|
2000-03-03,83.25,83.25,76.125,76.25,3855900.0
|
|
2000-03-06,83.9375,86.25,83.0,85.0,4428700.0
|
|
2000-03-07,84.0,85.375,80.125,84.875,3361900.0
|
|
2000-03-08,79.0,84.0,77.125,83.875,4588300.0
|
|
2000-03-09,85.0,85.25,78.0625,79.0625,2837500.0
|
|
2000-03-10,91.125,91.5,83.5,84.625,3701800.0
|
|
2000-03-13,83.9375,87.5,82.5,86.25,3553300.0
|
|
2000-03-14,76.375,86.25,76.25,86.25,3356100.0
|
|
2000-03-15,75.125,80.0625,74.0625,77.1875,3840700.0
|
|
2000-03-16,75.125,79.25,70.375,76.875,7237100.0
|
|
2000-03-17,80.0,80.25,72.875,74.125,4847400.0
|
|
2000-03-20,77.0625,81.625,77.0,79.875,2706700.0
|
|
2000-03-21,80.6875,80.6875,74.0,77.875,3892000.0
|
|
2000-03-22,83.5625,85.0,80.4375,80.5,3256500.0
|
|
2000-03-23,86.75,90.25,84.625,84.875,5604100.0
|
|
2000-03-24,89.3125,91.6875,87.375,87.4375,3079600.0
|
|
2000-03-27,89.4375,91.0,87.5,89.4375,1950500.0
|
|
2000-03-28,85.0,89.25,84.5625,88.625,2301700.0
|
|
2000-03-29,77.8125,85.625,76.875,85.625,3600700.0
|
|
2000-03-30,79.25,82.5,75.9375,76.75,3505300.0
|
|
2000-03-31,84.25,85.75,76.25,80.4375,2928600.0
|
|
2000-04-03,77.0625,84.25,75.5,84.125,3344200.0
|
|
2000-04-04,79.625,82.5,66.5625,78.5,6737100.0
|
|
2000-04-05,81.375,86.9375,77.125,77.875,6091700.0
|
|
2000-04-06,89.125,89.6875,82.0,83.3125,4445900.0
|
|
2000-04-07,97.4375,97.75,88.375,89.6875,5924000.0
|
|
2000-04-10,83.8125,97.625,83.5,97.3125,5175100.0
|
|
2000-04-11,86.375,90.6875,79.0,81.0,6761700.0
|
|
2000-04-12,78.0,90.5625,77.890625,88.75,5835500.0
|
|
2000-04-13,64.75,82.75,63.875,82.125,12102500.0
|
|
2000-04-14,57.625,65.625,54.625,63.5,12581400.0
|
|
2000-04-17,68.0,69.5,56.0,57.0,8585900.0
|
|
2000-04-18,72.0,72.1875,64.25,67.75,6424900.0
|
|
2000-04-19,64.5625,71.6875,64.0,71.4375,4023000.0
|
|
2000-04-20,65.125,67.875,62.5,65.125,3461100.0
|
|
2000-04-24,63.875,67.25,59.125,63.125,4079100.0
|
|
2000-04-25,66.125,67.625,63.0625,65.0,4382600.0
|
|
2000-04-26,63.6875,70.0,63.5,67.1875,4716500.0
|
|
2000-04-27,70.9375,72.0,60.625,61.375,5710300.0
|
|
2000-04-28,74.875,75.5,70.9375,72.4375,4720700.0
|
|
2000-05-01,71.5625,77.25,70.25,76.28125,5387700.0
|
|
2000-05-02,68.6875,75.75,68.5,71.0,6656800.0
|
|
2000-05-03,62.4375,68.0,60.0625,67.5,6786300.0
|
|
2000-05-04,63.0,65.125,61.125,64.0,4324000.0
|
|
2000-05-05,63.625,66.4375,61.625,62.921875,4684500.0
|
|
2000-05-08,59.9375,63.5,59.625,63.3125,4834900.0
|
|
2000-05-09,55.0,61.5625,54.25,60.875,6424400.0
|
|
2000-05-10,49.0,55.0625,47.25,54.0,10733600.0
|
|
2000-05-11,50.0625,51.3125,45.875,49.75,12884500.0
|
|
2000-05-12,51.8125,54.375,50.5625,51.875,5307200.0
|
|
2000-05-15,55.0,55.5,50.25,52.5625,3519300.0
|
|
2000-05-16,57.0,58.8125,55.0625,57.0,6211200.0
|
|
2000-05-17,57.625,59.125,55.5,55.5625,4532300.0
|
|
2000-05-18,56.625,58.75,56.375,58.25,2900500.0
|
|
2000-05-19,52.375,56.75,51.5625,55.9375,5972400.0
|
|
2000-05-22,52.0625,52.625,45.125,52.5625,6891600.0
|
|
2000-05-23,46.5,53.5,46.375,51.0,4992600.0
|
|
2000-05-24,48.0,48.75,40.0,46.0,11724700.0
|
|
2000-05-25,44.125,51.25,43.5625,47.0,5709600.0
|
|
2000-05-26,45.4375,46.25,43.0,44.8125,2241100.0
|
|
2000-05-30,52.75,53.0,46.75,47.0,3845100.0
|
|
2000-05-31,49.5625,54.0,49.125,52.375,5247800.0
|
|
2000-06-01,54.875,55.5,50.4375,51.625,6829700.0
|
|
2000-06-02,61.5,62.25,56.375,59.125,6892600.0
|
|
2000-06-05,58.6875,61.6875,57.25,59.625,5308500.0
|
|
2000-06-06,54.5625,59.75,54.4375,58.9375,4500700.0
|
|
2000-06-07,57.375,57.5,54.875,55.625,5235900.0
|
|
2000-06-08,58.25,59.25,57.1875,58.1875,3953300.0
|
|
2000-06-09,57.9375,60.375,57.375,59.25,4148000.0
|
|
2000-06-12,54.375,58.875,54.125,58.875,3325500.0
|
|
2000-06-13,55.75,55.75,51.4375,54.375,6233400.0
|
|
2000-06-14,53.125,57.125,51.0,56.25,4740000.0
|
|
2000-06-15,54.0,54.5625,51.5625,52.5625,4236500.0
|
|
2000-06-16,54.875,56.6875,53.3125,55.8125,5196500.0
|
|
2000-06-19,61.5,62.625,53.8125,54.25,5010200.0
|
|
2000-06-20,63.4375,66.125,62.125,62.5,7632200.0
|
|
2000-06-21,62.9375,64.875,60.25,61.6875,5047700.0
|
|
2000-06-22,61.625,64.6875,61.125,64.1875,4374300.0
|
|
2000-06-23,59.1875,62.625,57.625,61.5,3039800.0
|
|
2000-06-26,63.0625,63.125,59.8125,59.8125,3953900.0
|
|
2000-06-27,60.875,66.125,60.75,62.8125,7853100.0
|
|
2000-06-28,61.875,64.3125,60.5,61.5,4486600.0
|
|
2000-06-29,57.625,62.625,57.125,62.25,4542300.0
|
|
2000-06-30,58.5625,61.375,57.5,58.5625,4362000.0
|
|
2000-07-03,58.3125,59.875,57.3125,58.125,2536700.0
|
|
2000-07-05,50.0625,56.3125,49.75,56.25,8037500.0
|
|
2000-07-06,51.0,51.75,48.875,51.5,12600100.0
|
|
2000-07-07,53.75,55.234375,52.75,52.9375,6341000.0
|
|
2000-07-10,52.875,55.75,52.5625,54.0625,5363500.0
|
|
2000-07-11,56.125,56.75,53.0,54.125,8283700.0
|
|
2000-07-12,60.0,60.9375,55.5,57.25,5803700.0
|
|
2000-07-13,58.9375,63.125,58.0625,61.625,5058000.0
|
|
2000-07-14,62.0,62.25,59.1875,60.875,3351800.0
|
|
2000-07-17,63.6875,64.75,62.1875,63.6875,3489100.0
|
|
2000-07-18,60.0625,62.875,59.0,62.234375,5009000.0
|
|
2000-07-19,54.75,59.6875,54.625,59.4375,5238800.0
|
|
2000-07-20,56.0625,58.4375,53.9375,55.875,6373400.0
|
|
2000-07-21,50.4375,55.1875,50.25,54.0625,5309000.0
|
|
2000-07-24,52.375,54.625,50.8125,51.125,4151100.0
|
|
2000-07-25,55.1875,55.8125,52.125,54.0625,4206500.0
|
|
2000-07-26,54.8125,55.0,51.0,54.25,6479600.0
|
|
2000-07-27,50.5,52.75,48.0,51.3125,8847100.0
|
|
2000-07-28,50.9375,52.5625,47.5625,52.0,7929100.0
|
|
2000-07-31,53.25,54.5,50.5,51.4375,6807900.0
|
|
2000-08-01,49.9375,53.9375,49.875,53.34375,4503900.0
|
|
2000-08-02,50.75,52.625,49.25,50.5,5723700.0
|
|
2000-08-03,44.6875,45.5,41.0,45.375,15703500.0
|
|
2000-08-04,45.0,47.0,43.0625,46.4375,7995300.0
|
|
2000-08-07,47.4375,47.8125,45.0,46.25,5843200.0
|
|
2000-08-08,45.75,48.4375,45.0625,47.5,4577000.0
|
|
2000-08-09,46.25,48.0,45.75,47.0625,4499400.0
|
|
2000-08-10,42.375,46.125,41.9375,45.375,6401800.0
|
|
2000-08-11,44.6875,45.5625,41.5,42.25,4593200.0
|
|
2000-08-14,51.0,51.5,44.8125,45.625,7412400.0
|
|
2000-08-15,52.75,54.25,51.8125,52.0,6338800.0
|
|
2000-08-16,53.25,54.625,52.625,53.625,4258000.0
|
|
2000-08-17,54.8125,55.3125,52.0625,52.1875,4716400.0
|
|
2000-08-18,55.0625,58.0,54.875,55.25,6028700.0
|
|
2000-08-21,52.75,56.1875,52.125,56.125,4108000.0
|
|
2000-08-22,55.625,57.0,52.0,53.09375,4319600.0
|
|
2000-08-23,60.3125,60.875,54.9375,55.4375,7399600.0
|
|
2000-08-24,58.8125,61.125,57.625,60.4375,6024900.0
|
|
2000-08-25,59.3125,59.875,58.125,59.1875,2757100.0
|
|
2000-08-28,61.1875,61.9375,59.25,59.3125,4323600.0
|
|
2000-08-29,62.625,63.0625,60.5625,60.984375,3642300.0
|
|
2000-08-30,65.1875,65.5,61.6875,62.5,5242100.0
|
|
2000-08-31,65.625,66.9375,64.375,65.4375,3689900.0
|
|
2000-09-01,66.8125,67.375,64.3125,65.875,2757100.0
|
|
2000-09-05,64.875,66.875,64.5625,65.8125,3905500.0
|
|
2000-09-06,59.171875,63.4375,59.0,62.875,6373900.0
|
|
2000-09-07,61.125,62.0625,57.625,59.8125,4483700.0
|
|
2000-09-08,55.75,59.75,55.6875,59.6875,3990000.0
|
|
2000-09-11,54.1875,57.625,53.5,55.25,4257600.0
|
|
2000-09-12,50.1875,56.0,49.5,54.140625,5211500.0
|
|
2000-09-13,51.5,52.5,48.625,49.4375,6697300.0
|
|
2000-09-14,51.0,54.25,50.375,52.875,3791200.0
|
|
2000-09-15,49.875,50.25,48.0,49.8125,4650500.0
|
|
2000-09-18,49.1875,54.0,48.375,50.25,5760900.0
|
|
2000-09-19,53.375,53.5,49.125,50.5625,4317500.0
|
|
2000-09-20,53.3125,54.3125,50.5,53.25,4810300.0
|
|
2000-09-21,49.3125,53.25,48.5,53.09375,7962300.0
|
|
2000-09-22,43.375,45.125,41.5,45.125,19536500.0
|
|
2000-09-25,42.25,45.0,41.0625,44.875,10010600.0
|
|
2000-09-26,39.8125,42.734375,39.75,42.5,7621200.0
|
|
2000-09-27,40.875,43.375,40.25,40.6875,6360600.0
|
|
2000-09-28,45.3125,46.25,40.375,40.5625,6884400.0
|
|
2000-09-29,41.1875,44.0,40.5625,44.0,7163800.0
|
|
2000-10-02,38.0,41.75,37.5,41.5,6957500.0
|
|
2000-10-03,37.6875,40.25,37.5625,38.4375,6505700.0
|
|
2000-10-04,40.6875,41.875,37.3125,37.3125,6319000.0
|
|
2000-10-05,38.1875,40.5625,37.3125,40.1875,6307500.0
|
|
2000-10-06,35.3125,38.75,34.5,37.625,6968100.0
|
|
2000-10-09,36.0625,37.75,32.9375,35.3125,4136900.0
|
|
2000-10-10,34.25,35.125,32.0,35.0625,8943700.0
|
|
2000-10-11,35.625,37.6875,32.125,32.9375,9617900.0
|
|
2000-10-12,34.6875,39.375,31.5,37.625,14728600.0
|
|
2000-10-13,34.5625,36.5,34.0,34.5,10782800.0
|
|
2000-10-16,31.4375,34.9375,31.125,34.125,8487100.0
|
|
2000-10-17,28.0625,33.0,26.75,31.8125,15010600.0
|
|
2000-10-18,28.4375,31.375,25.5,27.0,11945800.0
|
|
2000-10-19,35.0,35.25,31.125,31.4375,7708700.0
|
|
2000-10-20,34.4375,35.9375,33.0625,33.4375,6397200.0
|
|
2000-10-23,36.3125,37.125,34.125,34.25,4660600.0
|
|
2000-10-24,33.3125,35.5,32.8125,35.5,5634200.0
|
|
2000-10-25,32.0625,33.375,30.3125,32.0625,8116100.0
|
|
2000-10-26,32.8125,33.25,30.1875,32.3125,6370800.0
|
|
2000-10-27,31.125,34.875,30.25,34.0,7432800.0
|
|
2000-10-30,31.0,32.75,29.875,31.0,5731400.0
|
|
2000-10-31,33.8125,34.625,32.125,32.125,6763600.0
|
|
2000-11-01,32.8125,33.625,30.875,31.0,4487400.0
|
|
2000-11-02,33.5,34.625,33.0625,33.125,7927500.0
|
|
2000-11-03,32.1875,33.0,31.5,32.8125,6491300.0
|
|
2000-11-06,32.0,33.0,31.6875,32.6875,2726600.0
|
|
2000-11-07,30.5,31.875,29.9375,31.875,3687100.0
|
|
2000-11-08,28.0,31.125,27.875,30.75,4983000.0
|
|
2000-11-09,28.5,29.375,26.8125,27.3125,5680200.0
|
|
2000-11-10,26.25,28.375,25.875,27.5,5091200.0
|
|
2000-11-13,27.9375,29.8125,25.5625,25.8125,6087100.0
|
|
2000-11-14,30.5,30.75,28.5,29.0,5337700.0
|
|
2000-11-15,31.75,33.125,30.5,30.625,7388000.0
|
|
2000-11-16,29.0,31.875,29.0,30.6875,3379000.0
|
|
2000-11-17,29.8125,30.75,28.4375,28.875,2681300.0
|
|
2000-11-20,28.625,30.4375,28.5625,29.25,4827200.0
|
|
2000-11-21,28.4375,29.375,27.625,29.0,4279200.0
|
|
2000-11-22,29.25,30.25,28.1875,28.25,5115200.0
|
|
2000-11-24,32.8125,32.9375,29.6875,29.875,2731400.0
|
|
2000-11-27,31.25,34.125,30.625,33.5625,5580600.0
|
|
2000-11-28,27.53125,31.25,27.5,31.0625,7339700.0
|
|
2000-11-29,29.9375,30.25,27.0625,27.765625,4093400.0
|
|
2000-11-30,27.5,28.9375,26.5,28.296875,6859800.0
|
|
2000-12-01,27.75,30.25,27.0625,27.25,6070400.0
|
|
2000-12-04,29.1875,29.75,26.8125,27.9375,3910300.0
|
|
2000-12-05,32.875,32.875,30.0,30.0625,4605200.0
|
|
2000-12-06,31.5,34.0,31.0625,32.8125,4808600.0
|
|
2000-12-07,30.4375,31.25,29.625,30.625,2753600.0
|
|
2000-12-08,35.9375,36.0,31.625,31.75,9022400.0
|
|
2000-12-11,36.8125,37.3125,34.1875,35.375,6140100.0
|
|
2000-12-12,32.625,35.9375,32.125,35.6875,7653900.0
|
|
2000-12-13,30.4375,32.5,30.25,30.75,4604900.0
|
|
2000-12-14,29.9375,32.375,29.875,30.5625,3486200.0
|
|
2000-12-15,30.375,32.25,29.75,30.25,5696700.0
|
|
2000-12-18,30.9375,32.75,29.8125,31.125,8484600.0
|
|
2000-12-19,30.8125,34.6875,30.375,31.046875,8156100.0
|
|
2000-12-20,29.375,31.0,29.1875,29.6875,5979200.0
|
|
2000-12-21,29.0,31.75,28.4375,29.0625,7422800.0
|
|
2000-12-22,31.8125,32.0,29.5,29.671875,4882100.0
|
|
2000-12-26,30.75,31.875,30.125,31.5,2776000.0
|
|
2000-12-27,33.625,34.3125,30.5625,30.6875,3688700.0
|
|
2000-12-28,35.0625,35.125,32.5,32.625,4438700.0
|
|
2000-12-29,33.6875,35.375,33.25,34.625,3735900.0
|
|
2001-01-02,34.125,36.375,33.5,33.5,5316400.0
|
|
2001-01-03,42.6875,42.75,34.0625,34.0625,9756800.0
|
|
2001-01-04,39.8125,42.25,38.375,40.375,7727000.0
|
|
2001-01-05,37.1875,40.875,36.5,40.25,7406400.0
|
|
2001-01-08,40.375,40.75,35.5,37.0,7545200.0
|
|
2001-01-09,41.5,42.375,39.75,40.9375,7927400.0
|
|
2001-01-10,39.5,42.625,38.4375,39.375,10060300.0
|
|
2001-01-11,42.8125,43.625,38.5,38.8125,7736500.0
|
|
2001-01-12,39.9375,42.75,39.5,42.5,7793000.0
|
|
2001-01-16,37.1875,39.75,36.25,39.625,6512200.0
|
|
2001-01-17,40.375,43.9375,40.0625,41.8125,20394800.0
|
|
2001-01-18,46.0625,46.5,41.375,42.25,11141800.0
|
|
2001-01-19,44.9375,46.9375,44.125,45.1875,7941100.0
|
|
2001-01-22,42.625,44.625,42.5,44.3125,4440700.0
|
|
2001-01-23,44.0625,44.625,41.5,42.375,4562500.0
|
|
2001-01-24,44.6875,46.0,43.6875,43.8125,6507500.0
|
|
2001-01-25,43.75,45.0,42.8125,44.5625,10189500.0
|
|
2001-01-26,43.0625,43.625,41.625,42.5,7605400.0
|
|
2001-01-29,43.75,44.375,40.8125,42.75,4312300.0
|
|
2001-01-30,45.9375,47.25,43.375,44.0,7811500.0
|
|
2001-01-31,45.875,48.6875,45.0,45.5,7094000.0
|
|
2001-02-01,45.75,47.4375,44.125,45.125,5171300.0
|
|
2001-02-02,42.0625,46.5625,42.0,45.625,4484600.0
|
|
2001-02-05,40.5625,41.9375,37.8125,41.875,7127100.0
|
|
2001-02-06,39.8125,42.0,39.125,40.34375,4980700.0
|
|
2001-02-07,38.375,39.9375,37.625,39.5,8022300.0
|
|
2001-02-08,36.5,39.6875,36.375,38.375,7182400.0
|
|
2001-02-09,35.875,38.4375,35.8125,36.875,6094200.0
|
|
2001-02-12,38.875,39.5625,36.125,36.1875,6336300.0
|
|
2001-02-13,37.125,41.5625,37.0625,39.375,7811400.0
|
|
2001-02-14,43.125,44.5,38.5,38.5625,13504200.0
|
|
2001-02-15,44.3125,46.625,43.5625,43.75,8999000.0
|
|
2001-02-16,41.6875,43.9375,41.125,42.5625,7875500.0
|
|
2001-02-20,40.3125,42.875,40.0625,42.5,5208700.0
|
|
2001-02-21,39.9375,44.375,39.375,39.4375,10785400.0
|
|
2001-02-22,41.0,44.0,38.6875,40.5,11015700.0
|
|
2001-02-23,43.375,43.5,38.75,41.171875,10375300.0
|
|
2001-02-26,42.3125,43.5,40.375,43.4375,7125700.0
|
|
2001-02-27,40.0,42.375,39.0625,41.5,6356000.0
|
|
2001-02-28,35.75,40.125,34.8125,40.125,11517400.0
|
|
2001-03-01,39.4375,39.5625,31.875,33.1875,12164400.0
|
|
2001-03-02,39.875,43.125,37.125,38.375,9652200.0
|
|
2001-03-05,41.75,43.0,40.375,41.1875,5209900.0
|
|
2001-03-06,45.0,45.9375,43.5,43.5625,9040400.0
|
|
2001-03-07,45.625,46.25,43.625,44.875,7782500.0
|
|
2001-03-08,45.375,46.0,43.25,45.0625,9100400.0
|
|
2001-03-09,41.6875,45.0,41.1875,44.0625,8240700.0
|
|
2001-03-12,41.25,44.375,40.125,40.4375,10233700.0
|
|
2001-03-13,43.8125,43.8125,41.6875,42.25,8412200.0
|
|
2001-03-14,44.9375,45.5,42.25,42.4375,11885400.0
|
|
2001-03-15,41.1875,46.5625,41.0625,46.375,11233400.0
|
|
2001-03-16,38.5625,40.25,37.875,39.4375,9927500.0
|
|
2001-03-19,41.75,42.0625,37.875,39.0625,7711600.0
|
|
2001-03-20,38.375,42.8125,38.25,41.125,12651800.0
|
|
2001-03-21,39.9375,41.75,38.265625,38.8125,9466300.0
|
|
2001-03-22,45.625,45.875,40.9375,41.0,15445000.0
|
|
2001-03-23,44.9375,47.8125,43.9375,47.1875,18099000.0
|
|
2001-03-26,44.9375,46.0,44.0,44.6875,10049700.0
|
|
2001-03-27,45.375,47.625,43.375,44.25,12616000.0
|
|
2001-03-28,42.5,47.375,42.25,45.0,12242500.0
|
|
2001-03-29,41.6875,44.8125,40.0,42.625,11835400.0
|
|
2001-03-30,39.375,41.0,38.75,41.0,12955600.0
|
|
2001-04-02,34.8125,39.9375,33.6875,39.0,12135900.0
|
|
2001-04-03,35.4375,37.375,34.6875,35.125,12591100.0
|
|
2001-04-04,32.75,35.734375,31.75,35.625,12328100.0
|
|
2001-04-05,37.1875,38.0625,34.125,34.4375,9803700.0
|
|
2001-04-06,36.0,37.625,34.75,36.4375,9312000.0
|
|
2001-04-09,34.0099983215332,36.25,31.75,35.75,8604100.0
|
|
2001-04-10,36.84000015258789,38.0,33.20000076293945,34.45000076293945,11344300.0
|
|
2001-04-11,41.040000915527344,43.560001373291016,40.349998474121094,41.599998474121094,16099000.0
|
|
2001-04-12,44.040000915527344,44.900001525878906,40.0,40.650001525878906,8563300.0
|
|
2001-04-16,43.459999084472656,44.95000076293945,41.41999816894531,43.0,8283700.0
|
|
2001-04-17,42.72999954223633,44.689998626708984,41.5,42.720001220703125,9789600.0
|
|
2001-04-18,47.08000183105469,50.099998474121094,45.95000076293945,46.060001373291016,16883500.0
|
|
2001-04-19,52.79999923706055,52.86000061035156,48.349998474121094,48.349998474121094,13868800.0
|
|
2001-04-20,52.11000061035156,53.5,51.0,53.150001525878906,10399600.0
|
|
2001-04-23,50.599998474121094,51.040000915527344,49.5,50.529998779296875,8762200.0
|
|
2001-04-24,50.22999954223633,54.040000915527344,48.7599983215332,51.349998474121094,10961100.0
|
|
2001-04-25,52.56999969482422,53.400001525878906,49.560001373291016,49.900001525878906,10323900.0
|
|
2001-04-26,50.349998474121094,54.099998474121094,48.0,54.0,8869400.0
|
|
2001-04-27,52.63999938964844,53.5,51.400001525878906,51.63999938964844,6025400.0
|
|
2001-04-30,54.959999084472656,56.630001068115234,51.90999984741211,53.0,9361900.0
|
|
2001-05-01,55.349998474121094,55.439998626708984,52.16999816894531,54.709999084472656,7926800.0
|
|
2001-05-02,53.9900016784668,56.66999816894531,53.150001525878906,56.16999816894531,7563900.0
|
|
2001-05-03,51.060001373291016,53.04999923706055,49.59000015258789,53.04999923706055,8127900.0
|
|
2001-05-04,50.81999969482422,51.45000076293945,48.47999954223633,49.31999969482422,7881600.0
|
|
2001-05-07,49.279998779296875,52.150001525878906,49.0,51.13999938964844,5397300.0
|
|
2001-05-08,51.790000915527344,51.810001373291016,49.5099983215332,50.2599983215332,4544200.0
|
|
2001-05-09,49.529998779296875,50.650001525878906,48.54999923706055,50.2599983215332,7544200.0
|
|
2001-05-10,50.119998931884766,53.45000076293945,50.099998474121094,52.900001525878906,10722700.0
|
|
2001-05-11,50.83000183105469,52.189998626708984,49.650001525878906,50.25,5422700.0
|
|
2001-05-14,49.72999954223633,50.75,48.5,50.58000183105469,4186600.0
|
|
2001-05-15,49.130001068115234,51.630001068115234,48.95000076293945,49.720001220703125,5749300.0
|
|
2001-05-16,54.869998931884766,54.900001525878906,48.25,48.88999938964844,8703000.0
|
|
2001-05-17,54.72999954223633,55.95000076293945,53.540000915527344,54.150001525878906,7895900.0
|
|
2001-05-18,55.459999084472656,55.70000076293945,53.5,53.65999984741211,5211600.0
|
|
2001-05-21,60.59000015258789,60.59000015258789,55.2599983215332,55.5,8466800.0
|
|
2001-05-22,59.08000183105469,61.0,57.0,60.20000076293945,7192700.0
|
|
2001-05-23,55.52000045776367,58.09000015258789,55.27000045776367,58.08000183105469,6702700.0
|
|
2001-05-24,57.06999969482422,57.09000015258789,53.900001525878906,55.09000015258789,7164900.0
|
|
2001-05-25,56.61000061035156,58.5,56.5099983215332,58.04999923706055,5470400.0
|
|
2001-05-29,53.79999923706055,56.29999923706055,53.279998779296875,56.29999923706055,4261000.0
|
|
2001-05-30,49.58000183105469,52.599998474121094,49.439998626708984,52.0099983215332,7582800.0
|
|
2001-05-31,51.619998931884766,53.5,48.5,48.5,8464100.0
|
|
2001-06-01,52.72999954223633,54.0,50.970001220703125,53.04999923706055,5540000.0
|
|
2001-06-04,52.20000076293945,53.5,51.029998779296875,53.0,4004900.0
|
|
2001-06-05,55.970001220703125,58.119998931884766,52.2599983215332,52.33000183105469,8679700.0
|
|
2001-06-06,57.0,57.880001068115234,54.63999938964844,55.75,7314600.0
|
|
2001-06-07,60.650001525878906,60.689998626708984,56.459999084472656,56.63999938964844,8252300.0
|
|
2001-06-08,58.75,60.79999923706055,58.150001525878906,60.5,4930800.0
|
|
2001-06-11,56.86000061035156,58.25,56.75,58.15999984741211,5394800.0
|
|
2001-06-12,57.810001373291016,58.650001525878906,54.0,54.5,8074900.0
|
|
2001-06-13,57.09000015258789,60.0,56.650001525878906,58.0,7547500.0
|
|
2001-06-14,53.869998931884766,56.70000076293945,53.59000015258789,55.79999923706055,8040200.0
|
|
2001-06-15,54.63999938964844,55.099998474121094,52.0,52.400001525878906,6394000.0
|
|
2001-06-18,55.5,57.27000045776367,55.15999984741211,55.599998474121094,7028300.0
|
|
2001-06-19,54.4900016784668,58.290000915527344,53.13999938964844,57.70000076293945,7490600.0
|
|
2001-06-20,54.939998626708984,54.9900016784668,51.0,52.790000915527344,10538200.0
|
|
2001-06-21,54.04999923706055,54.54999923706055,51.54999923706055,53.70000076293945,10533600.0
|
|
2001-06-22,54.599998474121094,56.7400016784668,52.79999923706055,53.41999816894531,7622900.0
|
|
2001-06-25,56.66999816894531,56.70000076293945,54.150001525878906,55.189998626708984,4540500.0
|
|
2001-06-26,56.150001525878906,56.709999084472656,54.400001525878906,55.290000915527344,5126400.0
|
|
2001-06-27,54.880001068115234,55.77000045776367,54.099998474121094,55.75,5053200.0
|
|
2001-06-28,57.470001220703125,58.91999816894531,55.5,55.7599983215332,6805800.0
|
|
2001-06-29,58.470001220703125,59.880001068115234,57.439998626708984,57.47999954223633,6786400.0
|
|
2001-07-02,58.459999084472656,59.099998474121094,57.34000015258789,58.29999923706055,5217700.0
|
|
2001-07-03,59.02000045776367,59.11000061035156,57.70000076293945,58.29999923706055,2373600.0
|
|
2001-07-05,57.310001373291016,57.95000076293945,56.599998474121094,57.7400016784668,5129900.0
|
|
2001-07-06,51.65999984741211,56.400001525878906,51.54999923706055,56.150001525878906,8552800.0
|
|
2001-07-09,50.349998474121094,51.91999816894531,50.0,51.86000061035156,8185500.0
|
|
2001-07-10,46.66999816894531,51.349998474121094,46.400001525878906,51.099998474121094,10144100.0
|
|
2001-07-11,47.959999084472656,48.0,45.45000076293945,46.68000030517578,10394500.0
|
|
2001-07-12,51.70000076293945,51.86000061035156,49.220001220703125,49.86000061035156,8161100.0
|
|
2001-07-13,50.70000076293945,52.619998931884766,49.70000076293945,51.40999984741211,5853900.0
|
|
2001-07-16,46.65999984741211,51.2400016784668,45.939998626708984,50.060001373291016,9951200.0
|
|
2001-07-17,49.20000076293945,49.70000076293945,45.0,45.15999984741211,16939500.0
|
|
2001-07-18,48.84000015258789,49.86000061035156,47.15999984741211,48.20000076293945,7990300.0
|
|
2001-07-19,51.09000015258789,52.20000076293945,49.59000015258789,49.70000076293945,7504500.0
|
|
2001-07-20,51.16999816894531,51.5,49.290000915527344,49.810001373291016,5166100.0
|
|
2001-07-23,49.209999084472656,51.400001525878906,48.70000076293945,51.349998474121094,4628600.0
|
|
2001-07-24,48.560001373291016,50.45000076293945,47.52000045776367,49.18000030517578,4652500.0
|
|
2001-07-25,49.790000915527344,50.040000915527344,47.08000183105469,48.63999938964844,5902400.0
|
|
2001-07-26,51.0,52.0,48.400001525878906,49.650001525878906,6699800.0
|
|
2001-07-27,53.90999984741211,54.11000061035156,50.95000076293945,51.22999954223633,7362700.0
|
|
2001-07-30,55.2400016784668,57.20000076293945,54.20000076293945,54.25,9033700.0
|
|
2001-07-31,54.38999938964844,56.150001525878906,54.060001373291016,55.2400016784668,9792600.0
|
|
2001-08-01,57.099998474121094,59.0,55.150001525878906,55.95000076293945,14861300.0
|
|
2001-08-02,59.45000076293945,59.70000076293945,56.54999923706055,57.63999938964844,11080100.0
|
|
2001-08-03,58.459999084472656,59.04999923706055,57.540000915527344,58.7599983215332,5964500.0
|
|
2001-08-06,57.95000076293945,58.95000076293945,57.04999923706055,57.25,6374700.0
|
|
2001-08-07,54.56999969482422,55.900001525878906,54.02000045776367,55.88999938964844,9709900.0
|
|
2001-08-08,50.27000045776367,55.150001525878906,50.099998474121094,53.97999954223633,11393200.0
|
|
2001-08-09,50.2400016784668,51.0,48.91999816894531,50.20000076293945,10328200.0
|
|
2001-08-10,52.529998779296875,52.619998931884766,49.59000015258789,50.310001373291016,11093200.0
|
|
2001-08-13,53.779998779296875,53.91999816894531,51.400001525878906,52.70000076293945,7001200.0
|
|
2001-08-14,52.27000045776367,54.34000015258789,52.099998474121094,53.939998626708984,4926600.0
|
|
2001-08-15,50.75,53.29999923706055,50.599998474121094,52.400001525878906,6784600.0
|
|
2001-08-16,49.65999984741211,50.27000045776367,48.400001525878906,50.060001373291016,8209600.0
|
|
2001-08-17,47.97999954223633,49.099998474121094,47.349998474121094,47.599998474121094,5368900.0
|
|
2001-08-20,48.709999084472656,49.43000030517578,47.779998779296875,47.81999969482422,5399400.0
|
|
2001-08-21,46.349998474121094,49.290000915527344,46.130001068115234,48.7400016784668,5094000.0
|
|
2001-08-22,48.790000915527344,49.43000030517578,45.7400016784668,47.290000915527344,8733300.0
|
|
2001-08-23,48.58000183105469,49.90999984741211,48.029998779296875,48.95000076293945,5384700.0
|
|
2001-08-24,51.56999969482422,51.7599983215332,49.15999984741211,49.20000076293945,6856300.0
|
|
2001-08-27,52.2599983215332,53.15999984741211,50.939998626708984,51.150001525878906,4315900.0
|
|
2001-08-28,51.38999938964844,52.70000076293945,50.5,52.38999938964844,5703000.0
|
|
2001-08-29,49.75,52.20000076293945,49.0099983215332,51.7599983215332,5415800.0
|
|
2001-08-30,49.13999938964844,50.2599983215332,48.20000076293945,49.27000045776367,5189200.0
|
|
2001-08-31,49.13999938964844,49.20000076293945,47.290000915527344,47.29999923706055,4208200.0
|
|
2001-09-04,46.380001068115234,50.45000076293945,46.220001220703125,49.0,7076800.0
|
|
2001-09-05,45.189998626708984,47.58000183105469,44.04999923706055,46.599998474121094,13629300.0
|
|
2001-09-06,44.2400016784668,45.25,42.529998779296875,44.2400016784668,13106600.0
|
|
2001-09-07,44.31999969482422,46.04999923706055,43.54999923706055,44.20000076293945,10075300.0
|
|
2001-09-10,44.20000076293945,45.13999938964844,42.310001373291016,44.20000076293945,10545700.0
|
|
2001-09-17,41.34000015258789,43.599998474121094,40.619998931884766,42.189998626708984,9191700.0
|
|
2001-09-18,37.630001068115234,42.04999923706055,37.36000061035156,41.7599983215332,10072100.0
|
|
2001-09-19,35.11000061035156,38.900001525878906,32.70000076293945,37.900001525878906,14374000.0
|
|
2001-09-20,33.779998779296875,36.099998474121094,33.400001525878906,34.400001525878906,12537300.0
|
|
2001-09-21,33.90999984741211,34.72999954223633,30.459999084472656,30.510000228881836,12262800.0
|
|
2001-09-24,34.38999938964844,35.4900016784668,33.29999923706055,35.0,11657300.0
|
|
2001-09-25,35.70000076293945,36.290000915527344,33.54999923706055,34.5,10375400.0
|
|
2001-09-26,32.68000030517578,36.13999938964844,32.310001373291016,35.86000061035156,8904200.0
|
|
2001-09-27,31.56999969482422,33.099998474121094,29.899999618530273,32.65999984741211,11010900.0
|
|
2001-09-28,31.579999923706055,33.099998474121094,30.690000534057617,31.6200008392334,10541300.0
|
|
2001-10-01,30.899999618530273,32.52000045776367,30.1200008392334,31.43000030517578,8808700.0
|
|
2001-10-02,29.309999465942383,31.649999618530273,29.209999084472656,31.0,8767000.0
|
|
2001-10-03,32.2400016784668,32.81999969482422,28.610000610351562,28.940000534057617,14871400.0
|
|
2001-10-04,33.54999923706055,34.939998626708984,31.59000015258789,33.0,10850200.0
|
|
2001-10-05,33.40999984741211,34.20000076293945,31.479999542236328,33.310001373291016,7692900.0
|
|
2001-10-08,36.36000061035156,36.849998474121094,32.79999923706055,32.959999084472656,10301800.0
|
|
2001-10-09,32.91999816894531,36.27000045776367,32.599998474121094,36.20000076293945,9932700.0
|
|
2001-10-10,33.65999984741211,33.72999954223633,31.670000076293945,32.47999954223633,10546300.0
|
|
2001-10-11,38.86000061035156,39.16999816894531,34.119998931884766,34.130001068115234,16869400.0
|
|
2001-10-12,39.16999816894531,39.189998626708984,36.650001525878906,37.79999923706055,9526700.0
|
|
2001-10-15,36.630001068115234,38.08000183105469,35.880001068115234,37.599998474121094,10537800.0
|
|
2001-10-16,38.5099983215332,38.59000015258789,35.90999984741211,36.29999923706055,9098900.0
|
|
2001-10-17,35.209999084472656,39.81999969482422,35.16999816894531,39.810001373291016,11854600.0
|
|
2001-10-18,34.880001068115234,36.88999938964844,34.349998474121094,35.08000183105469,7167400.0
|
|
2001-10-19,36.5099983215332,37.189998626708984,33.459999084472656,34.459999084472656,12228900.0
|
|
2001-10-22,39.25,39.2599983215332,35.29999923706055,35.88999938964844,11491800.0
|
|
2001-10-23,39.20000076293945,40.38999938964844,38.61000061035156,39.220001220703125,13064600.0
|
|
2001-10-24,40.86000061035156,40.900001525878906,38.29999923706055,39.040000915527344,6779800.0
|
|
2001-10-25,45.25,45.29999923706055,39.25,39.9900016784668,13034600.0
|
|
2001-10-26,44.15999984741211,46.0099983215332,43.650001525878906,44.90999984741211,9470500.0
|
|
2001-10-29,41.380001068115234,44.65999984741211,41.06999969482422,44.08000183105469,8489300.0
|
|
2001-10-30,39.65999984741211,41.75,39.33000183105469,40.90999984741211,8725500.0
|
|
2001-10-31,40.86000061035156,42.650001525878906,40.65999984741211,40.90999984741211,7193700.0
|
|
2001-11-01,44.0,44.290000915527344,40.650001525878906,42.0,11504900.0
|
|
2001-11-02,45.02000045776367,46.0,43.40999984741211,44.040000915527344,10069500.0
|
|
2001-11-05,46.29999923706055,47.189998626708984,45.459999084472656,45.790000915527344,6271200.0
|
|
2001-11-06,48.400001525878906,48.5,45.25,46.20000076293945,10030800.0
|
|
2001-11-07,48.22999954223633,49.5099983215332,47.310001373291016,48.0,8949600.0
|
|
2001-11-08,46.540000915527344,50.150001525878906,46.04999923706055,48.689998626708984,11355500.0
|
|
2001-11-09,47.22999954223633,48.150001525878906,45.849998474121094,46.5099983215332,8227700.0
|
|
2001-11-12,48.16999816894531,48.630001068115234,45.150001525878906,47.150001525878906,7575500.0
|
|
2001-11-13,50.540000915527344,50.61000061035156,48.959999084472656,49.33000183105469,7232300.0
|
|
2001-11-14,49.619998931884766,51.900001525878906,48.20000076293945,51.11000061035156,12629800.0
|
|
2001-11-15,49.45000076293945,50.18000030517578,48.0,48.20000076293945,10558000.0
|
|
2001-11-16,49.97999954223633,50.33000183105469,49.04999923706055,50.18000030517578,7361300.0
|
|
2001-11-19,49.7400016784668,50.209999084472656,47.97999954223633,50.20000076293945,8350400.0
|
|
2001-11-20,45.84000015258789,49.45000076293945,45.7400016784668,49.15999984741211,11210200.0
|
|
2001-11-21,47.130001068115234,47.400001525878906,44.52000045776367,45.52000045776367,11111900.0
|
|
2001-11-23,47.630001068115234,47.900001525878906,46.02000045776367,47.16999816894531,2278800.0
|
|
2001-11-26,50.04999923706055,50.18000030517578,47.9900016784668,48.060001373291016,10775500.0
|
|
2001-11-27,52.16999816894531,53.2400016784668,49.0099983215332,49.709999084472656,18691200.0
|
|
2001-11-28,49.81999969482422,52.45000076293945,49.7599983215332,51.349998474121094,9610200.0
|
|
2001-11-29,52.7599983215332,52.790000915527344,49.33000183105469,50.16999816894531,9905100.0
|
|
2001-11-30,50.22999954223633,51.400001525878906,49.599998474121094,51.27000045776367,12737300.0
|
|
2001-12-03,49.93000030517578,51.150001525878906,49.209999084472656,49.83000183105469,7675800.0
|
|
2001-12-04,53.63999938964844,53.7400016784668,50.70000076293945,50.7400016784668,13789700.0
|
|
2001-12-05,56.959999084472656,57.599998474121094,54.08000183105469,54.08000183105469,10539100.0
|
|
2001-12-06,56.40999984741211,57.220001220703125,55.54999923706055,56.689998626708984,9332000.0
|
|
2001-12-07,55.29999923706055,56.900001525878906,54.0,56.0,6966200.0
|
|
2001-12-10,54.86000061035156,56.439998626708984,54.65999984741211,54.790000915527344,6845600.0
|
|
2001-12-11,55.66999816894531,57.16999816894531,55.099998474121094,55.11000061035156,6307200.0
|
|
2001-12-12,56.310001373291016,56.689998626708984,54.25,55.75,8259600.0
|
|
2001-12-13,52.040000915527344,55.0099983215332,51.95000076293945,54.91999816894531,9894000.0
|
|
2001-12-14,52.849998474121094,53.47999954223633,51.349998474121094,52.029998779296875,9426100.0
|
|
2001-12-17,55.5,55.97999954223633,52.70000076293945,52.70000076293945,8839100.0
|
|
2001-12-18,55.66999816894531,56.34000015258789,54.650001525878906,55.650001525878906,6657200.0
|
|
2001-12-19,52.61000061035156,54.9900016784668,52.43000030517578,54.52000045776367,9051600.0
|
|
2001-12-20,49.33000183105469,52.400001525878906,49.25,51.790000915527344,9296900.0
|
|
2001-12-21,50.029998779296875,50.63999938964844,49.59000015258789,50.0,6733000.0
|
|
2001-12-24,49.63999938964844,50.20000076293945,49.52000045776367,50.150001525878906,928600.0
|
|
2001-12-26,50.02000045776367,51.41999816894531,49.5,49.95000076293945,2187400.0
|
|
2001-12-27,50.560001373291016,51.25,50.25,50.5,2592900.0
|
|
2001-12-28,51.310001373291016,52.349998474121094,50.75,51.279998779296875,3022500.0
|
|
2001-12-31,49.560001373291016,51.599998474121094,49.41999816894531,51.5,2379100.0
|
|
2002-01-02,52.29999923706055,52.31999969482422,50.0099983215332,50.11000061035156,6156700.0
|
|
2002-01-03,55.5,56.0,52.56999969482422,52.56999969482422,8097700.0
|
|
2002-01-04,55.4900016784668,56.47999954223633,54.29999923706055,55.849998474121094,7603900.0
|
|
2002-01-07,55.599998474121094,57.0099983215332,55.130001068115234,56.099998474121094,7442900.0
|
|
2002-01-08,57.45000076293945,58.29999923706055,55.02000045776367,55.650001525878906,8416600.0
|
|
2002-01-09,58.459999084472656,60.29999923706055,58.09000015258789,58.150001525878906,11836000.0
|
|
2002-01-10,58.060001373291016,59.349998474121094,57.400001525878906,58.599998474121094,8926300.0
|
|
2002-01-11,56.84000015258789,58.790000915527344,55.97999954223633,58.09000015258789,8371100.0
|
|
2002-01-14,55.7400016784668,57.65999984741211,55.349998474121094,56.72999954223633,10212100.0
|
|
2002-01-15,55.310001373291016,56.84000015258789,54.650001525878906,55.959999084472656,8774700.0
|
|
2002-01-16,50.0099983215332,52.16999816894531,50.0,51.7599983215332,18321900.0
|
|
2002-01-17,51.150001525878906,51.459999084472656,48.75,50.560001373291016,12435000.0
|
|
2002-01-18,49.91999816894531,50.5,49.08000183105469,49.5,9141100.0
|
|
2002-01-22,47.86000061035156,50.29999923706055,47.849998474121094,50.20000076293945,7027700.0
|
|
2002-01-23,51.5,51.70000076293945,48.91999816894531,49.25,9875900.0
|
|
2002-01-24,51.58000183105469,53.16999816894531,50.90999984741211,51.70000076293945,11965900.0
|
|
2002-01-25,54.38999938964844,54.63999938964844,51.650001525878906,51.66999816894531,9965400.0
|
|
2002-01-28,54.790000915527344,55.34000015258789,53.7599983215332,54.4900016784668,7643000.0
|
|
2002-01-29,52.79999923706055,54.45000076293945,52.56999969482422,54.45000076293945,8563700.0
|
|
2002-01-30,56.0,56.0,52.36000061035156,53.349998474121094,12336400.0
|
|
2002-01-31,57.279998779296875,57.79999923706055,55.630001068115234,56.349998474121094,10249600.0
|
|
2002-02-01,56.68000030517578,57.650001525878906,56.220001220703125,57.0099983215332,8551600.0
|
|
2002-02-04,57.2599983215332,58.790000915527344,56.77000045776367,57.70000076293945,14504400.0
|
|
2002-02-05,57.810001373291016,58.75,56.59000015258789,56.91999816894531,11237400.0
|
|
2002-02-06,58.900001525878906,59.5,57.0,58.2599983215332,13184900.0
|
|
2002-02-07,54.40999984741211,59.33000183105469,54.25,58.79999923706055,14764400.0
|
|
2002-02-08,55.630001068115234,55.84000015258789,54.029998779296875,55.119998931884766,13403400.0
|
|
2002-02-11,57.68000030517578,57.7599983215332,55.900001525878906,55.90999984741211,10304200.0
|
|
2002-02-12,57.40999984741211,58.400001525878906,56.5,57.099998474121094,8587300.0
|
|
2002-02-13,61.290000915527344,61.29999923706055,57.790000915527344,57.790000915527344,18741800.0
|
|
2002-02-14,61.290000915527344,62.290000915527344,60.599998474121094,60.75,13321400.0
|
|
2002-02-15,60.27000045776367,61.689998626708984,59.790000915527344,60.790000915527344,8723900.0
|
|
2002-02-19,58.470001220703125,59.83000183105469,57.880001068115234,59.04999923706055,8840300.0
|
|
2002-02-20,59.77000045776367,60.0,56.939998626708984,58.16999816894531,14851700.0
|
|
2002-02-21,56.43000030517578,59.25,55.95000076293945,59.20000076293945,12793800.0
|
|
2002-02-22,55.849998474121094,57.70000076293945,54.630001068115234,56.619998931884766,13266100.0
|
|
2002-02-25,59.40999984741211,59.68000030517578,56.060001373291016,56.06999969482422,10915900.0
|
|
2002-02-26,59.970001220703125,60.63999938964844,58.66999816894531,59.54999923706055,12875600.0
|
|
2002-02-27,58.86000061035156,61.0,58.29999923706055,60.5,12501500.0
|
|
2002-02-28,57.90999984741211,59.880001068115234,57.849998474121094,58.81999969482422,11319500.0
|
|
2002-03-01,64.22000122070312,64.44000244140625,58.939998626708984,58.939998626708984,15217500.0
|
|
2002-03-04,66.62999725341797,67.25,63.900001525878906,64.38999938964844,15912300.0
|
|
2002-03-05,66.91999816894531,67.56999969482422,65.80000305175781,66.0199966430664,15115700.0
|
|
2002-03-06,66.19000244140625,66.81999969482422,64.80000305175781,66.4000015258789,11724000.0
|
|
2002-03-07,67.25,67.75,65.43000030517578,66.6500015258789,10804000.0
|
|
2002-03-08,69.47000122070312,70.58000183105469,67.88999938964844,68.33000183105469,14310100.0
|
|
2002-03-11,67.2300033569336,68.95999908447266,66.80000305175781,68.95999908447266,10712600.0
|
|
2002-03-12,66.11000061035156,66.5999984741211,65.0,65.87999725341797,11169500.0
|
|
2002-03-13,63.25,64.44000244140625,62.310001373291016,64.13999938964844,17637900.0
|
|
2002-03-14,63.09000015258789,64.69999694824219,63.04999923706055,63.70000076293945,10119000.0
|
|
2002-03-15,65.48999786376953,65.55000305175781,63.369998931884766,63.7599983215332,7936500.0
|
|
2002-03-18,65.86000061035156,67.9000015258789,65.58999633789062,66.22000122070312,11740400.0
|
|
2002-03-19,66.7699966430664,67.18000030517578,65.44000244140625,66.5,6807600.0
|
|
2002-03-20,64.94999694824219,65.75,64.25,65.54000091552734,7457700.0
|
|
2002-03-21,66.0,66.18000030517578,63.849998474121094,64.91000366210938,9852100.0
|
|
2002-03-22,65.26000213623047,67.0999984741211,65.18000030517578,66.3499984741211,7215200.0
|
|
2002-03-25,64.37999725341797,66.86000061035156,64.25,65.80000305175781,8461200.0
|
|
2002-03-26,65.12999725341797,65.80000305175781,63.25,64.0,11221300.0
|
|
2002-03-27,64.31999969482422,65.25,63.5,64.9800033569336,7290700.0
|
|
2002-03-28,66.5,66.94999694824219,65.4800033569336,65.48999786376953,8462600.0
|
|
2002-04-01,68.5199966430664,68.66000366210938,64.9000015258789,66.0999984741211,8823600.0
|
|
2002-04-02,65.66000366210938,67.88999938964844,65.6500015258789,67.88999938964844,8682400.0
|
|
2002-04-03,64.5999984741211,66.44999694824219,63.599998474121094,65.62999725341797,8693400.0
|
|
2002-04-04,65.70999908447266,66.0999984741211,63.869998931884766,63.939998626708984,9859400.0
|
|
2002-04-05,65.62999725341797,67.36000061035156,65.1500015258789,67.33999633789062,10874400.0
|
|
2002-04-08,65.98999786376953,66.02999877929688,63.11000061035156,63.72999954223633,10941800.0
|
|
2002-04-09,63.7599983215332,66.75,63.33000183105469,65.75,9351900.0
|
|
2002-04-10,63.88999938964844,64.33000183105469,61.61000061035156,64.08999633789062,15444200.0
|
|
2002-04-11,63.81999969482422,64.93000030517578,62.86000061035156,63.560001373291016,12127500.0
|
|
2002-04-12,63.709999084472656,64.58999633789062,62.470001220703125,64.37999725341797,9695200.0
|
|
2002-04-15,65.19000244140625,65.44000244140625,63.36000061035156,63.7400016784668,10739800.0
|
|
2002-04-16,68.25,68.37999725341797,66.75,67.13999938964844,10528200.0
|
|
2002-04-17,68.66000366210938,69.0999984741211,67.62999725341797,68.30999755859375,9507200.0
|
|
2002-04-18,65.61000061035156,68.18000030517578,63.52000045776367,67.58999633789062,25372800.0
|
|
2002-04-19,65.0,65.9800033569336,64.68000030517578,65.9800033569336,9347300.0
|
|
2002-04-22,64.4000015258789,64.58000183105469,63.13999938964844,64.44000244140625,8320900.0
|
|
2002-04-23,63.209999084472656,64.83000183105469,62.849998474121094,64.69999694824219,10427700.0
|
|
2002-04-24,60.310001373291016,64.0999984741211,59.54999923706055,63.560001373291016,13305400.0
|
|
2002-04-25,60.650001525878906,61.5099983215332,59.5,59.650001525878906,14570000.0
|
|
2002-04-26,56.75,61.470001220703125,56.5099983215332,61.11000061035156,14793300.0
|
|
2002-04-29,57.91999816894531,58.72999954223633,56.81999969482422,56.9900016784668,11656500.0
|
|
2002-04-30,58.970001220703125,60.349998474121094,57.400001525878906,57.63999938964844,12470000.0
|
|
2002-05-01,58.959999084472656,59.9900016784668,57.0,58.79999923706055,14781100.0
|
|
2002-05-02,55.209999084472656,60.0,54.900001525878906,58.95000076293945,18773200.0
|
|
2002-05-03,52.779998779296875,55.189998626708984,52.34000015258789,55.150001525878906,17970800.0
|
|
2002-05-06,52.65999984741211,54.95000076293945,52.58000183105469,53.040000915527344,13957200.0
|
|
2002-05-07,53.9900016784668,54.599998474121094,51.599998474121094,53.22999954223633,16588200.0
|
|
2002-05-08,58.5,59.529998779296875,56.70000076293945,56.709999084472656,17697500.0
|
|
2002-05-09,57.5,59.52000045776367,56.790000915527344,58.0099983215332,18260700.0
|
|
2002-05-10,54.400001525878906,58.52000045776367,54.20000076293945,57.75,13618300.0
|
|
2002-05-13,57.470001220703125,57.650001525878906,55.04999923706055,55.20000076293945,14088300.0
|
|
2002-05-14,60.290000915527344,60.97999954223633,59.4900016784668,59.5,15379400.0
|
|
2002-05-15,60.02000045776367,62.279998779296875,58.349998474121094,59.59000015258789,16691300.0
|
|
2002-05-16,61.04999923706055,61.31999969482422,58.880001068115234,60.0,10629200.0
|
|
2002-05-17,60.11000061035156,61.34000015258789,59.63999938964844,61.09000015258789,12715400.0
|
|
2002-05-20,60.060001373291016,60.439998626708984,58.880001068115234,59.70000076293945,8604400.0
|
|
2002-05-21,58.54999923706055,60.880001068115234,58.220001220703125,60.470001220703125,9045300.0
|
|
2002-05-22,58.40999984741211,59.470001220703125,56.38999938964844,58.33000183105469,11610900.0
|
|
2002-05-23,57.09000015258789,58.5,55.22999954223633,58.45000076293945,13440400.0
|
|
2002-05-24,54.43000030517578,54.97999954223633,52.93000030517578,54.29999923706055,14643600.0
|
|
2002-05-28,55.0099983215332,55.400001525878906,54.11000061035156,54.939998626708984,9389700.0
|
|
2002-05-29,53.0,53.97999954223633,52.220001220703125,53.849998474121094,11659800.0
|
|
2002-05-30,52.81999969482422,53.11000061035156,51.09000015258789,52.54999923706055,15321300.0
|
|
2002-05-31,52.130001068115234,53.88999938964844,51.810001373291016,53.4900016784668,9076100.0
|
|
2002-06-03,49.45000076293945,52.20000076293945,49.439998626708984,52.13999938964844,9580400.0
|
|
2002-06-04,51.15999984741211,51.91999816894531,48.869998931884766,49.70000076293945,16005700.0
|
|
2002-06-05,52.0,52.95000076293945,50.79999923706055,52.060001373291016,15788900.0
|
|
2002-06-06,49.959999084472656,51.40999984741211,49.58000183105469,51.20000076293945,12217000.0
|
|
2002-06-07,49.38999938964844,49.900001525878906,46.45000076293945,46.45000076293945,17507900.0
|
|
2002-06-10,49.779998779296875,50.939998626708984,49.119998931884766,49.27000045776367,10378800.0
|
|
2002-06-11,48.040000915527344,50.650001525878906,48.040000915527344,50.5099983215332,10119500.0
|
|
2002-06-12,49.099998474121094,49.79999923706055,47.43000030517578,47.93000030517578,15844700.0
|
|
2002-06-13,48.63999938964844,50.56999969482422,47.599998474121094,48.790000915527344,15583200.0
|
|
2002-06-14,48.45000076293945,49.040000915527344,46.0,46.08000183105469,14618900.0
|
|
2002-06-17,50.41999816894531,50.939998626708984,48.70000076293945,49.22999954223633,11678300.0
|
|
2002-06-18,49.900001525878906,51.88999938964844,49.630001068115234,50.0099983215332,12181200.0
|
|
2002-06-19,47.40999984741211,49.59000015258789,47.13999938964844,49.56999969482422,14162100.0
|
|
2002-06-20,44.619998931884766,48.13999938964844,44.029998779296875,47.5,17987000.0
|
|
2002-06-21,44.040000915527344,45.5,43.619998931884766,43.970001220703125,11630200.0
|
|
2002-06-24,46.11000061035156,47.189998626708984,43.47999954223633,43.849998474121094,17695000.0
|
|
2002-06-25,43.400001525878906,47.43000030517578,42.79999923706055,47.13999938964844,17951200.0
|
|
2002-06-26,43.61000061035156,43.959999084472656,41.41999816894531,41.41999816894531,21196400.0
|
|
2002-06-27,45.13999938964844,45.40999984741211,43.5099983215332,45.099998474121094,18157800.0
|
|
2002-06-28,43.9900016784668,45.95000076293945,43.66999816894531,44.77000045776367,12485100.0
|
|
2002-07-01,41.31999969482422,44.52000045776367,41.099998474121094,44.11000061035156,12501400.0
|
|
2002-07-02,40.20000076293945,41.86000061035156,39.7400016784668,40.650001525878906,18831000.0
|
|
2002-07-03,42.470001220703125,42.4900016784668,39.810001373291016,39.970001220703125,13798300.0
|
|
2002-07-05,45.849998474121094,45.90999984741211,43.29999923706055,43.29999923706055,7105100.0
|
|
2002-07-08,44.58000183105469,46.5,44.16999816894531,45.349998474121094,12710600.0
|
|
2002-07-09,41.849998474121094,43.25,41.40999984741211,43.0099983215332,15231800.0
|
|
2002-07-10,40.529998779296875,42.5,40.310001373291016,42.45000076293945,13834100.0
|
|
2002-07-11,43.810001373291016,44.20000076293945,39.7599983215332,40.25,24111400.0
|
|
2002-07-12,43.79999923706055,44.86000061035156,42.95000076293945,44.849998474121094,14161300.0
|
|
2002-07-15,46.29999923706055,46.29999923706055,42.86000061035156,43.529998779296875,20207700.0
|
|
2002-07-16,44.72999954223633,47.5,44.099998474121094,45.70000076293945,20961200.0
|
|
2002-07-17,44.630001068115234,47.2400016784668,43.119998931884766,46.790000915527344,23410900.0
|
|
2002-07-18,43.29999923706055,45.41999816894531,43.25,44.38999938964844,13951200.0
|
|
2002-07-19,42.810001373291016,44.29999923706055,42.400001525878906,43.400001525878906,13712100.0
|
|
2002-07-22,43.27000045776367,44.70000076293945,41.529998779296875,43.119998931884766,22007800.0
|
|
2002-07-23,40.91999816894531,42.75,40.27000045776367,42.310001373291016,19968400.0
|
|
2002-07-24,42.33000183105469,42.7400016784668,39.15999984741211,39.400001525878906,24452300.0
|
|
2002-07-25,38.45000076293945,40.439998626708984,36.54999923706055,40.25,28595400.0
|
|
2002-07-26,37.290000915527344,39.65999984741211,36.40999984741211,39.65999984741211,19289600.0
|
|
2002-07-29,38.90999984741211,39.209999084472656,36.880001068115234,37.849998474121094,18563100.0
|
|
2002-07-30,40.34000015258789,41.0,38.400001525878906,38.400001525878906,19078100.0
|
|
2002-07-31,39.38999938964844,40.34000015258789,38.5,39.33000183105469,16354100.0
|
|
2002-08-01,37.279998779296875,40.0,37.0,39.220001220703125,12269500.0
|
|
2002-08-02,37.029998779296875,37.5,36.209999084472656,37.22999954223633,13251800.0
|
|
2002-08-05,35.04999923706055,37.38999938964844,34.75,36.779998779296875,12641700.0
|
|
2002-08-06,37.18000030517578,38.33000183105469,35.369998931884766,35.369998931884766,16269100.0
|
|
2002-08-07,36.88999938964844,38.779998779296875,35.0,38.33000183105469,18299000.0
|
|
2002-08-08,38.099998474121094,38.38999938964844,35.29999923706055,36.54999923706055,17847400.0
|
|
2002-08-09,36.45000076293945,37.58000183105469,36.130001068115234,37.349998474121094,13243500.0
|
|
2002-08-12,36.790000915527344,37.0099983215332,35.25,35.439998626708984,9775800.0
|
|
2002-08-13,35.40999984741211,38.25,35.0,36.72999954223633,14233800.0
|
|
2002-08-14,37.310001373291016,37.380001068115234,34.16999816894531,34.5,15576000.0
|
|
2002-08-15,36.75,37.68000030517578,35.599998474121094,37.209999084472656,15667800.0
|
|
2002-08-16,39.08000183105469,39.81999969482422,36.27000045776367,36.540000915527344,18620600.0
|
|
2002-08-19,40.81999969482422,41.119998931884766,38.040000915527344,38.619998931884766,13526700.0
|
|
2002-08-20,38.7400016784668,40.349998474121094,38.40999984741211,40.34000015258789,15351500.0
|
|
2002-08-21,40.20000076293945,40.4900016784668,38.58000183105469,39.16999816894531,16009000.0
|
|
2002-08-22,39.09000015258789,40.41999816894531,38.75,39.939998626708984,14568500.0
|
|
2002-08-23,36.709999084472656,38.459999084472656,36.59000015258789,38.459999084472656,11051100.0
|
|
2002-08-26,36.33000183105469,37.119998931884766,35.599998474121094,37.119998931884766,13189700.0
|
|
2002-08-27,34.20000076293945,36.13999938964844,34.130001068115234,36.09000015258789,14694400.0
|
|
2002-08-28,33.29999923706055,34.400001525878906,33.22999954223633,33.400001525878906,13453500.0
|
|
2002-08-29,33.619998931884766,34.029998779296875,31.979999542236328,32.150001525878906,13932300.0
|
|
2002-08-30,32.90999984741211,33.88999938964844,32.45000076293945,32.5,10796700.0
|
|
2002-09-03,31.15999984741211,32.540000915527344,31.040000915527344,32.11000061035156,13459100.0
|
|
2002-09-04,31.399999618530273,31.5,29.65999984741211,31.360000610351562,17617800.0
|
|
2002-09-05,29.959999084472656,31.229999542236328,29.68000030517578,30.90999984741211,15942300.0
|
|
2002-09-06,32.040000915527344,32.31999969482422,31.270000457763672,31.280000686645508,12892200.0
|
|
2002-09-09,32.09000015258789,32.5,31.110000610351562,31.690000534057617,11633800.0
|
|
2002-09-10,33.54999923706055,34.06999969482422,32.130001068115234,32.2599983215332,13589500.0
|
|
2002-09-11,33.439998626708984,35.22999954223633,33.400001525878906,33.61000061035156,11944200.0
|
|
2002-09-12,31.530000686645508,32.7400016784668,31.530000686645508,32.63999938964844,11160200.0
|
|
2002-09-13,31.649999618530273,32.47999954223633,31.209999084472656,31.5,11453300.0
|
|
2002-09-16,30.790000915527344,32.189998626708984,30.5,31.399999618530273,9554800.0
|
|
2002-09-17,29.1200008392334,32.20000076293945,29.09000015258789,31.81999969482422,17902200.0
|
|
2002-09-18,29.799999237060547,30.229999542236328,28.75,28.920000076293945,15350100.0
|
|
2002-09-19,28.280000686645508,30.309999465942383,28.229999542236328,29.40999984741211,17646800.0
|
|
2002-09-20,28.020000457763672,28.920000076293945,27.93000030517578,28.549999237060547,13879400.0
|
|
2002-09-23,26.6299991607666,27.850000381469727,26.280000686645508,27.440000534057617,21711000.0
|
|
2002-09-24,27.959999084472656,28.670000076293945,25.790000915527344,25.850000381469727,31687000.0
|
|
2002-09-25,30.010000228881836,30.579999923706055,28.020000457763672,28.600000381469727,23140700.0
|
|
2002-09-26,28.40999984741211,30.43000030517578,28.170000076293945,30.350000381469727,22170600.0
|
|
2002-09-27,28.700000762939453,29.81999969482422,27.920000076293945,28.059999465942383,17812700.0
|
|
2002-09-30,27.940000534057617,28.790000915527344,27.690000534057617,28.450000762939453,14761000.0
|
|
2002-10-01,29.229999542236328,29.739999771118164,27.8799991607666,28.350000381469727,14741100.0
|
|
2002-10-02,29.450000762939453,30.700000762939453,28.950000762939453,28.959999084472656,20877200.0
|
|
2002-10-03,27.420000076293945,29.270000457763672,27.389999389648438,29.110000610351562,16740600.0
|
|
2002-10-04,26.920000076293945,28.079999923706055,26.1200008392334,27.989999771118164,16470700.0
|
|
2002-10-07,26.40999984741211,27.290000915527344,26.139999389648438,26.75,13448200.0
|
|
2002-10-08,26.709999084472656,27.709999084472656,25.520000457763672,26.729999542236328,19475800.0
|
|
2002-10-09,26.139999389648438,27.84000015258789,25.969999313354492,26.149999618530273,21126700.0
|
|
2002-10-10,27.229999542236328,27.520000457763672,25.15999984741211,26.350000381469727,22733100.0
|
|
2002-10-11,28.780000686645508,29.239999771118164,27.850000381469727,27.940000534057617,17393000.0
|
|
2002-10-14,29.399999618530273,29.450000762939453,28.149999618530273,28.360000610351562,12236300.0
|
|
2002-10-15,31.780000686645508,31.860000610351562,30.40999984741211,31.15999984741211,18331500.0
|
|
2002-10-16,29.329999923706055,29.8700008392334,29.049999237060547,29.139999389648438,13102800.0
|
|
2002-10-17,32.29999923706055,32.41999816894531,30.5,31.190000534057617,18191100.0
|
|
2002-10-18,32.88999938964844,32.939998626708984,31.5,31.600000381469727,18041400.0
|
|
2002-10-21,34.0,34.810001373291016,32.02000045776367,32.45000076293945,15068300.0
|
|
2002-10-22,30.530000686645508,32.36000061035156,30.209999084472656,32.20000076293945,26364900.0
|
|
2002-10-23,32.720001220703125,33.0,28.700000762939453,28.739999771118164,32958400.0
|
|
2002-10-24,31.799999237060547,34.470001220703125,31.559999465942383,33.29999923706055,29429400.0
|
|
2002-10-25,33.619998931884766,33.650001525878906,31.600000381469727,31.770000457763672,16503400.0
|
|
2002-10-28,35.0,35.959999084472656,34.20000076293945,34.41999816894531,23013600.0
|
|
2002-10-29,34.54999923706055,35.369998931884766,33.22999954223633,34.900001525878906,18739500.0
|
|
2002-10-30,36.279998779296875,36.709999084472656,34.31999969482422,34.810001373291016,20571000.0
|
|
2002-10-31,35.61000061035156,36.88999938964844,35.11000061035156,36.099998474121094,18510500.0
|
|
2002-11-01,37.38999938964844,37.47999954223633,34.84000015258789,35.209999084472656,19167500.0
|
|
2002-11-04,37.900001525878906,39.70000076293945,37.54999923706055,38.59000015258789,21010200.0
|
|
2002-11-05,37.470001220703125,38.25,36.209999084472656,37.439998626708984,21363600.0
|
|
2002-11-06,39.06999969482422,39.25,37.43000030517578,37.63999938964844,19487000.0
|
|
2002-11-07,36.630001068115234,38.400001525878906,36.400001525878906,38.099998474121094,18861800.0
|
|
2002-11-08,37.04999923706055,37.54999923706055,35.84000015258789,36.58000183105469,18531900.0
|
|
2002-11-11,34.970001220703125,36.900001525878906,34.790000915527344,36.779998779296875,15131900.0
|
|
2002-11-12,35.470001220703125,36.619998931884766,34.869998931884766,35.209999084472656,18501500.0
|
|
2002-11-13,35.45000076293945,36.029998779296875,34.38999938964844,35.11000061035156,23162600.0
|
|
2002-11-14,37.619998931884766,37.650001525878906,35.209999084472656,36.15999984741211,20300500.0
|
|
2002-11-15,38.02000045776367,38.66999816894531,36.5099983215332,36.90999984741211,17586300.0
|
|
2002-11-18,37.43000030517578,38.880001068115234,37.349998474121094,38.209999084472656,13085900.0
|
|
2002-11-19,36.790000915527344,37.880001068115234,36.54999923706055,37.189998626708984,15043500.0
|
|
2002-11-20,39.81999969482422,39.849998474121094,37.150001525878906,37.209999084472656,19122200.0
|
|
2002-11-21,42.849998474121094,42.97999954223633,40.400001525878906,40.65999984741211,22368100.0
|
|
2002-11-22,42.849998474121094,43.20000076293945,41.5,42.150001525878906,18300900.0
|
|
2002-11-25,44.13999938964844,44.599998474121094,42.59000015258789,42.77000045776367,17195900.0
|
|
2002-11-26,42.77000045776367,44.150001525878906,42.54999923706055,44.04999923706055,12239500.0
|
|
2002-11-27,45.79999923706055,45.90999984741211,43.650001525878906,43.790000915527344,12519800.0
|
|
2002-11-29,44.16999816894531,46.15999984741211,44.150001525878906,45.970001220703125,6330200.0
|
|
2002-12-02,44.7400016784668,45.9900016784668,43.880001068115234,45.400001525878906,17089200.0
|
|
2002-12-03,42.279998779296875,44.13999938964844,42.279998779296875,44.11000061035156,15998200.0
|
|
2002-12-04,40.09000015258789,40.95000076293945,39.63999938964844,40.849998474121094,23383800.0
|
|
2002-12-05,39.349998474121094,40.88999938964844,38.630001068115234,40.650001525878906,16971400.0
|
|
2002-12-06,39.5,40.099998474121094,38.27000045776367,38.54999923706055,13730900.0
|
|
2002-12-09,37.310001373291016,39.20000076293945,37.209999084472656,39.099998474121094,13078100.0
|
|
2002-12-10,38.86000061035156,39.29999923706055,37.619998931884766,37.70000076293945,14796600.0
|
|
2002-12-11,39.11000061035156,39.61000061035156,37.849998474121094,38.400001525878906,14090500.0
|
|
2002-12-12,38.400001525878906,39.91999816894531,37.970001220703125,39.560001373291016,12733300.0
|
|
2002-12-13,37.040000915527344,38.04999923706055,36.849998474121094,38.0,8794800.0
|
|
2002-12-16,39.15999984741211,39.18000030517578,36.709999084472656,37.40999984741211,13052700.0
|
|
2002-12-17,37.88999938964844,39.59000015258789,37.540000915527344,39.060001373291016,13212800.0
|
|
2002-12-18,35.900001525878906,37.099998474121094,35.65999984741211,37.04999923706055,12340000.0
|
|
2002-12-19,36.43000030517578,36.7400016784668,35.400001525878906,35.84000015258789,13378900.0
|
|
2002-12-20,36.20000076293945,37.439998626708984,35.86000061035156,36.84000015258789,10192500.0
|
|
2002-12-23,37.4900016784668,37.900001525878906,36.04999923706055,36.099998474121094,7914300.0
|
|
2002-12-24,37.310001373291016,38.0,37.22999954223633,37.29999923706055,4057500.0
|
|
2002-12-26,36.650001525878906,38.189998626708984,36.61000061035156,37.599998474121094,6093700.0
|
|
2002-12-27,36.20000076293945,36.900001525878906,36.02000045776367,36.58000183105469,4821800.0
|
|
2002-12-30,35.56999969482422,36.7400016784668,35.349998474121094,36.380001068115234,6247600.0
|
|
2002-12-31,35.369998931884766,36.11000061035156,35.13999938964844,35.58000183105469,6455900.0
|
|
2003-01-02,37.36000061035156,37.47999954223633,35.41999816894531,36.349998474121094,12726800.0
|
|
2003-01-03,39.0,39.02000045776367,36.95000076293945,37.09000015258789,12764500.0
|
|
2003-01-06,40.84000015258789,41.470001220703125,39.31999969482422,39.65999984741211,15538000.0
|
|
2003-01-07,40.459999084472656,41.70000076293945,40.119998931884766,40.849998474121094,13026600.0
|
|
2003-01-08,39.380001068115234,40.33000183105469,39.060001373291016,40.099998474121094,11117800.0
|
|
2003-01-09,40.459999084472656,41.36000061035156,39.93000030517578,40.029998779296875,14015400.0
|
|
2003-01-10,41.40999984741211,41.79999923706055,39.5,39.689998626708984,16493800.0
|
|
2003-01-13,40.45000076293945,42.630001068115234,40.119998931884766,42.29999923706055,16018800.0
|
|
2003-01-14,39.650001525878906,41.310001373291016,39.36000061035156,40.630001068115234,18919900.0
|
|
2003-01-15,38.45000076293945,39.13999938964844,37.619998931884766,38.83000183105469,18081300.0
|
|
2003-01-16,37.83000183105469,39.400001525878906,37.560001373291016,39.02000045776367,13793600.0
|
|
2003-01-17,36.02000045776367,37.400001525878906,35.7599983215332,37.02000045776367,14161600.0
|
|
2003-01-21,35.72999954223633,36.849998474121094,35.66999816894531,36.54999923706055,11606600.0
|
|
2003-01-22,36.20000076293945,37.13999938964844,35.709999084472656,36.150001525878906,14232200.0
|
|
2003-01-23,36.40999984741211,37.4900016784668,35.68000030517578,37.08000183105469,15783300.0
|
|
2003-01-24,34.459999084472656,35.880001068115234,34.29999923706055,35.59000015258789,17905600.0
|
|
2003-01-27,34.52000045776367,35.209999084472656,34.04999923706055,34.20000076293945,11206800.0
|
|
2003-01-28,34.66999816894531,35.27000045776367,34.02000045776367,34.88999938964844,13305600.0
|
|
2003-01-29,35.849998474121094,36.060001373291016,34.310001373291016,34.95000076293945,15846700.0
|
|
2003-01-30,33.75,36.08000183105469,33.709999084472656,35.630001068115234,13136500.0
|
|
2003-01-31,32.63999938964844,33.0099983215332,31.200000762939453,31.59000015258789,19790600.0
|
|
2003-02-03,32.22999954223633,33.20000076293945,32.18000030517578,32.86000061035156,11419700.0
|
|
2003-02-04,32.29999923706055,32.5099983215332,31.649999618530273,31.799999237060547,12554800.0
|
|
2003-02-05,32.790000915527344,33.849998474121094,32.540000915527344,32.75,15482000.0
|
|
2003-02-06,32.22999954223633,33.279998779296875,32.0,32.72999954223633,12025800.0
|
|
2003-02-07,31.639999389648438,32.689998626708984,31.34000015258789,32.599998474121094,8381300.0
|
|
2003-02-10,32.290000915527344,32.68000030517578,31.329999923706055,31.649999618530273,10119300.0
|
|
2003-02-11,32.099998474121094,32.68000030517578,31.610000610351562,32.40999984741211,10112600.0
|
|
2003-02-12,32.040000915527344,32.779998779296875,31.799999237060547,31.93000030517578,11394500.0
|
|
2003-02-13,32.16999816894531,32.349998474121094,31.43000030517578,32.11000061035156,10084500.0
|
|
2003-02-14,34.310001373291016,34.31999969482422,32.220001220703125,32.279998779296875,14176900.0
|
|
2003-02-18,35.11000061035156,35.25,34.54999923706055,34.599998474121094,12101800.0
|
|
2003-02-19,34.650001525878906,35.11000061035156,34.150001525878906,35.0099983215332,8516900.0
|
|
2003-02-20,35.310001373291016,35.619998931884766,34.70000076293945,34.90999984741211,8523700.0
|
|
2003-02-21,35.04999923706055,35.7599983215332,34.619998931884766,35.75,8975900.0
|
|
2003-02-24,35.34000015258789,35.90999984741211,34.7599983215332,35.040000915527344,9987400.0
|
|
2003-02-25,35.0099983215332,35.099998474121094,34.0,34.720001220703125,9825400.0
|
|
2003-02-26,34.04999923706055,35.400001525878906,33.849998474121094,34.790000915527344,9222500.0
|
|
2003-02-27,35.130001068115234,35.189998626708984,33.90999984741211,34.47999954223633,11283600.0
|
|
2003-02-28,35.75,35.849998474121094,34.75,35.16999816894531,8370100.0
|
|
2003-03-03,34.349998474121094,36.349998474121094,34.25,36.0,9830900.0
|
|
2003-03-04,34.209999084472656,34.72999954223633,34.0,34.45000076293945,8366900.0
|
|
2003-03-05,34.08000183105469,34.5099983215332,33.61000061035156,34.29999923706055,9092600.0
|
|
2003-03-06,33.91999816894531,34.25,33.400001525878906,33.95000076293945,9929100.0
|
|
2003-03-07,33.81999969482422,34.040000915527344,32.7599983215332,33.099998474121094,12286100.0
|
|
2003-03-10,32.33000183105469,33.529998779296875,32.25,33.349998474121094,9902100.0
|
|
2003-03-11,32.349998474121094,32.75,32.06999969482422,32.29999923706055,9527900.0
|
|
2003-03-12,33.59000015258789,33.630001068115234,32.279998779296875,32.34000015258789,13736400.0
|
|
2003-03-13,35.369998931884766,35.470001220703125,33.5,34.209999084472656,14156000.0
|
|
2003-03-14,35.08000183105469,35.970001220703125,34.68000030517578,35.650001525878906,14874800.0
|
|
2003-03-17,37.34000015258789,37.779998779296875,34.869998931884766,34.90999984741211,17734100.0
|
|
2003-03-18,38.130001068115234,38.130001068115234,36.810001373291016,37.119998931884766,13189300.0
|
|
2003-03-19,39.27000045776367,39.70000076293945,37.63999938964844,37.88999938964844,17551700.0
|
|
2003-03-20,39.75,40.75,38.810001373291016,39.09000015258789,21336000.0
|
|
2003-03-21,39.9900016784668,40.7599983215332,39.369998931884766,40.59000015258789,18800300.0
|
|
2003-03-24,38.31999969482422,39.29999923706055,38.20000076293945,39.04999923706055,12707100.0
|
|
2003-03-25,38.16999816894531,38.38999938964844,37.349998474121094,37.86000061035156,15276300.0
|
|
2003-03-26,38.349998474121094,39.029998779296875,38.11000061035156,38.33000183105469,12445100.0
|
|
2003-03-27,38.38999938964844,38.77000045776367,37.77000045776367,37.880001068115234,11543300.0
|
|
2003-03-28,37.75,38.54999923706055,37.529998779296875,38.22999954223633,7680800.0
|
|
2003-03-31,35.939998626708984,37.0,35.81999969482422,36.84000015258789,13068100.0
|
|
2003-04-01,36.189998626708984,36.7599983215332,35.7400016784668,35.95000076293945,10308200.0
|
|
2003-04-02,38.34000015258789,38.56999969482422,37.189998626708984,37.209999084472656,11216600.0
|
|
2003-04-03,38.77000045776367,39.279998779296875,37.93000030517578,38.66999816894531,10704100.0
|
|
2003-04-04,38.15999984741211,38.86000061035156,37.75,38.79999923706055,8827700.0
|
|
2003-04-07,38.4900016784668,40.0,38.38999938964844,39.88999938964844,10759600.0
|
|
2003-04-08,37.459999084472656,38.27000045776367,37.22999954223633,38.099998474121094,10521600.0
|
|
2003-04-09,36.810001373291016,37.9900016784668,36.45000076293945,37.650001525878906,10038700.0
|
|
2003-04-10,37.439998626708984,37.52000045776367,36.2599983215332,36.869998931884766,8679300.0
|
|
2003-04-11,36.459999084472656,37.970001220703125,36.220001220703125,37.72999954223633,10480000.0
|
|
2003-04-14,37.189998626708984,37.2599983215332,36.060001373291016,36.63999938964844,11314400.0
|
|
2003-04-15,37.36000061035156,37.93000030517578,36.29999923706055,36.54999923706055,13952600.0
|
|
2003-04-16,38.5099983215332,39.36000061035156,38.15999984741211,38.20000076293945,14581800.0
|
|
2003-04-17,39.95000076293945,40.31999969482422,38.209999084472656,38.43000030517578,15271300.0
|
|
2003-04-21,40.84000015258789,40.939998626708984,39.439998626708984,40.119998931884766,12191100.0
|
|
2003-04-22,41.86000061035156,41.91999816894531,40.150001525878906,40.529998779296875,14609600.0
|
|
2003-04-23,40.91999816894531,41.75,40.290000915527344,41.59000015258789,14477200.0
|
|
2003-04-24,40.900001525878906,41.11000061035156,39.900001525878906,39.9900016784668,11604900.0
|
|
2003-04-25,38.939998626708984,40.400001525878906,38.720001220703125,40.38999938964844,10275800.0
|
|
2003-04-28,40.11000061035156,40.189998626708984,38.56999969482422,38.970001220703125,11359800.0
|
|
2003-04-29,41.20000076293945,41.59000015258789,40.0,40.779998779296875,12956600.0
|
|
2003-04-30,41.0,41.470001220703125,40.70000076293945,40.88999938964844,11082100.0
|
|
2003-05-01,41.040000915527344,41.25,39.939998626708984,40.95000076293945,9405100.0
|
|
2003-05-02,42.04999923706055,42.290000915527344,40.90999984741211,41.09000015258789,9904500.0
|
|
2003-05-05,42.439998626708984,43.470001220703125,41.77000045776367,42.290000915527344,11502200.0
|
|
2003-05-06,43.099998474121094,43.58000183105469,42.029998779296875,42.29999923706055,10536500.0
|
|
2003-05-07,42.040000915527344,42.849998474121094,41.599998474121094,42.59000015258789,8974000.0
|
|
2003-05-08,41.060001373291016,41.689998626708984,40.77000045776367,41.5,9058100.0
|
|
2003-05-09,42.4900016784668,42.52000045776367,41.369998931884766,41.68000030517578,7575300.0
|
|
2003-05-12,43.630001068115234,43.779998779296875,41.90999984741211,42.33000183105469,12168200.0
|
|
2003-05-13,42.75,43.380001068115234,42.40999984741211,43.279998779296875,10061300.0
|
|
2003-05-14,41.540000915527344,42.70000076293945,41.29999923706055,42.599998474121094,11152700.0
|
|
2003-05-15,41.970001220703125,42.310001373291016,41.27000045776367,42.0,7513200.0
|
|
2003-05-16,40.61000061035156,41.88999938964844,40.099998474121094,41.38999938964844,11381900.0
|
|
2003-05-19,39.08000183105469,40.4900016784668,38.91999816894531,40.220001220703125,10834000.0
|
|
2003-05-20,39.439998626708984,39.91999816894531,39.0,39.0099983215332,10329000.0
|
|
2003-05-21,39.349998474121094,39.5099983215332,38.70000076293945,39.36000061035156,11146300.0
|
|
2003-05-22,40.13999938964844,40.380001068115234,39.04999923706055,39.34000015258789,8070200.0
|
|
2003-05-23,39.91999816894531,40.5099983215332,39.689998626708984,40.099998474121094,6509700.0
|
|
2003-05-27,42.11000061035156,42.36000061035156,39.54999923706055,39.689998626708984,8964300.0
|
|
2003-05-28,42.130001068115234,42.7400016784668,41.630001068115234,42.22999954223633,9838200.0
|
|
2003-05-29,44.29999923706055,44.45000076293945,41.95000076293945,42.16999816894531,16001300.0
|
|
2003-05-30,46.22999954223633,46.47999954223633,44.56999969482422,44.65999984741211,16744700.0
|
|
2003-06-02,45.470001220703125,47.20000076293945,45.189998626708984,46.90999984741211,13215400.0
|
|
2003-06-03,47.36000061035156,47.45000076293945,45.400001525878906,45.5,12991400.0
|
|
2003-06-04,49.11000061035156,49.150001525878906,46.75,47.11000061035156,16340200.0
|
|
2003-06-05,49.36000061035156,49.4900016784668,47.939998626708984,48.56999969482422,13188700.0
|
|
2003-06-06,49.11000061035156,51.599998474121094,48.29999923706055,49.9900016784668,16083400.0
|
|
2003-06-09,48.0,48.75,47.29999923706055,48.5099983215332,10042300.0
|
|
2003-06-10,48.130001068115234,48.209999084472656,46.75,47.47999954223633,9921300.0
|
|
2003-06-11,48.290000915527344,48.65999984741211,46.7599983215332,47.2599983215332,11178000.0
|
|
2003-06-12,47.599998474121094,48.34000015258789,46.95000076293945,48.22999954223633,7549400.0
|
|
2003-06-13,45.56999969482422,47.77000045776367,45.540000915527344,47.400001525878906,11580800.0
|
|
2003-06-16,47.16999816894531,47.29999923706055,45.58000183105469,45.900001525878906,9719900.0
|
|
2003-06-17,47.2599983215332,47.779998779296875,46.459999084472656,47.45000076293945,8948200.0
|
|
2003-06-18,48.439998626708984,48.849998474121094,46.220001220703125,46.84000015258789,11461500.0
|
|
2003-06-19,47.369998931884766,48.86000061035156,47.349998474121094,48.52000045776367,8538000.0
|
|
2003-06-20,47.150001525878906,48.5,46.56999969482422,48.209999084472656,8797600.0
|
|
2003-06-23,46.86000061035156,47.959999084472656,46.29999923706055,47.06999969482422,8437200.0
|
|
2003-06-24,45.90999984741211,46.95000076293945,45.720001220703125,46.400001525878906,10389500.0
|
|
2003-06-25,45.91999816894531,47.290000915527344,45.70000076293945,46.0,8419000.0
|
|
2003-06-26,46.84000015258789,46.939998626708984,45.90999984741211,46.15999984741211,7079800.0
|
|
2003-06-27,46.43000030517578,47.619998931884766,46.20000076293945,46.849998474121094,7141500.0
|
|
2003-06-30,46.459999084472656,47.36000061035156,46.27000045776367,46.68000030517578,5895200.0
|
|
2003-07-01,46.849998474121094,47.029998779296875,45.02000045776367,45.970001220703125,9367900.0
|
|
2003-07-02,47.189998626708984,47.29999923706055,46.34000015258789,46.810001373291016,7298900.0
|
|
2003-07-03,46.5,47.439998626708984,46.34000015258789,46.5,4200700.0
|
|
2003-07-07,49.58000183105469,49.619998931884766,47.099998474121094,47.18000030517578,10376000.0
|
|
2003-07-08,49.5,49.59000015258789,48.52000045776367,48.959999084472656,9604900.0
|
|
2003-07-09,49.2400016784668,49.84000015258789,48.4900016784668,49.349998474121094,7988800.0
|
|
2003-07-10,48.619998931884766,49.04999923706055,48.27000045776367,48.77000045776367,7324600.0
|
|
2003-07-11,47.900001525878906,48.900001525878906,47.380001068115234,48.65999984741211,7294100.0
|
|
2003-07-14,50.349998474121094,51.06999969482422,49.04999923706055,49.150001525878906,12689600.0
|
|
2003-07-15,51.29999923706055,51.900001525878906,50.47999954223633,51.06999969482422,16580100.0
|
|
2003-07-16,51.779998779296875,52.0099983215332,50.45000076293945,51.9900016784668,12281100.0
|
|
2003-07-17,50.400001525878906,51.06999969482422,49.95000076293945,50.599998474121094,10722500.0
|
|
2003-07-18,50.27000045776367,50.650001525878906,49.70000076293945,50.349998474121094,8359500.0
|
|
2003-07-21,49.65999984741211,50.150001525878906,49.189998626708984,50.08000183105469,6925600.0
|
|
2003-07-22,52.29999923706055,52.400001525878906,50.529998779296875,50.63999938964844,14546700.0
|
|
2003-07-23,53.40999984741211,53.45000076293945,51.79999923706055,52.349998474121094,10145300.0
|
|
2003-07-24,52.130001068115234,53.650001525878906,52.02000045776367,53.599998474121094,10077700.0
|
|
2003-07-25,52.439998626708984,52.5,50.81999969482422,51.2400016784668,10037600.0
|
|
2003-07-28,53.25,53.790000915527344,52.0099983215332,52.4900016784668,8387500.0
|
|
2003-07-29,52.400001525878906,53.16999816894531,51.4900016784668,53.099998474121094,9227100.0
|
|
2003-07-30,51.22999954223633,52.41999816894531,51.0099983215332,52.349998474121094,6840500.0
|
|
2003-07-31,51.650001525878906,52.9900016784668,51.630001068115234,51.869998931884766,8194400.0
|
|
2003-08-01,52.209999084472656,52.45000076293945,51.09000015258789,51.459999084472656,7070100.0
|
|
2003-08-04,52.56999969482422,52.9900016784668,51.529998779296875,52.33000183105469,6471300.0
|
|
2003-08-05,50.58000183105469,52.58000183105469,50.54999923706055,52.560001373291016,7018700.0
|
|
2003-08-06,50.290000915527344,51.2400016784668,50.150001525878906,50.58000183105469,8042800.0
|
|
2003-08-07,49.7599983215332,50.75,49.22999954223633,50.25,7190300.0
|
|
2003-08-08,48.040000915527344,50.0,47.81999969482422,50.0,9463700.0
|
|
2003-08-11,49.130001068115234,49.29999923706055,48.09000015258789,48.2400016784668,7151400.0
|
|
2003-08-12,49.599998474121094,49.720001220703125,48.619998931884766,49.29999923706055,5985200.0
|
|
2003-08-13,52.209999084472656,52.59000015258789,49.470001220703125,49.709999084472656,15334100.0
|
|
2003-08-14,52.0099983215332,52.09000015258789,51.22999954223633,52.09000015258789,7814700.0
|
|
2003-08-15,52.0,52.29999923706055,51.619998931884766,52.0,2455200.0
|
|
2003-08-18,54.65999984741211,54.689998626708984,52.20000076293945,52.25,9869700.0
|
|
2003-08-19,54.68000030517578,54.959999084472656,53.810001373291016,54.75,7858900.0
|
|
2003-08-20,54.349998474121094,55.13999938964844,54.02000045776367,54.09000015258789,7281300.0
|
|
2003-08-21,56.04999923706055,56.06999969482422,54.5099983215332,54.90999984741211,9471600.0
|
|
2003-08-22,57.04999923706055,58.779998779296875,56.83000183105469,58.20000076293945,15546800.0
|
|
2003-08-25,56.970001220703125,57.349998474121094,56.4900016784668,56.869998931884766,6887600.0
|
|
2003-08-26,57.400001525878906,57.4900016784668,56.02000045776367,56.54999923706055,7749300.0
|
|
2003-08-27,58.5099983215332,58.59000015258789,56.7400016784668,57.349998474121094,8576500.0
|
|
2003-08-28,58.689998626708984,58.900001525878906,57.7599983215332,58.68000030517578,6140600.0
|
|
2003-08-29,59.45000076293945,59.56999969482422,57.939998626708984,57.9900016784668,6903600.0
|
|
2003-09-02,58.36000061035156,59.54999923706055,57.72999954223633,59.47999954223633,12799000.0
|
|
2003-09-03,56.529998779296875,58.36000061035156,56.130001068115234,58.310001373291016,12182300.0
|
|
2003-09-04,57.90999984741211,58.36000061035156,56.61000061035156,57.0,11202900.0
|
|
2003-09-05,57.83000183105469,58.70000076293945,57.08000183105469,57.70000076293945,10065400.0
|
|
2003-09-08,58.689998626708984,58.70000076293945,57.5,58.33000183105469,8157900.0
|
|
2003-09-09,57.79999923706055,58.65999984741211,57.75,58.41999816894531,6806100.0
|
|
2003-09-10,55.56999969482422,57.43000030517578,55.5,57.43000030517578,10571300.0
|
|
2003-09-11,56.459999084472656,56.709999084472656,54.380001068115234,55.61000061035156,12018700.0
|
|
2003-09-12,56.59000015258789,56.709999084472656,55.369998931884766,56.099998474121094,7887000.0
|
|
2003-09-15,55.5,57.209999084472656,55.380001068115234,56.66999816894531,7178800.0
|
|
2003-09-16,57.540000915527344,57.7599983215332,55.220001220703125,55.68000030517578,9151900.0
|
|
2003-09-17,57.40999984741211,57.91999816894531,56.95000076293945,57.349998474121094,7370600.0
|
|
2003-09-18,56.77000045776367,56.970001220703125,55.880001068115234,56.650001525878906,12379100.0
|
|
2003-09-19,56.66999816894531,56.959999084472656,56.130001068115234,56.59000015258789,6465000.0
|
|
2003-09-22,55.099998474121094,55.70000076293945,54.0,55.4900016784668,7317100.0
|
|
2003-09-23,55.75,55.779998779296875,54.650001525878906,55.099998474121094,7918900.0
|
|
2003-09-24,52.9900016784668,55.939998626708984,52.93000030517578,55.58000183105469,8717300.0
|
|
2003-09-25,52.810001373291016,54.47999954223633,52.790000915527344,53.150001525878906,10138900.0
|
|
2003-09-26,51.790000915527344,53.70000076293945,51.63999938964844,52.83000183105469,10216500.0
|
|
2003-09-29,52.95000076293945,53.43000030517578,52.209999084472656,52.27000045776367,9662600.0
|
|
2003-09-30,51.599998474121094,52.70000076293945,51.400001525878906,52.630001068115234,9133700.0
|
|
2003-10-01,52.779998779296875,53.0,51.56999969482422,52.04999923706055,8145600.0
|
|
2003-10-02,52.630001068115234,53.7400016784668,52.45000076293945,52.75,7720100.0
|
|
2003-10-03,55.97999954223633,56.779998779296875,53.84000015258789,53.970001220703125,13070600.0
|
|
2003-10-06,55.70000076293945,56.08000183105469,55.09000015258789,56.0,5346200.0
|
|
2003-10-07,56.189998626708984,56.36000061035156,54.880001068115234,55.0,8487700.0
|
|
2003-10-08,56.869998931884766,57.29999923706055,55.599998474121094,56.34000015258789,8350800.0
|
|
2003-10-09,58.08000183105469,59.0,57.33000183105469,57.88999938964844,10286200.0
|
|
2003-10-10,58.599998474121094,58.689998626708984,57.56999969482422,57.970001220703125,6353100.0
|
|
2003-10-13,58.11000061035156,59.4900016784668,57.86000061035156,59.0,7252100.0
|
|
2003-10-14,58.810001373291016,58.90999984741211,57.400001525878906,57.849998474121094,6147800.0
|
|
2003-10-15,60.029998779296875,60.66999816894531,59.45000076293945,59.900001525878906,12108300.0
|
|
2003-10-16,60.5099983215332,60.5099983215332,59.380001068115234,59.56999969482422,6569800.0
|
|
2003-10-17,58.599998474121094,60.79999923706055,58.220001220703125,60.72999954223633,7686100.0
|
|
2003-10-20,59.220001220703125,59.22999954223633,58.0,58.400001525878906,6863000.0
|
|
2003-10-21,60.0,60.150001525878906,59.349998474121094,59.95000076293945,6163600.0
|
|
2003-10-22,58.04999923706055,59.380001068115234,58.040000915527344,59.20000076293945,6522800.0
|
|
2003-10-23,53.4900016784668,53.63999938964844,52.63999938964844,52.75,21149800.0
|
|
2003-10-24,53.369998931884766,53.9900016784668,52.349998474121094,53.45000076293945,8133600.0
|
|
2003-10-27,53.86000061035156,54.16999816894531,53.029998779296875,54.0,6343800.0
|
|
2003-10-28,57.84000015258789,58.130001068115234,54.7599983215332,54.88999938964844,14304500.0
|
|
2003-10-29,57.75,58.09000015258789,57.04999923706055,57.4900016784668,8674800.0
|
|
2003-10-30,56.720001220703125,58.4900016784668,56.689998626708984,58.38999938964844,8299800.0
|
|
2003-10-31,57.27000045776367,57.54999923706055,56.560001373291016,56.97999954223633,5487900.0
|
|
2003-11-03,59.189998626708984,59.54999923706055,57.599998474121094,57.7400016784668,7913200.0
|
|
2003-11-04,58.97999954223633,59.630001068115234,58.400001525878906,58.77000045776367,6325500.0
|
|
2003-11-05,59.439998626708984,59.75,58.58000183105469,59.150001525878906,6220600.0
|
|
2003-11-06,60.880001068115234,61.0,59.13999938964844,59.709999084472656,9336000.0
|
|
2003-11-07,59.529998779296875,61.25,59.52000045776367,61.119998931884766,7180300.0
|
|
2003-11-10,58.18000030517578,59.68000030517578,58.0099983215332,59.400001525878906,5591900.0
|
|
2003-11-11,59.0,59.400001525878906,58.04999923706055,58.150001525878906,6380100.0
|
|
2003-11-12,60.08000183105469,60.20000076293945,58.79999923706055,59.22999954223633,6639600.0
|
|
2003-11-13,59.099998474121094,60.060001373291016,58.209999084472656,59.790000915527344,7787000.0
|
|
2003-11-14,57.06999969482422,59.25,56.79999923706055,58.939998626708984,6959200.0
|
|
2003-11-17,56.439998626708984,56.93000030517578,55.45000076293945,56.70000076293945,9442000.0
|
|
2003-11-18,55.349998474121094,57.380001068115234,55.31999969482422,56.91999816894531,7401300.0
|
|
2003-11-19,55.56999969482422,55.939998626708984,55.06999969482422,55.650001525878906,6799900.0
|
|
2003-11-20,54.61000061035156,56.27000045776367,54.45000076293945,55.2400016784668,7565200.0
|
|
2003-11-21,55.04999923706055,55.650001525878906,54.529998779296875,54.9900016784668,5977100.0
|
|
2003-11-24,57.15999984741211,57.349998474121094,55.400001525878906,55.650001525878906,6099500.0
|
|
2003-11-25,58.11000061035156,58.83000183105469,56.93000030517578,57.34000015258789,6788700.0
|
|
2003-11-26,57.400001525878906,58.630001068115234,56.599998474121094,58.310001373291016,7281400.0
|
|
2003-11-28,58.529998779296875,58.65999984741211,57.099998474121094,57.099998474121094,2677500.0
|
|
2003-12-01,58.9900016784668,59.650001525878906,57.95000076293945,59.0,8012500.0
|
|
2003-12-02,58.83000183105469,59.4900016784668,58.29999923706055,59.20000076293945,6602700.0
|
|
2003-12-03,58.2599983215332,60.130001068115234,58.02000045776367,59.16999816894531,11093900.0
|
|
2003-12-04,57.40999984741211,58.619998931884766,55.869998931884766,58.2599983215332,7978400.0
|
|
2003-12-05,55.619998931884766,57.150001525878906,55.29999923706055,56.689998626708984,7191100.0
|
|
2003-12-08,55.47999954223633,56.22999954223633,54.7599983215332,55.41999816894531,5715500.0
|
|
2003-12-09,53.20000076293945,56.0099983215332,53.029998779296875,55.79999923706055,8912000.0
|
|
2003-12-10,53.709999084472656,54.33000183105469,52.7400016784668,53.52000045776367,10119900.0
|
|
2003-12-11,56.0,56.45000076293945,53.47999954223633,53.5099983215332,10267600.0
|
|
2003-12-12,56.849998474121094,57.0,55.619998931884766,56.27000045776367,7688100.0
|
|
2003-12-15,55.79999923706055,58.220001220703125,55.650001525878906,58.119998931884766,10876900.0
|
|
2003-12-16,55.08000183105469,56.18000030517578,53.810001373291016,55.849998474121094,12840300.0
|
|
2003-12-17,54.349998474121094,55.54999923706055,54.119998931884766,55.09000015258789,8970500.0
|
|
2003-12-18,55.75,56.04999923706055,54.4900016784668,54.650001525878906,7927900.0
|
|
2003-12-19,55.54999923706055,56.5099983215332,55.18000030517578,55.9900016784668,8753900.0
|
|
2003-12-22,56.18000030517578,56.38999938964844,55.209999084472656,55.29999923706055,4559300.0
|
|
2003-12-23,56.65999984741211,57.18000030517578,55.95000076293945,56.09000015258789,4351500.0
|
|
2003-12-24,56.560001373291016,57.34000015258789,56.5,56.61000061035156,1719900.0
|
|
2003-12-26,56.58000183105469,57.04999923706055,56.439998626708984,56.7599983215332,852900.0
|
|
2003-12-29,57.619998931884766,57.65999984741211,56.150001525878906,56.939998626708984,4717700.0
|
|
2003-12-30,58.34000015258789,58.470001220703125,57.45000076293945,57.68000030517578,5802000.0
|
|
2003-12-31,58.540000915527344,58.86000061035156,57.81999969482422,58.58000183105469,4844700.0
|
|
2004-01-02,56.439998626708984,58.88999938964844,56.150001525878906,58.79999923706055,7893500.0
|
|
2004-01-05,59.2400016784668,59.630001068115234,57.099998474121094,57.209999084472656,10735400.0
|
|
2004-01-06,58.95000076293945,59.290000915527344,58.119998931884766,59.130001068115234,7279400.0
|
|
2004-01-07,58.58000183105469,58.779998779296875,57.900001525878906,58.70000076293945,6632200.0
|
|
2004-01-08,59.45000076293945,59.63999938964844,58.25,58.869998931884766,6943900.0
|
|
2004-01-09,60.810001373291016,62.0,58.599998474121094,58.97999954223633,12500400.0
|
|
2004-01-12,62.599998474121094,62.599998474121094,60.0,60.630001068115234,7451500.0
|
|
2004-01-13,60.86000061035156,62.560001373291016,60.290000915527344,62.45000076293945,8419200.0
|
|
2004-01-14,60.61000061035156,61.04999923706055,59.79999923706055,60.810001373291016,6985300.0
|
|
2004-01-15,61.68000030517578,62.2599983215332,59.959999084472656,59.970001220703125,10469300.0
|
|
2004-01-16,62.099998474121094,62.31999969482422,60.79999923706055,61.5,6203600.0
|
|
2004-01-20,62.52000045776367,62.81999969482422,61.31999969482422,61.9900016784668,5249200.0
|
|
2004-01-21,61.5,62.2599983215332,60.59000015258789,62.2400016784668,6900500.0
|
|
2004-01-22,60.810001373291016,62.7400016784668,60.56999969482422,61.709999084472656,8212800.0
|
|
2004-01-23,58.599998474121094,61.849998474121094,58.220001220703125,61.709999084472656,13444400.0
|
|
2004-01-26,59.79999923706055,60.0,58.380001068115234,58.47999954223633,8657300.0
|
|
2004-01-27,58.099998474121094,59.7400016784668,57.880001068115234,58.75,10010000.0
|
|
2004-01-28,57.16999816894531,58.900001525878906,56.70000076293945,58.7400016784668,9539300.0
|
|
2004-01-29,56.9900016784668,57.790000915527344,55.58000183105469,57.70000076293945,9687900.0
|
|
2004-01-30,57.02000045776367,57.59000015258789,56.349998474121094,57.15999984741211,6767800.0
|
|
2004-02-02,55.7599983215332,57.400001525878906,55.400001525878906,57.2400016784668,8785700.0
|
|
2004-02-03,56.59000015258789,57.09000015258789,55.7599983215332,56.439998626708984,8371800.0
|
|
2004-02-04,55.45000076293945,56.34000015258789,55.2599983215332,56.040000915527344,6994800.0
|
|
2004-02-05,56.119998931884766,56.54999923706055,55.529998779296875,55.84000015258789,6022700.0
|
|
2004-02-06,57.5,57.599998474121094,56.220001220703125,56.310001373291016,6242700.0
|
|
2004-02-09,56.2400016784668,57.65999984741211,56.20000076293945,57.43000030517578,4984000.0
|
|
2004-02-10,55.790000915527344,56.630001068115234,55.54999923706055,56.36000061035156,5434600.0
|
|
2004-02-11,56.59000015258789,56.91999816894531,55.90999984741211,55.90999984741211,5386000.0
|
|
2004-02-12,55.720001220703125,56.88999938964844,55.70000076293945,56.459999084472656,3593300.0
|
|
2004-02-13,54.34000015258789,56.349998474121094,54.099998474121094,55.75,7175900.0
|
|
2004-02-17,55.61000061035156,55.75,54.70000076293945,55.150001525878906,4668500.0
|
|
2004-02-18,55.43000030517578,56.06999969482422,55.209999084472656,55.45000076293945,4568100.0
|
|
2004-02-19,55.58000183105469,57.88999938964844,55.5099983215332,57.459999084472656,10774500.0
|
|
2004-02-20,55.189998626708984,55.7400016784668,54.7599983215332,55.34000015258789,7228100.0
|
|
2004-02-23,53.7599983215332,55.45000076293945,53.29999923706055,55.20000076293945,6795400.0
|
|
2004-02-24,53.63999938964844,54.79999923706055,53.369998931884766,53.650001525878906,9182100.0
|
|
2004-02-25,53.97999954223633,54.45000076293945,53.349998474121094,53.88999938964844,7766600.0
|
|
2004-02-26,54.08000183105469,54.540000915527344,52.68000030517578,53.84000015258789,9293700.0
|
|
2004-02-27,52.709999084472656,54.439998626708984,52.400001525878906,54.290000915527344,8511500.0
|
|
2004-03-01,53.58000183105469,53.75,52.13999938964844,52.810001373291016,7356300.0
|
|
2004-03-02,53.5,54.75,53.40999984741211,53.720001220703125,8790600.0
|
|
2004-03-03,52.099998474121094,53.97999954223633,52.040000915527344,53.93000030517578,9452300.0
|
|
2004-03-04,53.25,53.400001525878906,52.150001525878906,52.20000076293945,6204400.0
|
|
2004-03-05,53.25,54.029998779296875,52.150001525878906,52.540000915527344,9783700.0
|
|
2004-03-08,52.119998931884766,54.20000076293945,51.7400016784668,54.0,8547000.0
|
|
2004-03-09,52.63999938964844,52.810001373291016,51.7400016784668,52.060001373291016,9311600.0
|
|
2004-03-10,52.40999984741211,53.29999923706055,51.849998474121094,52.79999923706055,11354100.0
|
|
2004-03-11,52.0,53.400001525878906,51.95000076293945,52.29999923706055,9609800.0
|
|
2004-03-12,53.09000015258789,53.18000030517578,52.439998626708984,52.439998626708984,5989400.0
|
|
2004-03-15,51.880001068115234,52.97999954223633,51.709999084472656,52.849998474121094,6565600.0
|
|
2004-03-16,52.0099983215332,52.47999954223633,50.84000015258789,52.29999923706055,9172800.0
|
|
2004-03-17,52.70000076293945,53.0,52.150001525878906,52.439998626708984,6423600.0
|
|
2004-03-18,52.150001525878906,53.29999923706055,51.79999923706055,52.65999984741211,8270000.0
|
|
2004-03-19,49.650001525878906,51.95000076293945,49.560001373291016,51.86000061035156,12568700.0
|
|
2004-03-22,49.619998931884766,50.11000061035156,48.86000061035156,49.029998779296875,11407000.0
|
|
2004-03-23,49.470001220703125,50.33000183105469,49.0,50.0099983215332,8587400.0
|
|
2004-03-24,50.540000915527344,50.91999816894531,49.31999969482422,49.61000061035156,8212000.0
|
|
2004-03-25,51.33000183105469,51.439998626708984,50.45000076293945,50.9900016784668,8000100.0
|
|
2004-03-26,51.099998474121094,51.81999969482422,50.790000915527344,51.209999084472656,6624300.0
|
|
2004-03-29,51.25,52.06999969482422,50.709999084472656,51.31999969482422,6707100.0
|
|
2004-03-30,50.689998626708984,51.18000030517578,50.189998626708984,50.970001220703125,6398900.0
|
|
2004-03-31,50.279998779296875,51.11000061035156,50.150001525878906,50.95000076293945,4565800.0
|
|
2004-04-01,51.11000061035156,51.779998779296875,50.27000045776367,50.459999084472656,5083000.0
|
|
2004-04-02,53.66999816894531,53.75,52.31999969482422,52.560001373291016,10323400.0
|
|
2004-04-05,53.880001068115234,53.970001220703125,53.0099983215332,53.58000183105469,4987000.0
|
|
2004-04-06,52.9900016784668,53.369998931884766,52.41999816894531,53.25,5861400.0
|
|
2004-04-07,52.5099983215332,53.2400016784668,51.790000915527344,53.0,5488300.0
|
|
2004-04-08,52.529998779296875,53.4900016784668,52.220001220703125,53.25,4946500.0
|
|
2004-04-12,53.310001373291016,53.400001525878906,52.02000045776367,52.689998626708984,4269200.0
|
|
2004-04-13,52.459999084472656,53.54999923706055,52.45000076293945,53.33000183105469,5664300.0
|
|
2004-04-14,52.13999938964844,53.209999084472656,51.900001525878906,52.150001525878906,5412500.0
|
|
2004-04-15,50.72999954223633,52.7400016784668,50.06999969482422,52.25,7533200.0
|
|
2004-04-16,48.939998626708984,50.279998779296875,48.689998626708984,50.150001525878906,9658000.0
|
|
2004-04-19,50.099998474121094,50.20000076293945,48.86000061035156,49.09000015258789,5978100.0
|
|
2004-04-20,47.709999084472656,50.189998626708984,47.709999084472656,50.119998931884766,7350600.0
|
|
2004-04-21,48.31999969482422,48.65999984741211,47.400001525878906,47.9900016784668,9112600.0
|
|
2004-04-22,46.13999938964844,47.25,44.45000076293945,44.5,25639200.0
|
|
2004-04-23,46.59000015258789,47.0,45.79999923706055,46.25,6854900.0
|
|
2004-04-26,45.15999984741211,46.880001068115234,44.790000915527344,46.75,6895900.0
|
|
2004-04-27,44.439998626708984,45.4900016784668,44.22999954223633,44.95000076293945,9589200.0
|
|
2004-04-28,43.31999969482422,44.77000045776367,43.09000015258789,44.18000030517578,11811100.0
|
|
2004-04-29,41.900001525878906,43.599998474121094,41.09000015258789,43.33000183105469,16280600.0
|
|
2004-04-30,41.70000076293945,42.939998626708984,41.540000915527344,42.0099983215332,9539300.0
|
|
2004-05-03,41.93000030517578,43.060001373291016,40.880001068115234,41.599998474121094,9561400.0
|
|
2004-05-04,43.15999984741211,43.79999923706055,42.209999084472656,42.400001525878906,11411600.0
|
|
2004-05-05,42.959999084472656,43.400001525878906,42.33000183105469,43.31999969482422,6968800.0
|
|
2004-05-06,43.060001373291016,43.33000183105469,41.900001525878906,42.560001373291016,7031400.0
|
|
2004-05-07,43.02000045776367,44.150001525878906,42.849998474121094,42.97999954223633,9339400.0
|
|
2004-05-10,43.34000015258789,43.84000015258789,42.720001220703125,42.97999954223633,10469400.0
|
|
2004-05-11,44.56999969482422,44.619998931884766,43.54999923706055,43.619998931884766,7849800.0
|
|
2004-05-12,43.599998474121094,44.41999816894531,42.36000061035156,44.25,9275300.0
|
|
2004-05-13,43.790000915527344,44.29999923706055,43.130001068115234,43.29999923706055,7373200.0
|
|
2004-05-14,43.709999084472656,44.84000015258789,43.56999969482422,44.70000076293945,10496600.0
|
|
2004-05-17,43.560001373291016,44.369998931884766,42.779998779296875,42.97999954223633,7881500.0
|
|
2004-05-18,44.59000015258789,45.040000915527344,44.08000183105469,44.2400016784668,6857000.0
|
|
2004-05-19,45.04999923706055,46.529998779296875,44.66999816894531,45.220001220703125,11962000.0
|
|
2004-05-20,45.029998779296875,45.650001525878906,44.68000030517578,45.20000076293945,7206300.0
|
|
2004-05-21,44.630001068115234,45.75,44.36000061035156,45.150001525878906,8076700.0
|
|
2004-05-24,44.790000915527344,45.099998474121094,44.2599983215332,45.029998779296875,5779900.0
|
|
2004-05-25,45.970001220703125,46.220001220703125,43.880001068115234,44.61000061035156,6686800.0
|
|
2004-05-26,46.540000915527344,46.849998474121094,45.43000030517578,45.75,5371100.0
|
|
2004-05-27,47.36000061035156,47.439998626708984,46.63999938964844,46.84000015258789,7196500.0
|
|
2004-05-28,48.18000030517578,48.400001525878906,47.470001220703125,47.84000015258789,4861000.0
|
|
2004-06-01,47.709999084472656,48.119998931884766,47.34000015258789,47.81999969482422,5732200.0
|
|
2004-06-02,46.060001373291016,47.709999084472656,45.7400016784668,47.68000030517578,8228500.0
|
|
2004-06-03,45.79999923706055,46.31999969482422,45.470001220703125,46.02000045776367,7044800.0
|
|
2004-06-04,46.310001373291016,47.13999938964844,46.29999923706055,46.63999938964844,4748100.0
|
|
2004-06-07,47.88999938964844,48.06999969482422,46.75,46.849998474121094,4832700.0
|
|
2004-06-08,47.630001068115234,47.7599983215332,47.09000015258789,47.61000061035156,4427300.0
|
|
2004-06-09,46.209999084472656,47.5,46.099998474121094,47.41999816894531,4688800.0
|
|
2004-06-10,46.09000015258789,46.970001220703125,45.86000061035156,46.81999969482422,5035000.0
|
|
2004-06-14,45.369998931884766,45.83000183105469,44.810001373291016,45.810001373291016,5821500.0
|
|
2004-06-15,46.15999984741211,46.40999984741211,45.70000076293945,45.93000030517578,5001900.0
|
|
2004-06-16,46.0,46.150001525878906,45.56999969482422,46.060001373291016,3641100.0
|
|
2004-06-17,44.68000030517578,45.810001373291016,44.20000076293945,45.79999923706055,5744200.0
|
|
2004-06-18,44.84000015258789,45.209999084472656,44.099998474121094,44.310001373291016,6441200.0
|
|
2004-06-21,44.349998474121094,45.34000015258789,44.130001068115234,45.0,3944700.0
|
|
2004-06-22,45.939998626708984,46.029998779296875,44.22999954223633,44.61000061035156,5886100.0
|
|
2004-06-23,47.5,47.58000183105469,45.560001373291016,46.04999923706055,6186200.0
|
|
2004-06-24,47.08000183105469,48.0,46.86000061035156,47.36000061035156,5113000.0
|
|
2004-06-25,47.970001220703125,48.15999984741211,47.060001373291016,47.16999816894531,4764100.0
|
|
2004-06-28,47.2400016784668,48.5,47.099998474121094,48.41999816894531,4749300.0
|
|
2004-06-29,49.130001068115234,49.33000183105469,47.2599983215332,47.400001525878906,5883100.0
|
|
2004-06-30,49.380001068115234,49.75,48.59000015258789,49.09000015258789,5597800.0
|
|
2004-07-01,47.15999984741211,49.20000076293945,46.619998931884766,49.20000076293945,7077300.0
|
|
2004-07-02,46.29999923706055,47.150001525878906,45.75,47.08000183105469,5284300.0
|
|
2004-07-06,44.650001525878906,46.099998474121094,44.099998474121094,45.88999938964844,6881300.0
|
|
2004-07-07,44.970001220703125,45.619998931884766,44.66999816894531,44.70000076293945,5367400.0
|
|
2004-07-08,45.279998779296875,46.08000183105469,44.849998474121094,44.93000030517578,6130800.0
|
|
2004-07-09,46.040000915527344,46.4900016784668,45.720001220703125,45.77000045776367,4305600.0
|
|
2004-07-12,44.61000061035156,44.849998474121094,43.54999923706055,44.650001525878906,8823600.0
|
|
2004-07-13,43.33000183105469,45.2400016784668,42.720001220703125,44.77000045776367,14078100.0
|
|
2004-07-14,40.0,42.119998931884766,39.810001373291016,41.650001525878906,18039800.0
|
|
2004-07-15,39.900001525878906,40.66999816894531,39.869998931884766,40.349998474121094,7808800.0
|
|
2004-07-16,39.36000061035156,40.68000030517578,39.33000183105469,40.529998779296875,7832200.0
|
|
2004-07-19,40.27000045776367,40.869998931884766,39.650001525878906,39.81999969482422,7081400.0
|
|
2004-07-20,41.83000183105469,41.83000183105469,40.27000045776367,40.380001068115234,6846200.0
|
|
2004-07-21,39.90999984741211,42.02000045776367,39.900001525878906,41.9900016784668,7145800.0
|
|
2004-07-22,40.380001068115234,41.13999938964844,39.709999084472656,40.22999954223633,10187600.0
|
|
2004-07-23,38.7599983215332,40.34000015258789,38.5099983215332,40.16999816894531,7059300.0
|
|
2004-07-26,38.47999954223633,39.130001068115234,38.11000061035156,38.86000061035156,7580200.0
|
|
2004-07-27,38.4900016784668,38.779998779296875,37.7400016784668,38.439998626708984,10018200.0
|
|
2004-07-28,37.810001373291016,38.310001373291016,37.189998626708984,38.119998931884766,11030000.0
|
|
2004-07-29,38.810001373291016,39.349998474121094,38.220001220703125,38.369998931884766,9835900.0
|
|
2004-07-30,41.22999954223633,42.08000183105469,39.63999938964844,39.7400016784668,15165000.0
|
|
2004-08-02,40.65999984741211,41.15999984741211,40.29999923706055,41.0,6435700.0
|
|
2004-08-03,39.599998474121094,40.630001068115234,39.459999084472656,40.560001373291016,4787700.0
|
|
2004-08-04,40.41999816894531,40.65999984741211,39.5,39.779998779296875,7601500.0
|
|
2004-08-05,39.880001068115234,40.939998626708984,39.77000045776367,40.540000915527344,6126800.0
|
|
2004-08-06,38.380001068115234,39.599998474121094,38.09000015258789,39.369998931884766,7797900.0
|
|
2004-08-09,38.20000076293945,38.939998626708984,38.20000076293945,38.52000045776367,3802500.0
|
|
2004-08-10,38.38999938964844,38.97999954223633,38.27000045776367,38.56999969482422,5314700.0
|
|
2004-08-11,36.52000045776367,37.36000061035156,36.119998931884766,37.31999969482422,9671900.0
|
|
2004-08-12,35.689998626708984,37.060001373291016,35.349998474121094,36.40999984741211,7223200.0
|
|
2004-08-13,35.779998779296875,36.04999923706055,35.02000045776367,35.88999938964844,5463700.0
|
|
2004-08-16,36.20000076293945,36.619998931884766,35.93000030517578,35.959999084472656,4278200.0
|
|
2004-08-17,36.54999923706055,37.16999816894531,36.439998626708984,36.720001220703125,4635000.0
|
|
2004-08-18,37.86000061035156,37.900001525878906,36.20000076293945,36.279998779296875,7744500.0
|
|
2004-08-19,37.22999954223633,37.77000045776367,36.84000015258789,37.65999984741211,4947100.0
|
|
2004-08-20,37.5,37.880001068115234,36.849998474121094,37.40999984741211,4865400.0
|
|
2004-08-23,37.77000045776367,38.45000076293945,37.5,37.540000915527344,4508000.0
|
|
2004-08-24,37.0099983215332,38.06999969482422,36.70000076293945,37.84000015258789,5660400.0
|
|
2004-08-25,37.709999084472656,37.959999084472656,36.630001068115234,36.939998626708984,5424800.0
|
|
2004-08-26,37.5,37.709999084472656,37.209999084472656,37.59000015258789,3773800.0
|
|
2004-08-27,38.20000076293945,38.4900016784668,37.88999938964844,38.31999969482422,4311200.0
|
|
2004-08-30,37.45000076293945,38.29999923706055,37.45000076293945,38.029998779296875,3495900.0
|
|
2004-08-31,37.369998931884766,37.61000061035156,36.45000076293945,37.40999984741211,6296100.0
|
|
2004-09-01,38.16999816894531,38.66999816894531,37.130001068115234,37.130001068115234,7903100.0
|
|
2004-09-02,38.38999938964844,38.45000076293945,37.709999084472656,38.02000045776367,3712300.0
|
|
2004-09-03,36.77000045776367,38.0,36.650001525878906,37.349998474121094,7084400.0
|
|
2004-09-07,36.599998474121094,37.31999969482422,36.25,37.2400016784668,4716900.0
|
|
2004-09-08,37.15999984741211,37.689998626708984,36.380001068115234,36.5,6141500.0
|
|
2004-09-09,38.790000915527344,39.08000183105469,37.40999984741211,37.689998626708984,11993900.0
|
|
2004-09-10,39.81999969482422,39.970001220703125,38.349998474121094,38.75,9854800.0
|
|
2004-09-13,39.810001373291016,40.529998779296875,39.529998779296875,40.02000045776367,8468800.0
|
|
2004-09-14,40.27000045776367,40.54999923706055,39.58000183105469,39.7599983215332,6131800.0
|
|
2004-09-15,39.20000076293945,39.849998474121094,39.0099983215332,39.7400016784668,5787300.0
|
|
2004-09-16,39.34000015258789,39.97999954223633,39.04999923706055,39.29999923706055,3748900.0
|
|
2004-09-17,39.88999938964844,39.900001525878906,38.959999084472656,39.52000045776367,6662300.0
|
|
2004-09-20,41.540000915527344,41.79999923706055,39.31999969482422,39.400001525878906,9952700.0
|
|
2004-09-21,41.790000915527344,41.900001525878906,41.150001525878906,41.52000045776367,7228100.0
|
|
2004-09-22,40.70000076293945,41.45000076293945,40.150001525878906,41.2400016784668,5127900.0
|
|
2004-09-23,40.9900016784668,41.380001068115234,40.220001220703125,40.7400016784668,5581800.0
|
|
2004-09-24,40.08000183105469,41.400001525878906,39.86000061035156,41.11000061035156,6108900.0
|
|
2004-09-27,39.599998474121094,40.33000183105469,39.349998474121094,39.63999938964844,5176400.0
|
|
2004-09-28,39.4900016784668,39.86000061035156,38.90999984741211,39.83000183105469,5548800.0
|
|
2004-09-29,40.41999816894531,40.75,39.4900016784668,39.68000030517578,5929100.0
|
|
2004-09-30,41.47999954223633,41.95000076293945,40.43000030517578,40.58000183105469,9513800.0
|
|
2004-10-01,43.369998931884766,43.540000915527344,42.25,42.41999816894531,7675500.0
|
|
2004-10-04,43.38999938964844,44.380001068115234,43.27000045776367,43.900001525878906,7404700.0
|
|
2004-10-05,43.66999816894531,43.79999923706055,42.79999923706055,43.290000915527344,7859900.0
|
|
2004-10-06,43.310001373291016,43.56999969482422,42.52000045776367,43.5099983215332,8368500.0
|
|
2004-10-07,42.9900016784668,43.97999954223633,42.849998474121094,43.13999938964844,5769100.0
|
|
2004-10-08,41.20000076293945,42.689998626708984,40.91999816894531,42.689998626708984,8766700.0
|
|
2004-10-11,41.459999084472656,41.61000061035156,40.56999969482422,41.15999984741211,5188700.0
|
|
2004-10-12,41.310001373291016,41.369998931884766,40.439998626708984,40.7599983215332,6394200.0
|
|
2004-10-13,42.5,42.68000030517578,41.83000183105469,42.25,11316300.0
|
|
2004-10-14,40.52000045776367,41.95000076293945,40.2599983215332,41.650001525878906,8934800.0
|
|
2004-10-15,40.22999954223633,40.900001525878906,40.09000015258789,40.650001525878906,8443600.0
|
|
2004-10-18,40.68000030517578,40.689998626708984,39.43000030517578,40.0099983215332,6178900.0
|
|
2004-10-19,41.04999923706055,41.84000015258789,40.91999816894531,40.959999084472656,7931000.0
|
|
2004-10-20,41.400001525878906,41.86000061035156,40.15999984741211,40.77000045776367,8494200.0
|
|
2004-10-21,43.0099983215332,43.790000915527344,41.45000076293945,41.970001220703125,11071100.0
|
|
2004-10-22,43.5099983215332,45.9900016784668,43.5,44.970001220703125,13972600.0
|
|
2004-10-25,44.29999923706055,44.689998626708984,43.349998474121094,43.630001068115234,6743000.0
|
|
2004-10-26,44.04999923706055,44.470001220703125,43.38999938964844,44.349998474121094,5284400.0
|
|
2004-10-27,45.45000076293945,45.47999954223633,43.91999816894531,44.09000015258789,7549500.0
|
|
2004-10-28,45.310001373291016,45.970001220703125,44.959999084472656,45.33000183105469,6598600.0
|
|
2004-10-29,45.529998779296875,45.81999969482422,44.79999923706055,45.619998931884766,5235100.0
|
|
2004-11-01,45.369998931884766,45.79999923706055,45.099998474121094,45.349998474121094,3311900.0
|
|
2004-11-02,45.65999984741211,46.0,44.72999954223633,44.779998779296875,6585400.0
|
|
2004-11-03,45.02000045776367,46.790000915527344,44.849998474121094,46.77000045776367,8037700.0
|
|
2004-11-04,44.84000015258789,45.11000061035156,43.599998474121094,44.0,8953600.0
|
|
2004-11-05,45.4900016784668,45.810001373291016,44.88999938964844,45.310001373291016,5516700.0
|
|
2004-11-08,45.459999084472656,45.90999984741211,45.25,45.279998779296875,3310000.0
|
|
2004-11-09,45.130001068115234,45.5,44.66999816894531,45.2400016784668,5012300.0
|
|
2004-11-10,43.45000076293945,44.83000183105469,43.31999969482422,44.81999969482422,8090100.0
|
|
2004-11-11,44.130001068115234,44.27000045776367,43.22999954223633,43.540000915527344,4986100.0
|
|
2004-11-12,44.41999816894531,44.43000030517578,43.36000061035156,44.0,4540200.0
|
|
2004-11-15,45.70000076293945,45.9900016784668,44.099998474121094,44.27000045776367,5780600.0
|
|
2004-11-16,45.439998626708984,45.75,44.84000015258789,45.4900016784668,4529900.0
|
|
2004-11-17,47.02000045776367,47.54999923706055,45.91999816894531,45.9900016784668,8967700.0
|
|
2004-11-18,47.11000061035156,47.150001525878906,45.54999923706055,45.970001220703125,9690000.0
|
|
2004-11-19,45.880001068115234,46.619998931884766,45.66999816894531,46.400001525878906,4704700.0
|
|
2004-11-22,45.7400016784668,45.91999816894531,45.09000015258789,45.810001373291016,3566600.0
|
|
2004-11-23,45.470001220703125,46.25,45.29999923706055,45.54999923706055,3866100.0
|
|
2004-11-24,45.97999954223633,46.08000183105469,45.540000915527344,45.56999969482422,2636900.0
|
|
2004-11-26,45.599998474121094,46.150001525878906,45.599998474121094,45.84000015258789,973300.0
|
|
2004-11-29,45.52000045776367,46.2400016784668,45.25,45.959999084472656,3503100.0
|
|
2004-11-30,45.060001373291016,45.709999084472656,44.900001525878906,45.560001373291016,4845800.0
|
|
2004-12-01,47.63999938964844,47.63999938964844,45.38999938964844,45.459999084472656,6253100.0
|
|
2004-12-02,47.310001373291016,48.150001525878906,47.16999816894531,47.40999984741211,6320100.0
|
|
2004-12-03,48.939998626708984,49.86000061035156,48.849998474121094,48.90999984741211,10765900.0
|
|
2004-12-06,48.9900016784668,49.279998779296875,48.34000015258789,48.77000045776367,4245300.0
|
|
2004-12-07,47.59000015258789,49.349998474121094,47.529998779296875,49.06999969482422,5151900.0
|
|
2004-12-08,46.91999816894531,47.40999984741211,46.650001525878906,47.33000183105469,5596500.0
|
|
2004-12-09,46.5099983215332,46.9900016784668,45.439998626708984,46.02000045776367,7722600.0
|
|
2004-12-10,46.16999816894531,46.70000076293945,45.959999084472656,46.0099983215332,3845400.0
|
|
2004-12-13,46.36000061035156,46.650001525878906,45.779998779296875,46.540000915527344,3298400.0
|
|
2004-12-14,47.349998474121094,47.439998626708984,46.5,46.599998474121094,4092600.0
|
|
2004-12-15,46.880001068115234,47.59000015258789,46.54999923706055,47.5,3969600.0
|
|
2004-12-16,46.029998779296875,47.189998626708984,45.779998779296875,46.75,4122100.0
|
|
2004-12-17,46.130001068115234,47.099998474121094,45.619998931884766,45.75,4996500.0
|
|
2004-12-20,45.439998626708984,46.47999954223633,45.29999923706055,46.2599983215332,3738100.0
|
|
2004-12-21,46.060001373291016,46.22999954223633,45.310001373291016,45.66999816894531,3984300.0
|
|
2004-12-22,45.83000183105469,46.34000015258789,45.59000015258789,45.599998474121094,2765300.0
|
|
2004-12-23,45.720001220703125,46.119998931884766,45.56999969482422,45.63999938964844,1617400.0
|
|
2004-12-27,45.15999984741211,45.9900016784668,44.9900016784668,45.95000076293945,2462500.0
|
|
2004-12-28,45.84000015258789,45.84000015258789,44.7599983215332,45.27000045776367,2683600.0
|
|
2004-12-29,46.25,46.75,45.77000045776367,45.88999938964844,2512300.0
|
|
2004-12-30,46.22999954223633,46.56999969482422,46.130001068115234,46.22999954223633,1367600.0
|
|
2004-12-31,46.58000183105469,46.720001220703125,46.119998931884766,46.220001220703125,1494900.0
|
|
2005-01-03,45.29999923706055,47.0,45.25,46.7599983215332,4026500.0
|
|
2005-01-04,43.83000183105469,45.7400016784668,43.380001068115234,45.59000015258789,6943600.0
|
|
2005-01-05,43.119998931884766,44.349998474121094,43.119998931884766,43.54999923706055,6263700.0
|
|
2005-01-06,42.310001373291016,43.72999954223633,42.29999923706055,43.41999816894531,6199000.0
|
|
2005-01-07,42.970001220703125,43.58000183105469,42.400001525878906,42.54999923706055,6819600.0
|
|
2005-01-10,42.25,43.25,42.25,42.90999984741211,4803500.0
|
|
2005-01-11,42.41999816894531,42.599998474121094,41.70000076293945,41.869998931884766,7305100.0
|
|
2005-01-12,44.45000076293945,44.75,43.52000045776367,44.029998779296875,9893500.0
|
|
2005-01-13,43.45000076293945,44.560001373291016,43.43000030517578,44.459999084472656,5364500.0
|
|
2005-01-14,44.90999984741211,44.939998626708984,43.59000015258789,43.72999954223633,7275200.0
|
|
2005-01-18,45.22999954223633,45.22999954223633,44.4900016784668,44.63999938964844,4673700.0
|
|
2005-01-19,43.849998474121094,45.189998626708984,43.849998474121094,45.11000061035156,4729500.0
|
|
2005-01-20,43.310001373291016,44.40999984741211,43.099998474121094,43.41999816894531,7869100.0
|
|
2005-01-21,44.40999984741211,44.939998626708984,43.61000061035156,43.97999954223633,9409800.0
|
|
2005-01-24,43.9900016784668,44.81999969482422,43.66999816894531,44.38999938964844,4910600.0
|
|
2005-01-25,44.7599983215332,44.90999984741211,44.209999084472656,44.5,4848400.0
|
|
2005-01-26,45.959999084472656,46.11000061035156,44.81999969482422,45.0,4812200.0
|
|
2005-01-27,46.689998626708984,46.70000076293945,45.540000915527344,45.900001525878906,5578600.0
|
|
2005-01-28,45.869998931884766,46.81999969482422,45.58000183105469,46.54999923706055,4834500.0
|
|
2005-01-31,46.25,46.65999984741211,45.9900016784668,46.22999954223633,3659200.0
|
|
2005-02-01,47.04999923706055,47.20000076293945,46.04999923706055,46.209999084472656,4401500.0
|
|
2005-02-02,46.84000015258789,47.09000015258789,46.40999984741211,47.060001373291016,4411600.0
|
|
2005-02-03,46.380001068115234,46.849998474121094,45.84000015258789,46.45000076293945,2933200.0
|
|
2005-02-04,48.75,48.81999969482422,46.2599983215332,46.36000061035156,7615300.0
|
|
2005-02-07,48.4900016784668,49.25,48.220001220703125,48.540000915527344,5066000.0
|
|
2005-02-08,49.11000061035156,49.689998626708984,48.31999969482422,48.47999954223633,5846200.0
|
|
2005-02-09,47.84000015258789,49.18000030517578,47.77000045776367,49.119998931884766,4358200.0
|
|
2005-02-10,48.369998931884766,48.790000915527344,47.689998626708984,48.08000183105469,4949900.0
|
|
2005-02-11,49.90999984741211,50.68000030517578,47.90999984741211,48.290000915527344,8616700.0
|
|
2005-02-14,49.72999954223633,50.16999816894531,49.2599983215332,49.7599983215332,5260600.0
|
|
2005-02-15,50.5,51.0099983215332,49.79999923706055,50.0,8521700.0
|
|
2005-02-16,50.18000030517578,50.72999954223633,49.63999938964844,50.209999084472656,6352800.0
|
|
2005-02-17,49.41999816894531,50.630001068115234,49.16999816894531,50.25,4976000.0
|
|
2005-02-18,48.66999816894531,49.68000030517578,48.650001525878906,48.97999954223633,5533900.0
|
|
2005-02-22,48.18000030517578,49.81999969482422,48.040000915527344,48.29999923706055,7515600.0
|
|
2005-02-23,47.689998626708984,48.709999084472656,47.310001373291016,48.40999984741211,5804000.0
|
|
2005-02-24,48.849998474121094,48.90999984741211,47.400001525878906,47.83000183105469,7102100.0
|
|
2005-02-25,50.810001373291016,50.869998931884766,48.72999954223633,48.75,8766500.0
|
|
2005-02-28,49.40999984741211,51.560001373291016,48.9900016784668,50.56999969482422,9812400.0
|
|
2005-03-01,50.029998779296875,50.560001373291016,49.369998931884766,49.65999984741211,7923000.0
|
|
2005-03-02,48.869998931884766,49.93000030517578,48.779998779296875,49.2400016784668,7454400.0
|
|
2005-03-03,48.040000915527344,49.150001525878906,47.52000045776367,49.060001373291016,8498300.0
|
|
2005-03-04,47.900001525878906,48.63999938964844,47.25,48.54999923706055,8858000.0
|
|
2005-03-07,48.77000045776367,49.2400016784668,47.95000076293945,47.959999084472656,6209200.0
|
|
2005-03-08,48.31999969482422,49.5099983215332,48.20000076293945,48.599998474121094,6086300.0
|
|
2005-03-09,48.02000045776367,49.130001068115234,47.900001525878906,48.41999816894531,5442800.0
|
|
2005-03-10,48.959999084472656,48.959999084472656,47.630001068115234,48.09000015258789,5994300.0
|
|
2005-03-11,46.75,49.040000915527344,46.4900016784668,49.040000915527344,9457600.0
|
|
2005-03-14,46.970001220703125,47.02000045776367,46.279998779296875,46.810001373291016,4863300.0
|
|
2005-03-15,46.16999816894531,47.22999954223633,46.099998474121094,47.040000915527344,4689800.0
|
|
2005-03-16,45.290000915527344,46.79999923706055,45.2599983215332,45.90999984741211,6721700.0
|
|
2005-03-17,45.209999084472656,45.849998474121094,45.20000076293945,45.36000061035156,4852200.0
|
|
2005-03-18,45.08000183105469,45.52000045776367,44.790000915527344,45.27000045776367,4252200.0
|
|
2005-03-21,45.13999938964844,45.709999084472656,44.54999923706055,45.13999938964844,5261900.0
|
|
2005-03-22,44.66999816894531,45.81999969482422,44.560001373291016,45.13999938964844,4796800.0
|
|
2005-03-23,45.349998474121094,45.720001220703125,44.529998779296875,44.650001525878906,4940600.0
|
|
2005-03-24,45.88999938964844,46.439998626708984,45.68000030517578,45.709999084472656,4933600.0
|
|
2005-03-28,45.869998931884766,46.70000076293945,45.849998474121094,46.02000045776367,4135700.0
|
|
2005-03-29,45.189998626708984,46.25,45.0099983215332,45.630001068115234,4791800.0
|
|
2005-03-30,46.59000015258789,46.59000015258789,45.18000030517578,45.38999938964844,5637700.0
|
|
2005-03-31,46.0099983215332,46.619998931884766,45.81999969482422,46.560001373291016,3707300.0
|
|
2005-04-01,45.25,46.83000183105469,45.25,46.34000015258789,5226700.0
|
|
2005-04-04,44.61000061035156,45.43000030517578,44.20000076293945,45.33000183105469,6876300.0
|
|
2005-04-05,44.38999938964844,45.16999816894531,44.18000030517578,44.79999923706055,5213700.0
|
|
2005-04-06,44.36000061035156,45.400001525878906,44.349998474121094,44.7400016784668,4999400.0
|
|
2005-04-07,45.38999938964844,45.40999984741211,44.27000045776367,44.45000076293945,4679500.0
|
|
2005-04-08,44.93000030517578,45.810001373291016,44.93000030517578,45.29999923706055,3578000.0
|
|
2005-04-11,45.029998779296875,45.2599983215332,44.7599983215332,45.02000045776367,2924100.0
|
|
2005-04-12,45.380001068115234,45.45000076293945,44.220001220703125,45.09000015258789,5258500.0
|
|
2005-04-13,42.59000015258789,45.5099983215332,42.380001068115234,45.119998931884766,12677000.0
|
|
2005-04-14,41.380001068115234,42.900001525878906,41.31999969482422,42.88999938964844,10424800.0
|
|
2005-04-15,40.36000061035156,41.029998779296875,40.08000183105469,40.720001220703125,9916300.0
|
|
2005-04-18,41.060001373291016,41.310001373291016,40.400001525878906,40.540000915527344,5988400.0
|
|
2005-04-19,41.029998779296875,41.65999984741211,40.70000076293945,41.56999969482422,4848200.0
|
|
2005-04-20,40.720001220703125,42.349998474121094,40.689998626708984,42.11000061035156,6974100.0
|
|
2005-04-21,41.93000030517578,42.060001373291016,41.04999923706055,41.43000030517578,5384400.0
|
|
2005-04-22,41.029998779296875,41.88999938964844,40.81999969482422,41.70000076293945,3757300.0
|
|
2005-04-25,41.2400016784668,41.630001068115234,40.86000061035156,41.33000183105469,3457900.0
|
|
2005-04-26,40.90999984741211,42.31999969482422,40.650001525878906,41.09000015258789,6327200.0
|
|
2005-04-27,40.5,41.2400016784668,40.2400016784668,40.63999938964844,5433300.0
|
|
2005-04-28,40.02000045776367,41.130001068115234,39.970001220703125,40.380001068115234,5986100.0
|
|
2005-04-29,38.95000076293945,39.13999938964844,37.38999938964844,38.849998474121094,13669800.0
|
|
2005-05-02,39.20000076293945,39.470001220703125,38.97999954223633,39.189998626708984,4305100.0
|
|
2005-05-03,38.86000061035156,39.59000015258789,38.59000015258789,39.099998474121094,5233600.0
|
|
2005-05-04,39.310001373291016,39.54999923706055,38.900001525878906,39.0,5384900.0
|
|
2005-05-05,39.09000015258789,39.84000015258789,38.90999984741211,39.220001220703125,6543000.0
|
|
2005-05-06,39.38999938964844,39.40999984741211,38.7400016784668,39.279998779296875,3889800.0
|
|
2005-05-09,39.25,39.5099983215332,38.93000030517578,39.2400016784668,2705700.0
|
|
2005-05-10,39.95000076293945,40.20000076293945,39.0,39.040000915527344,7730800.0
|
|
2005-05-11,40.2400016784668,40.25,39.5099983215332,40.06999969482422,5141600.0
|
|
2005-05-12,40.2400016784668,40.689998626708984,39.970001220703125,40.220001220703125,4604300.0
|
|
2005-05-13,41.4900016784668,41.95000076293945,40.36000061035156,40.36000061035156,7175700.0
|
|
2005-05-16,41.95000076293945,41.959999084472656,41.2400016784668,41.439998626708984,4270200.0
|
|
2005-05-17,42.369998931884766,42.439998626708984,41.540000915527344,41.7599983215332,3786800.0
|
|
2005-05-18,42.59000015258789,42.810001373291016,41.77000045776367,42.18000030517578,6005900.0
|
|
2005-05-19,42.900001525878906,43.45000076293945,42.45000076293945,42.58000183105469,5652500.0
|
|
2005-05-20,43.63999938964844,43.720001220703125,42.43000030517578,43.33000183105469,5807100.0
|
|
2005-05-23,43.45000076293945,43.88999938964844,42.91999816894531,43.599998474121094,6101200.0
|
|
2005-05-24,45.02000045776367,45.060001373291016,43.209999084472656,43.29999923706055,7310300.0
|
|
2005-05-25,44.619998931884766,44.970001220703125,44.040000915527344,44.79999923706055,4001000.0
|
|
2005-05-26,45.93000030517578,45.97999954223633,44.79999923706055,44.88999938964844,6461400.0
|
|
2005-05-27,45.56999969482422,45.849998474121094,45.13999938964844,45.7599983215332,3470600.0
|
|
2005-05-31,45.40999984741211,46.189998626708984,45.27000045776367,45.72999954223633,5207500.0
|
|
2005-06-01,45.29999923706055,46.04999923706055,45.15999984741211,45.349998474121094,5523400.0
|
|
2005-06-02,46.869998931884766,46.970001220703125,45.04999923706055,45.099998474121094,6079500.0
|
|
2005-06-03,45.43000030517578,46.439998626708984,45.22999954223633,46.400001525878906,5901500.0
|
|
2005-06-06,45.86000061035156,45.900001525878906,44.900001525878906,45.2599983215332,4016700.0
|
|
2005-06-07,45.29999923706055,46.560001373291016,45.220001220703125,45.900001525878906,5170700.0
|
|
2005-06-08,45.720001220703125,46.09000015258789,45.25,45.54999923706055,3548400.0
|
|
2005-06-09,46.220001220703125,46.400001525878906,44.9900016784668,45.7599983215332,5335200.0
|
|
2005-06-10,45.43000030517578,46.29999923706055,45.189998626708984,46.099998474121094,3483800.0
|
|
2005-06-13,45.790000915527344,46.060001373291016,45.25,45.400001525878906,3274800.0
|
|
2005-06-14,45.38999938964844,46.0,45.29999923706055,45.790000915527344,3261100.0
|
|
2005-06-15,45.540000915527344,45.90999984741211,44.27000045776367,45.75,6198400.0
|
|
2005-06-16,45.869998931884766,46.61000061035156,45.369998931884766,45.459999084472656,7930700.0
|
|
2005-06-17,46.529998779296875,46.650001525878906,45.869998931884766,46.29999923706055,6430800.0
|
|
2005-06-20,46.2400016784668,46.439998626708984,45.790000915527344,46.150001525878906,3503500.0
|
|
2005-06-21,46.349998474121094,47.15999984741211,46.130001068115234,46.290000915527344,4453600.0
|
|
2005-06-22,46.650001525878906,47.060001373291016,46.310001373291016,46.560001373291016,3229700.0
|
|
2005-06-23,46.150001525878906,47.61000061035156,46.130001068115234,46.66999816894531,5558200.0
|
|
2005-06-24,45.13999938964844,46.31999969482422,45.060001373291016,46.13999938964844,5607400.0
|
|
2005-06-27,44.77000045776367,45.279998779296875,44.54999923706055,45.0,3766100.0
|
|
2005-06-28,45.27000045776367,45.38999938964844,44.83000183105469,45.02000045776367,3106600.0
|
|
2005-06-29,43.880001068115234,45.439998626708984,43.810001373291016,45.13999938964844,5089700.0
|
|
2005-06-30,43.68000030517578,44.439998626708984,43.630001068115234,44.040000915527344,3972200.0
|
|
2005-07-01,43.599998474121094,44.02000045776367,43.5099983215332,43.689998626708984,2165000.0
|
|
2005-07-05,44.369998931884766,44.529998779296875,43.400001525878906,43.439998626708984,3999600.0
|
|
2005-07-06,44.90999984741211,45.369998931884766,44.20000076293945,44.220001220703125,5485300.0
|
|
2005-07-07,45.36000061035156,45.439998626708984,44.41999816894531,44.54999923706055,5966400.0
|
|
2005-07-08,46.29999923706055,46.310001373291016,44.88999938964844,45.400001525878906,4160800.0
|
|
2005-07-11,47.31999969482422,47.31999969482422,46.29999923706055,46.400001525878906,5293600.0
|
|
2005-07-12,47.84000015258789,48.380001068115234,47.0,47.25,7718200.0
|
|
2005-07-13,48.119998931884766,48.33000183105469,47.13999938964844,47.58000183105469,7280600.0
|
|
2005-07-14,48.810001373291016,49.060001373291016,48.02000045776367,48.5099983215332,6723900.0
|
|
2005-07-15,48.470001220703125,48.9900016784668,47.849998474121094,48.849998474121094,4595400.0
|
|
2005-07-18,47.75,47.93000030517578,47.400001525878906,47.68000030517578,4431700.0
|
|
2005-07-19,48.650001525878906,48.880001068115234,47.81999969482422,48.09000015258789,4013400.0
|
|
2005-07-20,50.97999954223633,51.0,47.75,47.959999084472656,13075500.0
|
|
2005-07-21,50.439998626708984,51.27000045776367,49.81999969482422,50.18000030517578,9712300.0
|
|
2005-07-22,50.25,51.029998779296875,49.52000045776367,50.560001373291016,4293700.0
|
|
2005-07-25,50.029998779296875,50.810001373291016,49.900001525878906,50.279998779296875,3235000.0
|
|
2005-07-26,50.209999084472656,50.560001373291016,49.38999938964844,49.70000076293945,3883600.0
|
|
2005-07-27,49.29999923706055,50.11000061035156,48.7599983215332,49.75,5266100.0
|
|
2005-07-28,49.18000030517578,49.77000045776367,49.029998779296875,49.16999816894531,4496000.0
|
|
2005-07-29,51.70000076293945,52.08000183105469,49.459999084472656,49.650001525878906,10451600.0
|
|
2005-08-01,50.93000030517578,51.95000076293945,50.66999816894531,51.5,3565800.0
|
|
2005-08-02,51.349998474121094,51.849998474121094,50.84000015258789,51.130001068115234,3928100.0
|
|
2005-08-03,51.040000915527344,51.43000030517578,50.560001373291016,50.86000061035156,2763800.0
|
|
2005-08-04,50.2400016784668,50.810001373291016,50.08000183105469,50.619998931884766,2836300.0
|
|
2005-08-05,50.36000061035156,50.45000076293945,49.650001525878906,50.15999984741211,3452100.0
|
|
2005-08-08,49.04999923706055,50.119998931884766,49.0,50.02000045776367,4011100.0
|
|
2005-08-09,49.04999923706055,49.7400016784668,48.95000076293945,49.279998779296875,2864200.0
|
|
2005-08-10,48.33000183105469,49.58000183105469,48.209999084472656,49.0,4269700.0
|
|
2005-08-11,48.939998626708984,49.060001373291016,47.849998474121094,48.15999984741211,3924200.0
|
|
2005-08-12,48.29999923706055,48.65999984741211,47.81999969482422,48.65999984741211,3549500.0
|
|
2005-08-15,48.95000076293945,49.2599983215332,48.099998474121094,48.15999984741211,2926800.0
|
|
2005-08-16,47.689998626708984,48.900001525878906,47.56999969482422,48.7599983215332,5416500.0
|
|
2005-08-17,49.189998626708984,49.40999984741211,48.2400016784668,48.400001525878906,5305400.0
|
|
2005-08-18,49.11000061035156,49.5,48.7599983215332,48.939998626708984,4114900.0
|
|
2005-08-19,49.310001373291016,49.79999923706055,48.84000015258789,49.25,3459100.0
|
|
2005-08-22,49.59000015258789,49.90999984741211,48.95000076293945,49.439998626708984,3167900.0
|
|
2005-08-23,49.11000061035156,49.900001525878906,48.900001525878906,49.650001525878906,3168900.0
|
|
2005-08-24,48.5099983215332,49.63999938964844,48.38999938964844,48.9900016784668,4196800.0
|
|
2005-08-25,48.84000015258789,49.16999816894531,48.58000183105469,48.790000915527344,2532400.0
|
|
2005-08-26,48.900001525878906,49.18000030517578,48.400001525878906,48.79999923706055,3282900.0
|
|
2005-08-29,49.91999816894531,50.11000061035156,48.86000061035156,48.86000061035156,4151100.0
|
|
2005-08-30,49.9900016784668,50.099998474121094,49.400001525878906,49.77000045776367,3728700.0
|
|
2005-08-31,50.709999084472656,50.7599983215332,49.400001525878906,49.5,6128500.0
|
|
2005-09-01,49.68000030517578,50.529998779296875,49.400001525878906,50.400001525878906,4535400.0
|
|
2005-09-02,49.16999816894531,49.86000061035156,49.09000015258789,49.709999084472656,1960400.0
|
|
2005-09-06,49.77000045776367,49.810001373291016,49.189998626708984,49.349998474121094,2601000.0
|
|
2005-09-07,49.470001220703125,49.7400016784668,49.099998474121094,49.66999816894531,2088300.0
|
|
2005-09-08,50.099998474121094,50.29999923706055,49.29999923706055,49.33000183105469,3337900.0
|
|
2005-09-09,50.68000030517578,50.84000015258789,49.75,50.18000030517578,3610200.0
|
|
2005-09-12,50.16999816894531,50.83000183105469,50.08000183105469,50.380001068115234,1993500.0
|
|
2005-09-13,50.36000061035156,50.9900016784668,50.130001068115234,50.380001068115234,2920800.0
|
|
2005-09-14,50.33000183105469,50.70000076293945,49.81999969482422,50.45000076293945,3681000.0
|
|
2005-09-15,50.349998474121094,50.689998626708984,50.0,50.58000183105469,4182400.0
|
|
2005-09-16,50.31999969482422,50.59000015258789,49.880001068115234,50.59000015258789,4851700.0
|
|
2005-09-19,49.09000015258789,50.34000015258789,48.70000076293945,50.33000183105469,3211000.0
|
|
2005-09-20,48.52000045776367,49.84000015258789,48.470001220703125,49.0,3360300.0
|
|
2005-09-21,47.70000076293945,48.689998626708984,47.59000015258789,48.599998474121094,3778800.0
|
|
2005-09-22,47.7400016784668,48.5,47.34000015258789,47.63999938964844,4495800.0
|
|
2005-09-23,47.36000061035156,47.90999984741211,46.880001068115234,47.90999984741211,4508200.0
|
|
2005-09-26,47.95000076293945,48.540000915527344,47.599998474121094,48.20000076293945,3669200.0
|
|
2005-09-27,47.33000183105469,48.150001525878906,47.0,48.150001525878906,4092400.0
|
|
2005-09-28,47.5,48.09000015258789,47.18000030517578,47.369998931884766,3213800.0
|
|
2005-09-29,48.400001525878906,48.52000045776367,46.900001525878906,47.5,3810400.0
|
|
2005-09-30,48.7599983215332,49.15999984741211,48.27000045776367,48.29999923706055,3021300.0
|
|
2005-10-03,49.25,49.869998931884766,48.83000183105469,48.83000183105469,3162600.0
|
|
2005-10-04,48.5099983215332,49.75,48.47999954223633,49.25,2497700.0
|
|
2005-10-05,48.36000061035156,48.81999969482422,48.02000045776367,48.68000030517578,4179000.0
|
|
2005-10-06,46.75,48.59000015258789,46.290000915527344,48.34000015258789,7025700.0
|
|
2005-10-07,47.34000015258789,47.599998474121094,46.90999984741211,46.93000030517578,2978500.0
|
|
2005-10-10,46.63999938964844,47.65999984741211,46.40999984741211,47.029998779296875,3542300.0
|
|
2005-10-11,45.849998474121094,46.88999938964844,45.439998626708984,46.779998779296875,6706500.0
|
|
2005-10-12,46.529998779296875,47.15999984741211,45.650001525878906,45.70000076293945,6361000.0
|
|
2005-10-13,48.36000061035156,48.45000076293945,46.86000061035156,47.02000045776367,5059900.0
|
|
2005-10-14,47.91999816894531,48.43000030517578,47.310001373291016,48.33000183105469,3097100.0
|
|
2005-10-17,47.650001525878906,48.22999954223633,47.33000183105469,47.810001373291016,2758300.0
|
|
2005-10-18,47.86000061035156,48.220001220703125,47.04999923706055,47.189998626708984,3396000.0
|
|
2005-10-19,47.70000076293945,47.79999923706055,46.27000045776367,47.369998931884766,5729800.0
|
|
2005-10-20,47.91999816894531,48.599998474121094,47.54999923706055,47.900001525878906,3778700.0
|
|
2005-10-21,47.97999954223633,48.63999938964844,47.86000061035156,48.45000076293945,3955600.0
|
|
2005-10-24,48.40999984741211,48.459999084472656,47.459999084472656,48.11000061035156,3289400.0
|
|
2005-10-25,48.61000061035156,48.88999938964844,47.95000076293945,48.20000076293945,4029200.0
|
|
2005-10-26,48.439998626708984,48.790000915527344,47.880001068115234,48.560001373291016,3727500.0
|
|
2005-10-27,47.2400016784668,48.400001525878906,47.0099983215332,48.380001068115234,4518600.0
|
|
2005-10-28,45.52000045776367,45.95000076293945,44.029998779296875,44.77000045776367,8239600.0
|
|
2005-10-31,46.29999923706055,46.68000030517578,45.33000183105469,45.5099983215332,4711800.0
|
|
2005-11-01,45.79999923706055,46.4900016784668,45.75,46.2599983215332,5683300.0
|
|
2005-11-02,48.27000045776367,48.400001525878906,45.79999923706055,45.91999816894531,5699200.0
|
|
2005-11-03,50.130001068115234,50.79999923706055,48.599998474121094,48.75,7579700.0
|
|
2005-11-04,49.9900016784668,50.189998626708984,49.29999923706055,49.91999816894531,3403700.0
|
|
2005-11-07,49.68000030517578,50.43000030517578,49.43000030517578,49.90999984741211,3319400.0
|
|
2005-11-08,49.43000030517578,50.34000015258789,49.029998779296875,49.56999969482422,3713100.0
|
|
2005-11-09,49.790000915527344,50.34000015258789,49.29999923706055,49.5,4364800.0
|
|
2005-11-10,50.439998626708984,50.75,49.150001525878906,49.93000030517578,4376700.0
|
|
2005-11-11,50.0,50.68000030517578,49.810001373291016,50.380001068115234,3126100.0
|
|
2005-11-14,51.4900016784668,51.77000045776367,50.0,50.02000045776367,4939100.0
|
|
2005-11-15,50.70000076293945,51.41999816894531,50.20000076293945,51.189998626708984,4042300.0
|
|
2005-11-16,50.72999954223633,51.59000015258789,50.58000183105469,50.810001373291016,5616200.0
|
|
2005-11-17,50.900001525878906,50.9900016784668,49.869998931884766,50.119998931884766,4154200.0
|
|
2005-11-18,51.560001373291016,51.970001220703125,50.75,51.31999969482422,4719600.0
|
|
2005-11-21,51.560001373291016,51.619998931884766,50.849998474121094,51.33000183105469,2429500.0
|
|
2005-11-22,52.31999969482422,53.02000045776367,51.400001525878906,51.400001525878906,4348800.0
|
|
2005-11-23,51.70000076293945,52.91999816894531,51.630001068115234,52.04999923706055,2721300.0
|
|
2005-11-25,52.400001525878906,52.560001373291016,51.689998626708984,51.86000061035156,987700.0
|
|
2005-11-28,51.11000061035156,52.599998474121094,51.08000183105469,52.41999816894531,2601300.0
|
|
2005-11-29,51.43000030517578,52.22999954223633,51.25,51.41999816894531,4458300.0
|
|
2005-11-30,51.189998626708984,51.91999816894531,50.869998931884766,50.90999984741211,3563000.0
|
|
2005-12-01,53.86000061035156,53.869998931884766,51.58000183105469,51.72999954223633,4396000.0
|
|
2005-12-02,54.09000015258789,54.16999816894531,53.290000915527344,53.599998474121094,3498800.0
|
|
2005-12-05,52.90999984741211,53.93000030517578,52.54999923706055,53.68000030517578,3336900.0
|
|
2005-12-06,53.689998626708984,55.0,53.29999923706055,53.5,4922800.0
|
|
2005-12-07,52.56999969482422,54.119998931884766,52.43000030517578,53.70000076293945,3995500.0
|
|
2005-12-08,51.70000076293945,53.15999984741211,51.029998779296875,52.79999923706055,5072200.0
|
|
2005-12-09,52.2599983215332,52.33000183105469,51.029998779296875,51.75,3406000.0
|
|
2005-12-12,52.650001525878906,52.90999984741211,52.0099983215332,52.5,2492100.0
|
|
2005-12-13,53.290000915527344,53.650001525878906,52.349998474121094,52.650001525878906,3167900.0
|
|
2005-12-14,52.16999816894531,53.45000076293945,52.060001373291016,53.150001525878906,3502400.0
|
|
2005-12-15,51.720001220703125,52.470001220703125,51.349998474121094,52.099998474121094,3142100.0
|
|
2005-12-16,50.66999816894531,52.119998931884766,50.65999984741211,52.04999923706055,4568800.0
|
|
2005-12-19,49.720001220703125,51.15999984741211,49.619998931884766,50.900001525878906,3695200.0
|
|
2005-12-20,50.13999938964844,50.72999954223633,49.470001220703125,49.790000915527344,3510300.0
|
|
2005-12-21,49.939998626708984,50.66999816894531,49.650001525878906,50.189998626708984,2043500.0
|
|
2005-12-22,50.560001373291016,50.58000183105469,49.95000076293945,49.95000076293945,2962400.0
|
|
2005-12-23,50.540000915527344,51.119998931884766,50.18000030517578,50.7400016784668,1119400.0
|
|
2005-12-27,49.97999954223633,51.029998779296875,49.720001220703125,50.81999969482422,2444300.0
|
|
2005-12-28,50.099998474121094,50.33000183105469,49.619998931884766,50.02000045776367,1694300.0
|
|
2005-12-29,49.88999938964844,50.63999938964844,49.72999954223633,50.11000061035156,1507400.0
|
|
2005-12-30,49.33000183105469,50.0099983215332,49.029998779296875,49.61000061035156,1523700.0
|
|
2006-01-03,50.689998626708984,50.900001525878906,48.619998931884766,49.33000183105469,4348200.0
|
|
2006-01-04,50.290000915527344,50.939998626708984,49.970001220703125,50.4900016784668,3368600.0
|
|
2006-01-05,50.5099983215332,51.0099983215332,50.119998931884766,50.290000915527344,4254500.0
|
|
2006-01-06,52.0,52.0,50.619998931884766,50.900001525878906,4008600.0
|
|
2006-01-09,53.0099983215332,53.349998474121094,52.29999923706055,52.45000076293945,5027100.0
|
|
2006-01-10,52.77000045776367,52.9900016784668,52.20000076293945,52.43000030517578,2444400.0
|
|
2006-01-11,53.189998626708984,53.70000076293945,52.16999816894531,52.439998626708984,4753800.0
|
|
2006-01-12,52.619998931884766,53.70000076293945,52.310001373291016,53.529998779296875,4799800.0
|
|
2006-01-13,52.02000045776367,52.54999923706055,51.369998931884766,52.25,3806900.0
|
|
2006-01-17,51.810001373291016,52.099998474121094,51.279998779296875,51.5099983215332,3854400.0
|
|
2006-01-18,51.83000183105469,52.41999816894531,51.18000030517578,51.83000183105469,6213500.0
|
|
2006-01-19,53.599998474121094,54.2400016784668,53.150001525878906,53.25,4999200.0
|
|
2006-01-20,51.619998931884766,53.45000076293945,51.599998474121094,53.20000076293945,4850100.0
|
|
2006-01-23,51.77000045776367,52.56999969482422,51.470001220703125,52.0099983215332,2686500.0
|
|
2006-01-24,52.16999816894531,52.650001525878906,51.4900016784668,51.650001525878906,3668800.0
|
|
2006-01-25,52.310001373291016,52.56999969482422,51.29999923706055,52.380001068115234,5056300.0
|
|
2006-01-26,54.0099983215332,54.5099983215332,52.959999084472656,53.060001373291016,6735800.0
|
|
2006-01-27,54.18000030517578,55.029998779296875,53.560001373291016,54.91999816894531,7569000.0
|
|
2006-01-30,53.5,55.0,53.279998779296875,54.47999954223633,4021600.0
|
|
2006-01-31,51.97999954223633,53.34000015258789,51.2599983215332,53.33000183105469,9082300.0
|
|
2006-02-01,53.439998626708984,53.439998626708984,51.650001525878906,51.900001525878906,4788500.0
|
|
2006-02-02,52.63999938964844,53.93000030517578,52.08000183105469,53.29999923706055,4476700.0
|
|
2006-02-03,51.849998474121094,52.779998779296875,51.779998779296875,52.209999084472656,3953000.0
|
|
2006-02-06,52.709999084472656,53.13999938964844,51.540000915527344,51.59000015258789,3472400.0
|
|
2006-02-07,53.25,53.33000183105469,52.130001068115234,52.70000076293945,4528500.0
|
|
2006-02-08,53.849998474121094,54.0,52.88999938964844,53.5,3618100.0
|
|
2006-02-09,53.380001068115234,54.630001068115234,53.25,53.810001373291016,4843200.0
|
|
2006-02-10,52.959999084472656,53.470001220703125,52.119998931884766,53.33000183105469,3867200.0
|
|
2006-02-13,52.88999938964844,53.20000076293945,52.150001525878906,52.77000045776367,2462100.0
|
|
2006-02-14,53.34000015258789,53.650001525878906,52.560001373291016,52.970001220703125,4147900.0
|
|
2006-02-15,53.88999938964844,53.9900016784668,52.75,53.2400016784668,3606800.0
|
|
2006-02-16,53.630001068115234,54.59000015258789,53.0,54.38999938964844,4691200.0
|
|
2006-02-17,52.529998779296875,53.689998626708984,52.52000045776367,53.66999816894531,5146900.0
|
|
2006-02-21,51.0,52.68000030517578,50.5099983215332,52.630001068115234,5424200.0
|
|
2006-02-22,51.86000061035156,52.529998779296875,50.2599983215332,50.54999923706055,6174200.0
|
|
2006-02-23,51.93000030517578,52.7400016784668,51.84000015258789,52.119998931884766,5941300.0
|
|
2006-02-24,51.79999923706055,52.279998779296875,51.65999984741211,52.029998779296875,4670400.0
|
|
2006-02-27,51.970001220703125,52.27000045776367,51.5,51.52000045776367,3080900.0
|
|
2006-02-28,52.22999954223633,52.83000183105469,51.619998931884766,51.619998931884766,3973600.0
|
|
2006-03-01,54.15999984741211,54.189998626708984,52.29999923706055,52.29999923706055,4111500.0
|
|
2006-03-02,53.88999938964844,54.43000030517578,53.400001525878906,53.849998474121094,3252600.0
|
|
2006-03-03,52.709999084472656,53.68000030517578,52.650001525878906,53.040000915527344,4092300.0
|
|
2006-03-06,51.79999923706055,53.04999923706055,51.52000045776367,52.88999938964844,2968200.0
|
|
2006-03-07,50.4900016784668,51.79999923706055,50.16999816894531,51.65999984741211,3852600.0
|
|
2006-03-08,49.630001068115234,50.59000015258789,49.369998931884766,50.40999984741211,5557400.0
|
|
2006-03-09,49.529998779296875,50.369998931884766,49.29999923706055,49.849998474121094,4687400.0
|
|
2006-03-10,49.779998779296875,50.459999084472656,49.16999816894531,49.54999923706055,3705000.0
|
|
2006-03-13,49.7599983215332,50.779998779296875,49.54999923706055,49.939998626708984,2966600.0
|
|
2006-03-14,50.849998474121094,51.06999969482422,49.65999984741211,49.84000015258789,2267300.0
|
|
2006-03-15,50.97999954223633,51.22999954223633,50.290000915527344,50.79999923706055,2522900.0
|
|
2006-03-16,48.66999816894531,50.959999084472656,48.65999984741211,50.900001525878906,5015300.0
|
|
2006-03-17,49.099998474121094,49.189998626708984,47.77000045776367,48.459999084472656,6751000.0
|
|
2006-03-20,49.4900016784668,49.52000045776367,48.84000015258789,49.290000915527344,2468400.0
|
|
2006-03-21,49.18000030517578,50.650001525878906,49.150001525878906,49.18000030517578,4478800.0
|
|
2006-03-22,48.91999816894531,49.220001220703125,48.09000015258789,48.66999816894531,4979800.0
|
|
2006-03-23,48.88999938964844,49.47999954223633,48.560001373291016,48.77000045776367,2888600.0
|
|
2006-03-24,49.459999084472656,49.4900016784668,48.43000030517578,48.97999954223633,2929200.0
|
|
2006-03-27,49.060001373291016,49.880001068115234,48.959999084472656,49.5099983215332,2815700.0
|
|
2006-03-28,48.20000076293945,49.5,48.099998474121094,49.11000061035156,3136000.0
|
|
2006-03-29,49.41999816894531,49.709999084472656,48.20000076293945,48.38999938964844,3010700.0
|
|
2006-03-30,49.189998626708984,49.90999984741211,48.59000015258789,49.380001068115234,3623500.0
|
|
2006-03-31,48.36000061035156,49.79999923706055,48.189998626708984,49.45000076293945,2976800.0
|
|
2006-04-03,48.290000915527344,49.470001220703125,47.88999938964844,48.619998931884766,4718900.0
|
|
2006-04-04,47.56999969482422,48.630001068115234,47.529998779296875,48.38999938964844,3878400.0
|
|
2006-04-05,48.84000015258789,49.04999923706055,47.56999969482422,47.689998626708984,3587900.0
|
|
2006-04-06,49.119998931884766,49.59000015258789,48.599998474121094,48.599998474121094,2511300.0
|
|
2006-04-07,47.61000061035156,49.220001220703125,47.369998931884766,49.20000076293945,4339500.0
|
|
2006-04-10,46.84000015258789,47.619998931884766,46.599998474121094,47.11000061035156,3728600.0
|
|
2006-04-11,45.79999923706055,47.25,45.61000061035156,47.060001373291016,4975700.0
|
|
2006-04-12,46.5,47.20000076293945,46.13999938964844,46.15999984741211,4976800.0
|
|
2006-04-13,47.41999816894531,48.04999923706055,46.90999984741211,47.0099983215332,4673800.0
|
|
2006-04-17,46.279998779296875,47.90999984741211,45.91999816894531,47.5,3934600.0
|
|
2006-04-18,48.060001373291016,48.130001068115234,46.31999969482422,46.439998626708984,4558200.0
|
|
2006-04-19,48.63999938964844,48.75,47.650001525878906,48.279998779296875,4118800.0
|
|
2006-04-20,49.5,49.56999969482422,48.0,48.15999984741211,5286900.0
|
|
2006-04-21,48.90999984741211,49.900001525878906,48.5099983215332,49.86000061035156,5631100.0
|
|
2006-04-24,48.54999923706055,48.869998931884766,47.7400016784668,48.86000061035156,3055800.0
|
|
2006-04-25,48.77000045776367,48.79999923706055,47.90999984741211,48.75,3609900.0
|
|
2006-04-26,49.41999816894531,49.5,48.380001068115234,48.709999084472656,4335800.0
|
|
2006-04-27,49.15999984741211,49.95000076293945,48.4900016784668,49.06999969482422,6544800.0
|
|
2006-04-28,48.15999984741211,49.959999084472656,48.029998779296875,48.65999984741211,6725700.0
|
|
2006-05-01,47.380001068115234,48.25,47.220001220703125,48.060001373291016,3664000.0
|
|
2006-05-02,47.86000061035156,47.95000076293945,47.119998931884766,47.599998474121094,3861700.0
|
|
2006-05-03,49.52000045776367,49.709999084472656,47.79999923706055,47.939998626708984,5234800.0
|
|
2006-05-04,50.04999923706055,51.4900016784668,49.2400016784668,49.560001373291016,5679200.0
|
|
2006-05-05,50.38999938964844,50.97999954223633,50.029998779296875,50.61000061035156,4445400.0
|
|
2006-05-08,49.47999954223633,50.66999816894531,49.459999084472656,50.34000015258789,2785900.0
|
|
2006-05-09,49.16999816894531,49.529998779296875,48.22999954223633,49.439998626708984,3337600.0
|
|
2006-05-10,48.27000045776367,49.189998626708984,48.060001373291016,49.16999816894531,3404300.0
|
|
2006-05-11,47.060001373291016,48.27000045776367,46.4900016784668,48.15999984741211,5069600.0
|
|
2006-05-12,46.619998931884766,47.650001525878906,46.529998779296875,47.150001525878906,4009300.0
|
|
2006-05-15,45.95000076293945,47.119998931884766,45.470001220703125,46.439998626708984,5049000.0
|
|
2006-05-16,45.91999816894531,46.630001068115234,45.41999816894531,45.93000030517578,3124400.0
|
|
2006-05-17,45.119998931884766,46.43000030517578,44.61000061035156,45.54999923706055,5482000.0
|
|
2006-05-18,44.58000183105469,45.630001068115234,44.560001373291016,45.189998626708984,3373100.0
|
|
2006-05-19,45.2400016784668,45.439998626708984,44.33000183105469,44.939998626708984,5474800.0
|
|
2006-05-22,40.540000915527344,42.880001068115234,40.5,42.650001525878906,13613500.0
|
|
2006-05-23,39.06999969482422,41.0,39.02000045776367,40.7400016784668,11192000.0
|
|
2006-05-24,39.43000030517578,40.0099983215332,38.66999816894531,39.279998779296875,12192800.0
|
|
2006-05-25,40.0099983215332,40.4900016784668,39.75,40.40999984741211,8511600.0
|
|
2006-05-26,40.619998931884766,40.63999938964844,40.0,40.290000915527344,5105300.0
|
|
2006-05-30,40.61000061035156,41.27000045776367,40.310001373291016,40.70000076293945,6996100.0
|
|
2006-05-31,41.040000915527344,41.290000915527344,40.43000030517578,40.720001220703125,5545700.0
|
|
2006-06-01,42.189998626708984,42.189998626708984,40.81999969482422,40.880001068115234,5031400.0
|
|
2006-06-02,41.9900016784668,42.58000183105469,41.119998931884766,42.58000183105469,3852100.0
|
|
2006-06-05,40.779998779296875,42.060001373291016,40.68000030517578,41.7400016784668,3470700.0
|
|
2006-06-06,41.22999954223633,41.61000061035156,40.63999938964844,40.880001068115234,4182700.0
|
|
2006-06-07,40.689998626708984,41.75,40.66999816894531,41.20000076293945,3254100.0
|
|
2006-06-08,41.130001068115234,41.38999938964844,39.959999084472656,40.79999923706055,6156100.0
|
|
2006-06-09,40.54999923706055,41.95000076293945,40.2400016784668,41.27000045776367,3707900.0
|
|
2006-06-12,39.349998474121094,40.9900016784668,39.209999084472656,40.5099983215332,4472200.0
|
|
2006-06-13,39.790000915527344,40.279998779296875,39.27000045776367,39.31999969482422,6125200.0
|
|
2006-06-14,40.63999938964844,40.68000030517578,40.029998779296875,40.13999938964844,5158700.0
|
|
2006-06-15,42.20000076293945,42.290000915527344,40.849998474121094,40.880001068115234,4907900.0
|
|
2006-06-16,41.65999984741211,42.33000183105469,41.220001220703125,42.18000030517578,4063100.0
|
|
2006-06-19,40.54999923706055,41.970001220703125,40.18000030517578,41.849998474121094,3847500.0
|
|
2006-06-20,40.380001068115234,41.08000183105469,40.0,40.5,2682700.0
|
|
2006-06-21,41.470001220703125,41.9900016784668,40.33000183105469,40.5,3896800.0
|
|
2006-06-22,40.56999969482422,41.47999954223633,40.25,41.34000015258789,2746400.0
|
|
2006-06-23,40.290000915527344,40.65999984741211,39.400001525878906,40.45000076293945,4359100.0
|
|
2006-06-26,40.599998474121094,40.900001525878906,40.2599983215332,40.459999084472656,2183900.0
|
|
2006-06-27,39.95000076293945,40.81999969482422,39.81999969482422,40.56999969482422,2932300.0
|
|
2006-06-28,40.099998474121094,40.2599983215332,39.060001373291016,40.08000183105469,2829600.0
|
|
2006-06-29,41.9900016784668,42.11000061035156,39.939998626708984,40.290000915527344,4510500.0
|
|
2006-06-30,41.56999969482422,41.959999084472656,40.83000183105469,41.439998626708984,3818000.0
|
|
2006-07-03,41.689998626708984,41.790000915527344,41.290000915527344,41.540000915527344,885100.0
|
|
2006-07-05,40.349998474121094,41.529998779296875,40.31999969482422,41.40999984741211,3042600.0
|
|
2006-07-06,40.70000076293945,41.130001068115234,40.34000015258789,40.43000030517578,2084400.0
|
|
2006-07-07,40.2400016784668,40.959999084472656,39.849998474121094,40.40999984741211,2859800.0
|
|
2006-07-10,39.33000183105469,40.7599983215332,39.02000045776367,40.38999938964844,3054600.0
|
|
2006-07-11,42.560001373291016,42.61000061035156,38.810001373291016,38.939998626708984,13438800.0
|
|
2006-07-12,40.9900016784668,42.560001373291016,40.41999816894531,42.33000183105469,8845900.0
|
|
2006-07-13,40.5,41.97999954223633,40.150001525878906,40.5099983215332,7585700.0
|
|
2006-07-14,40.380001068115234,41.09000015258789,39.95000076293945,40.650001525878906,4654900.0
|
|
2006-07-17,40.599998474121094,41.060001373291016,40.279998779296875,40.43000030517578,3108000.0
|
|
2006-07-18,40.290000915527344,40.880001068115234,39.04999923706055,40.61000061035156,4977700.0
|
|
2006-07-19,41.83000183105469,42.400001525878906,40.400001525878906,40.459999084472656,5370700.0
|
|
2006-07-20,39.93000030517578,41.630001068115234,39.880001068115234,41.5,5417100.0
|
|
2006-07-21,39.04999923706055,39.41999816894531,38.380001068115234,39.16999816894531,6337200.0
|
|
2006-07-24,39.79999923706055,40.08000183105469,39.150001525878906,39.150001525878906,3620300.0
|
|
2006-07-25,39.77000045776367,40.220001220703125,39.27000045776367,39.4900016784668,3731700.0
|
|
2006-07-26,39.779998779296875,40.90999984741211,39.029998779296875,39.4900016784668,5096100.0
|
|
2006-07-27,40.08000183105469,41.68000030517578,39.9900016784668,40.20000076293945,6758400.0
|
|
2006-07-28,42.36000061035156,42.5,39.970001220703125,40.02000045776367,6028300.0
|
|
2006-07-31,42.189998626708984,42.939998626708984,41.63999938964844,42.20000076293945,4043000.0
|
|
2006-08-01,41.45000076293945,41.880001068115234,41.040000915527344,41.880001068115234,2960200.0
|
|
2006-08-02,41.88999938964844,42.33000183105469,41.31999969482422,41.59000015258789,2397200.0
|
|
2006-08-03,42.459999084472656,42.86000061035156,41.18000030517578,41.470001220703125,3517600.0
|
|
2006-08-04,42.02000045776367,44.150001525878906,41.47999954223633,42.9900016784668,4756300.0
|
|
2006-08-07,41.689998626708984,42.54999923706055,41.369998931884766,41.970001220703125,2237900.0
|
|
2006-08-08,41.86000061035156,42.459999084472656,41.349998474121094,41.75,4423500.0
|
|
2006-08-09,41.43000030517578,43.27000045776367,41.290000915527344,42.279998779296875,6013000.0
|
|
2006-08-10,41.470001220703125,42.189998626708984,41.150001525878906,41.400001525878906,3739800.0
|
|
2006-08-11,40.619998931884766,41.52000045776367,40.279998779296875,41.47999954223633,3556700.0
|
|
2006-08-14,40.720001220703125,41.779998779296875,40.459999084472656,40.97999954223633,2810600.0
|
|
2006-08-15,42.779998779296875,42.970001220703125,41.279998779296875,41.4900016784668,4798200.0
|
|
2006-08-16,44.84000015258789,44.93000030517578,42.5,42.5099983215332,6126900.0
|
|
2006-08-17,44.880001068115234,45.79999923706055,44.5099983215332,44.75,5710600.0
|
|
2006-08-18,45.310001373291016,45.45000076293945,44.16999816894531,44.72999954223633,3143900.0
|
|
2006-08-21,44.68000030517578,45.209999084472656,44.119998931884766,45.099998474121094,2998900.0
|
|
2006-08-22,43.810001373291016,45.16999816894531,43.65999984741211,44.779998779296875,4306600.0
|
|
2006-08-23,43.31999969482422,44.25,43.029998779296875,43.9900016784668,3803700.0
|
|
2006-08-24,43.20000076293945,43.5099983215332,42.720001220703125,43.40999984741211,4142400.0
|
|
2006-08-25,42.79999923706055,43.5,42.689998626708984,43.18000030517578,3423800.0
|
|
2006-08-28,43.06999969482422,43.349998474121094,42.4900016784668,42.84000015258789,4940400.0
|
|
2006-08-29,43.540000915527344,43.709999084472656,42.70000076293945,43.290000915527344,4734700.0
|
|
2006-08-30,44.7599983215332,44.9900016784668,43.09000015258789,43.72999954223633,4238600.0
|
|
2006-08-31,43.90999984741211,44.9900016784668,43.849998474121094,44.9900016784668,2790400.0
|
|
2006-09-01,43.310001373291016,44.2599983215332,43.25,44.18000030517578,2019400.0
|
|
2006-09-05,43.95000076293945,44.099998474121094,42.779998779296875,43.27000045776367,2783700.0
|
|
2006-09-06,42.689998626708984,43.720001220703125,42.630001068115234,43.47999954223633,3115200.0
|
|
2006-09-07,43.810001373291016,44.2599983215332,42.45000076293945,42.47999954223633,5584200.0
|
|
2006-09-08,44.220001220703125,44.36000061035156,43.40999984741211,43.869998931884766,3372800.0
|
|
2006-09-11,44.4900016784668,45.189998626708984,43.65999984741211,44.099998474121094,3157900.0
|
|
2006-09-12,46.290000915527344,46.63999938964844,44.349998474121094,44.779998779296875,6738800.0
|
|
2006-09-13,46.11000061035156,46.83000183105469,45.560001373291016,46.25,5343900.0
|
|
2006-09-14,45.959999084472656,46.189998626708984,45.369998931884766,45.70000076293945,2980200.0
|
|
2006-09-15,45.439998626708984,46.869998931884766,45.29999923706055,45.97999954223633,5539600.0
|
|
2006-09-18,45.130001068115234,45.72999954223633,44.77000045776367,45.33000183105469,3893300.0
|
|
2006-09-19,44.279998779296875,45.08000183105469,43.5099983215332,45.040000915527344,4352700.0
|
|
2006-09-20,44.43000030517578,44.70000076293945,43.90999984741211,44.650001525878906,3549100.0
|
|
2006-09-21,43.54999923706055,44.7400016784668,43.2599983215332,44.68000030517578,3972500.0
|
|
2006-09-22,43.650001525878906,44.20000076293945,43.31999969482422,43.63999938964844,3007500.0
|
|
2006-09-25,45.040000915527344,45.310001373291016,43.209999084472656,44.040000915527344,4055300.0
|
|
2006-09-26,45.369998931884766,45.59000015258789,44.599998474121094,45.20000076293945,3499800.0
|
|
2006-09-27,44.5099983215332,45.75,44.290000915527344,45.29999923706055,3103500.0
|
|
2006-09-28,44.7400016784668,44.75,43.869998931884766,44.279998779296875,2982600.0
|
|
2006-09-29,44.470001220703125,44.86000061035156,43.97999954223633,44.66999816894531,2794000.0
|
|
2006-10-02,44.04999923706055,45.13999938964844,44.02000045776367,44.61000061035156,2451900.0
|
|
2006-10-03,43.849998474121094,44.38999938964844,43.369998931884766,43.77000045776367,2568300.0
|
|
2006-10-04,45.130001068115234,45.2599983215332,43.380001068115234,43.72999954223633,3535300.0
|
|
2006-10-05,45.04999923706055,45.13999938964844,44.43000030517578,44.91999816894531,2733100.0
|
|
2006-10-06,46.4900016784668,46.900001525878906,45.06999969482422,45.31999969482422,5771600.0
|
|
2006-10-09,47.880001068115234,48.52000045776367,46.27000045776367,46.349998474121094,5056300.0
|
|
2006-10-10,47.7400016784668,48.709999084472656,46.599998474121094,47.900001525878906,4924800.0
|
|
2006-10-11,48.33000183105469,48.970001220703125,47.599998474121094,47.7400016784668,4959700.0
|
|
2006-10-12,48.83000183105469,48.849998474121094,47.33000183105469,48.650001525878906,4268500.0
|
|
2006-10-13,48.810001373291016,49.06999969482422,48.29999923706055,48.63999938964844,4253100.0
|
|
2006-10-16,49.540000915527344,49.66999816894531,48.7599983215332,49.400001525878906,3105000.0
|
|
2006-10-17,48.31999969482422,49.099998474121094,48.0,49.0,4641800.0
|
|
2006-10-18,46.400001525878906,48.02000045776367,46.150001525878906,47.88999938964844,7019600.0
|
|
2006-10-19,46.459999084472656,47.040000915527344,45.790000915527344,46.400001525878906,4093800.0
|
|
2006-10-20,46.09000015258789,46.540000915527344,45.619998931884766,46.47999954223633,2683800.0
|
|
2006-10-23,46.689998626708984,47.47999954223633,45.72999954223633,45.849998474121094,4171700.0
|
|
2006-10-24,45.7599983215332,47.099998474121094,45.7599983215332,46.77000045776367,4154400.0
|
|
2006-10-25,49.59000015258789,50.470001220703125,47.56999969482422,47.880001068115234,10018300.0
|
|
2006-10-26,49.66999816894531,49.77000045776367,48.689998626708984,49.45000076293945,3687600.0
|
|
2006-10-27,48.189998626708984,49.59000015258789,47.70000076293945,49.38999938964844,3706000.0
|
|
2006-10-30,49.380001068115234,50.0,48.5,48.72999954223633,4062000.0
|
|
2006-10-31,49.16999816894531,49.84000015258789,48.630001068115234,49.560001373291016,2984900.0
|
|
2006-11-01,48.040000915527344,49.34000015258789,47.720001220703125,49.34000015258789,3055900.0
|
|
2006-11-02,47.400001525878906,48.189998626708984,47.189998626708984,47.66999816894531,3321700.0
|
|
2006-11-03,47.66999816894531,47.91999816894531,46.779998779296875,47.52000045776367,2684900.0
|
|
2006-11-06,48.619998931884766,48.849998474121094,47.34000015258789,47.869998931884766,2741000.0
|
|
2006-11-07,49.36000061035156,50.25,48.63999938964844,48.709999084472656,4498000.0
|
|
2006-11-08,49.470001220703125,49.77000045776367,48.650001525878906,49.13999938964844,3179600.0
|
|
2006-11-09,47.849998474121094,49.81999969482422,47.77000045776367,49.720001220703125,3776100.0
|
|
2006-11-10,48.54999923706055,48.650001525878906,47.56999969482422,48.099998474121094,2337400.0
|
|
2006-11-13,49.369998931884766,49.529998779296875,48.29999923706055,48.68000030517578,2872700.0
|
|
2006-11-14,50.810001373291016,50.95000076293945,48.52000045776367,49.380001068115234,5125200.0
|
|
2006-11-15,50.43000030517578,51.220001220703125,50.040000915527344,50.86000061035156,4250100.0
|
|
2006-11-16,51.04999923706055,51.400001525878906,49.65999984741211,50.20000076293945,4678800.0
|
|
2006-11-17,51.689998626708984,52.09000015258789,50.72999954223633,51.0099983215332,5513000.0
|
|
2006-11-20,52.189998626708984,52.25,50.810001373291016,51.939998626708984,3719800.0
|
|
2006-11-21,51.90999984741211,52.59000015258789,51.400001525878906,52.02000045776367,3250200.0
|
|
2006-11-22,52.43000030517578,52.77000045776367,51.68000030517578,52.040000915527344,2864500.0
|
|
2006-11-24,51.720001220703125,52.2400016784668,51.66999816894531,51.91999816894531,955200.0
|
|
2006-11-27,50.15999984741211,51.86000061035156,50.02000045776367,51.25,3328000.0
|
|
2006-11-28,51.099998474121094,51.25,49.900001525878906,50.04999923706055,3847200.0
|
|
2006-11-29,51.04999923706055,51.75,50.349998474121094,51.33000183105469,2949400.0
|
|
2006-11-30,51.66999816894531,51.88999938964844,50.400001525878906,50.88999938964844,4233500.0
|
|
2006-12-01,50.650001525878906,52.130001068115234,49.61000061035156,51.58000183105469,4650900.0
|
|
2006-12-04,51.70000076293945,52.36000061035156,50.15999984741211,50.61000061035156,3613700.0
|
|
2006-12-05,51.58000183105469,52.209999084472656,51.43000030517578,51.9900016784668,2425700.0
|
|
2006-12-06,51.91999816894531,52.400001525878906,51.099998474121094,51.29999923706055,2561100.0
|
|
2006-12-07,51.5,52.38999938964844,51.5,52.15999984741211,3578500.0
|
|
2006-12-08,51.060001373291016,51.81999969482422,50.72999954223633,51.220001220703125,3850700.0
|
|
2006-12-11,51.560001373291016,52.20000076293945,50.77000045776367,51.0,3771900.0
|
|
2006-12-12,51.25,52.18000030517578,50.66999816894531,51.79999923706055,2960900.0
|
|
2006-12-13,49.880001068115234,51.77000045776367,49.75,51.70000076293945,4726100.0
|
|
2006-12-14,50.400001525878906,50.560001373291016,49.75,50.11000061035156,5357600.0
|
|
2006-12-15,50.36000061035156,50.959999084472656,50.20000076293945,50.400001525878906,4554000.0
|
|
2006-12-18,50.529998779296875,51.4900016784668,50.13999938964844,50.650001525878906,3079600.0
|
|
2006-12-19,49.689998626708984,50.209999084472656,49.41999816894531,50.150001525878906,2941500.0
|
|
2006-12-20,50.380001068115234,50.75,49.54999923706055,49.54999923706055,3374700.0
|
|
2006-12-21,49.790000915527344,50.540000915527344,49.36000061035156,50.38999938964844,3243600.0
|
|
2006-12-22,49.2599983215332,50.31999969482422,49.2599983215332,49.9900016784668,2144800.0
|
|
2006-12-26,50.0099983215332,50.22999954223633,49.279998779296875,49.34000015258789,1414900.0
|
|
2006-12-27,50.209999084472656,50.54999923706055,50.04999923706055,50.41999816894531,1420600.0
|
|
2006-12-28,49.88999938964844,50.599998474121094,49.75,50.06999969482422,1575400.0
|
|
2006-12-29,49.75,50.54999923706055,49.7400016784668,49.900001525878906,1929400.0
|
|
2007-01-03,48.9900016784668,51.150001525878906,48.540000915527344,50.0,4829000.0
|
|
2007-01-04,50.04999923706055,50.189998626708984,48.66999816894531,49.290000915527344,3303500.0
|
|
2007-01-05,50.150001525878906,50.189998626708984,49.2599983215332,49.599998474121094,3898400.0
|
|
2007-01-08,50.56999969482422,51.38999938964844,49.93000030517578,50.04999923706055,4028300.0
|
|
2007-01-09,51.099998474121094,51.849998474121094,50.38999938964844,50.9900016784668,4448200.0
|
|
2007-01-10,51.91999816894531,52.040000915527344,50.5,50.709999084472656,3604400.0
|
|
2007-01-11,52.06999969482422,52.84000015258789,51.72999954223633,52.209999084472656,4551200.0
|
|
2007-01-12,52.16999816894531,52.72999954223633,51.56999969482422,52.029998779296875,3069300.0
|
|
2007-01-16,50.709999084472656,52.20000076293945,50.400001525878906,51.709999084472656,6111600.0
|
|
2007-01-17,51.25,51.93000030517578,50.16999816894531,50.5,4876500.0
|
|
2007-01-18,47.810001373291016,50.09000015258789,47.599998474121094,49.939998626708984,10811100.0
|
|
2007-01-19,48.0099983215332,48.83000183105469,47.34000015258789,47.7400016784668,4971200.0
|
|
2007-01-22,48.16999816894531,48.4900016784668,47.150001525878906,47.93000030517578,4569700.0
|
|
2007-01-23,46.970001220703125,48.2599983215332,46.849998474121094,48.25,5303100.0
|
|
2007-01-24,47.72999954223633,48.04999923706055,46.959999084472656,47.15999984741211,3691900.0
|
|
2007-01-25,47.099998474121094,48.70000076293945,46.939998626708984,47.75,4156300.0
|
|
2007-01-26,48.91999816894531,49.33000183105469,47.22999954223633,47.709999084472656,7395500.0
|
|
2007-01-29,49.209999084472656,49.779998779296875,48.75,48.95000076293945,4844900.0
|
|
2007-01-30,49.119998931884766,49.540000915527344,48.709999084472656,49.349998474121094,3270200.0
|
|
2007-01-31,49.25,49.560001373291016,48.279998779296875,49.04999923706055,3392200.0
|
|
2007-02-01,48.880001068115234,49.720001220703125,48.29999923706055,49.02000045776367,4506500.0
|
|
2007-02-02,50.0,50.0,48.77000045776367,48.790000915527344,4145800.0
|
|
2007-02-05,51.290000915527344,51.880001068115234,50.11000061035156,50.290000915527344,8852900.0
|
|
2007-02-06,50.790000915527344,51.09000015258789,50.33000183105469,50.91999816894531,4899800.0
|
|
2007-02-07,51.20000076293945,51.77000045776367,50.75,50.939998626708984,4067800.0
|
|
2007-02-08,50.91999816894531,51.349998474121094,50.81999969482422,50.95000076293945,3930200.0
|
|
2007-02-09,49.65999984741211,51.0,49.25,50.349998474121094,6446700.0
|
|
2007-02-12,49.650001525878906,49.790000915527344,49.099998474121094,49.380001068115234,3491200.0
|
|
2007-02-13,49.400001525878906,50.099998474121094,49.22999954223633,49.90999984741211,2917300.0
|
|
2007-02-14,50.38999938964844,50.810001373291016,49.59000015258789,49.79999923706055,4026800.0
|
|
2007-02-15,50.79999923706055,50.91999816894531,50.11000061035156,50.29999923706055,2645400.0
|
|
2007-02-16,50.900001525878906,51.0,50.29999923706055,50.86000061035156,3978200.0
|
|
2007-02-20,51.2599983215332,51.34000015258789,50.040000915527344,50.650001525878906,4329900.0
|
|
2007-02-21,51.189998626708984,51.5,50.900001525878906,51.099998474121094,3194900.0
|
|
2007-02-22,52.25,52.25,51.369998931884766,51.4900016784668,4432300.0
|
|
2007-02-23,54.15999984741211,54.540000915527344,53.11000061035156,53.15999984741211,10444900.0
|
|
2007-02-26,54.41999816894531,54.65999984741211,53.93000030517578,54.380001068115234,4459200.0
|
|
2007-02-27,52.29999923706055,53.66999816894531,51.810001373291016,53.560001373291016,9416400.0
|
|
2007-02-28,51.7400016784668,52.720001220703125,51.70000076293945,52.36000061035156,6415300.0
|
|
2007-03-01,50.91999816894531,51.369998931884766,50.209999084472656,50.75,6085700.0
|
|
2007-03-02,49.90999984741211,51.15999984741211,49.5099983215332,50.5,5332800.0
|
|
2007-03-05,51.130001068115234,51.97999954223633,49.75,49.880001068115234,7752000.0
|
|
2007-03-06,51.150001525878906,51.7400016784668,50.79999923706055,51.72999954223633,4744000.0
|
|
2007-03-07,51.04999923706055,51.5,50.68000030517578,50.90999984741211,4027800.0
|
|
2007-03-08,53.11000061035156,53.779998779296875,52.0,52.02000045776367,10588000.0
|
|
2007-03-09,52.849998474121094,53.54999923706055,52.25,53.54999923706055,4832300.0
|
|
2007-03-12,52.7599983215332,53.16999816894531,52.41999816894531,52.58000183105469,4697300.0
|
|
2007-03-13,51.5,52.52000045776367,51.47999954223633,52.470001220703125,4918500.0
|
|
2007-03-14,51.97999954223633,51.97999954223633,50.9900016784668,51.720001220703125,3976500.0
|
|
2007-03-15,52.0099983215332,52.189998626708984,51.630001068115234,52.11000061035156,2958300.0
|
|
2007-03-16,52.029998779296875,52.43000030517578,51.43000030517578,51.97999954223633,4376400.0
|
|
2007-03-19,52.2400016784668,52.45000076293945,51.75,52.31999969482422,3699600.0
|
|
2007-03-20,53.029998779296875,53.25,52.02000045776367,52.27000045776367,4649000.0
|
|
2007-03-21,54.27000045776367,54.40999984741211,52.689998626708984,53.099998474121094,4702800.0
|
|
2007-03-22,53.61000061035156,54.38999938964844,53.13999938964844,54.290000915527344,4015300.0
|
|
2007-03-23,54.34000015258789,54.5,53.59000015258789,53.709999084472656,4037000.0
|
|
2007-03-26,54.38999938964844,54.68000030517578,53.52000045776367,54.34000015258789,3661800.0
|
|
2007-03-27,53.86000061035156,54.880001068115234,53.86000061035156,54.18000030517578,4268400.0
|
|
2007-03-28,53.349998474121094,54.06999969482422,53.060001373291016,53.650001525878906,2988200.0
|
|
2007-03-29,53.470001220703125,53.79999923706055,52.470001220703125,53.59000015258789,4746700.0
|
|
2007-03-30,53.31999969482422,53.849998474121094,53.08000183105469,53.27000045776367,3989000.0
|
|
2007-04-02,53.5099983215332,53.619998931884766,52.72999954223633,53.400001525878906,4620500.0
|
|
2007-04-03,54.220001220703125,54.45000076293945,53.27000045776367,53.7599983215332,4471200.0
|
|
2007-04-04,55.2400016784668,55.38999938964844,54.56999969482422,54.7400016784668,6220300.0
|
|
2007-04-05,55.849998474121094,55.900001525878906,54.900001525878906,55.130001068115234,4250600.0
|
|
2007-04-09,55.529998779296875,55.869998931884766,54.90999984741211,55.79999923706055,4637500.0
|
|
2007-04-10,56.369998931884766,56.52000045776367,55.15999984741211,55.400001525878906,5853700.0
|
|
2007-04-11,55.36000061035156,56.25,55.29999923706055,56.0099983215332,4808800.0
|
|
2007-04-12,55.66999816894531,55.88999938964844,55.0,55.45000076293945,4794600.0
|
|
2007-04-13,54.720001220703125,55.25,53.91999816894531,55.16999816894531,5683400.0
|
|
2007-04-16,54.70000076293945,54.7599983215332,53.880001068115234,54.43000030517578,4326600.0
|
|
2007-04-17,54.560001373291016,54.7400016784668,54.209999084472656,54.709999084472656,3766600.0
|
|
2007-04-18,54.65999984741211,55.130001068115234,54.18000030517578,54.689998626708984,4319900.0
|
|
2007-04-19,54.220001220703125,55.15999984741211,53.68000030517578,54.119998931884766,5486600.0
|
|
2007-04-20,54.209999084472656,55.06999969482422,53.77000045776367,55.06999969482422,5052000.0
|
|
2007-04-23,54.04999923706055,54.220001220703125,53.599998474121094,53.79999923706055,3548100.0
|
|
2007-04-24,54.63999938964844,54.90999984741211,53.75,54.45000076293945,4780500.0
|
|
2007-04-25,54.79999923706055,54.95000076293945,54.09000015258789,54.790000915527344,4055200.0
|
|
2007-04-26,55.58000183105469,55.779998779296875,54.310001373291016,54.5,4678600.0
|
|
2007-04-27,55.13999938964844,56.459999084472656,54.779998779296875,54.790000915527344,4525200.0
|
|
2007-04-30,55.54999923706055,56.54999923706055,55.04999923706055,55.290000915527344,6232900.0
|
|
2007-05-01,55.880001068115234,56.0,55.150001525878906,55.52000045776367,3722200.0
|
|
2007-05-02,56.25,56.459999084472656,55.65999984741211,55.810001373291016,3135000.0
|
|
2007-05-03,56.38999938964844,56.849998474121094,55.959999084472656,56.11000061035156,2498100.0
|
|
2007-05-04,56.869998931884766,56.95000076293945,56.16999816894531,56.5099983215332,2163300.0
|
|
2007-05-07,56.779998779296875,57.060001373291016,56.70000076293945,56.95000076293945,2870200.0
|
|
2007-05-08,56.310001373291016,56.459999084472656,55.709999084472656,56.45000076293945,3062500.0
|
|
2007-05-09,56.91999816894531,57.0,55.7599983215332,56.029998779296875,3016500.0
|
|
2007-05-10,55.18000030517578,56.650001525878906,55.11000061035156,56.650001525878906,5940900.0
|
|
2007-05-11,55.4900016784668,56.29999923706055,55.369998931884766,55.599998474121094,4195600.0
|
|
2007-05-14,55.38999938964844,55.86000061035156,54.790000915527344,55.720001220703125,5141900.0
|
|
2007-05-15,55.13999938964844,55.79999923706055,54.86000061035156,55.459999084472656,4747700.0
|
|
2007-05-16,54.619998931884766,54.77000045776367,53.650001525878906,54.380001068115234,6707000.0
|
|
2007-05-17,54.599998474121094,55.02000045776367,53.880001068115234,54.4900016784668,6051400.0
|
|
2007-05-18,53.650001525878906,54.97999954223633,53.27000045776367,54.619998931884766,8016900.0
|
|
2007-05-21,53.4900016784668,54.33000183105469,53.27000045776367,53.84000015258789,4374500.0
|
|
2007-05-22,54.04999923706055,54.31999969482422,53.5,53.93000030517578,3897300.0
|
|
2007-05-23,53.709999084472656,54.220001220703125,53.66999816894531,53.970001220703125,4596900.0
|
|
2007-05-24,53.529998779296875,54.13999938964844,53.25,53.91999816894531,6385700.0
|
|
2007-05-25,53.66999816894531,53.88999938964844,53.41999816894531,53.599998474121094,3598900.0
|
|
2007-05-29,54.470001220703125,54.83000183105469,53.349998474121094,53.59000015258789,6575000.0
|
|
2007-05-30,53.90999984741211,54.20000076293945,53.27000045776367,53.90999984741211,5731300.0
|
|
2007-05-31,54.97999954223633,55.11000061035156,53.720001220703125,53.93000030517578,4422600.0
|
|
2007-06-01,55.369998931884766,55.97999954223633,55.029998779296875,55.060001373291016,5299300.0
|
|
2007-06-04,55.31999969482422,55.47999954223633,54.709999084472656,55.150001525878906,3612900.0
|
|
2007-06-05,54.7400016784668,55.36000061035156,54.33000183105469,55.0099983215332,3802100.0
|
|
2007-06-06,54.099998474121094,55.18000030517578,54.09000015258789,54.650001525878906,3583800.0
|
|
2007-06-07,53.09000015258789,54.2599983215332,53.029998779296875,53.900001525878906,7228100.0
|
|
2007-06-08,54.060001373291016,54.13999938964844,52.90999984741211,52.90999984741211,3821100.0
|
|
2007-06-11,53.83000183105469,54.099998474121094,53.41999816894531,54.060001373291016,3925000.0
|
|
2007-06-12,53.86000061035156,54.369998931884766,53.16999816894531,53.689998626708984,5158800.0
|
|
2007-06-13,54.470001220703125,54.79999923706055,54.04999923706055,54.04999923706055,5650000.0
|
|
2007-06-14,55.130001068115234,55.470001220703125,54.470001220703125,54.540000915527344,3914500.0
|
|
2007-06-15,56.119998931884766,56.209999084472656,55.459999084472656,55.7400016784668,5961100.0
|
|
2007-06-18,55.86000061035156,56.279998779296875,55.68000030517578,55.77000045776367,2629100.0
|
|
2007-06-19,55.540000915527344,55.77000045776367,55.15999984741211,55.77000045776367,3712600.0
|
|
2007-06-20,55.040000915527344,55.810001373291016,55.0099983215332,55.720001220703125,2646100.0
|
|
2007-06-21,56.72999954223633,56.79999923706055,55.029998779296875,55.040000915527344,4379900.0
|
|
2007-06-22,56.2400016784668,56.81999969482422,55.91999816894531,56.47999954223633,4960300.0
|
|
2007-06-25,55.349998474121094,56.290000915527344,55.18000030517578,55.72999954223633,3507300.0
|
|
2007-06-26,54.88999938964844,55.790000915527344,54.59000015258789,55.61000061035156,3762700.0
|
|
2007-06-27,56.33000183105469,56.5099983215332,54.599998474121094,54.81999969482422,4114200.0
|
|
2007-06-28,55.45000076293945,56.099998474121094,55.439998626708984,55.75,3475200.0
|
|
2007-06-29,54.95000076293945,55.560001373291016,54.59000015258789,55.5,3274700.0
|
|
2007-07-02,55.349998474121094,55.7400016784668,54.900001525878906,54.900001525878906,2231700.0
|
|
2007-07-03,55.18000030517578,55.52000045776367,55.0,55.52000045776367,1171600.0
|
|
2007-07-05,56.189998626708984,56.279998779296875,54.810001373291016,55.0099983215332,3599300.0
|
|
2007-07-06,56.41999816894531,56.4900016784668,55.709999084472656,56.040000915527344,3170700.0
|
|
2007-07-09,57.119998931884766,57.77000045776367,56.20000076293945,56.36000061035156,4565700.0
|
|
2007-07-10,56.86000061035156,57.58000183105469,56.650001525878906,56.900001525878906,3259700.0
|
|
2007-07-11,56.45000076293945,56.88999938964844,56.11000061035156,56.599998474121094,3270300.0
|
|
2007-07-12,57.08000183105469,57.220001220703125,56.33000183105469,56.41999816894531,5376000.0
|
|
2007-07-13,56.150001525878906,57.41999816894531,56.08000183105469,57.40999984741211,4479900.0
|
|
2007-07-16,56.70000076293945,57.029998779296875,55.9900016784668,56.08000183105469,3608100.0
|
|
2007-07-17,61.779998779296875,62.0,57.13999938964844,57.13999938964844,17676200.0
|
|
2007-07-18,61.45000076293945,61.75,60.150001525878906,60.599998474121094,7095300.0
|
|
2007-07-19,62.459999084472656,62.58000183105469,61.02000045776367,61.79999923706055,4463500.0
|
|
2007-07-20,61.90999984741211,62.66999816894531,61.83000183105469,62.5,4153100.0
|
|
2007-07-23,61.27000045776367,62.29999923706055,61.22999954223633,62.22999954223633,3583400.0
|
|
2007-07-24,59.310001373291016,59.93000030517578,58.060001373291016,59.599998474121094,8110700.0
|
|
2007-07-25,59.5099983215332,60.119998931884766,58.54999923706055,59.5,5432400.0
|
|
2007-07-26,58.869998931884766,59.5,57.810001373291016,58.650001525878906,5290400.0
|
|
2007-07-27,57.47999954223633,59.869998931884766,57.43000030517578,58.279998779296875,4864700.0
|
|
2007-07-30,57.689998626708984,58.2400016784668,57.209999084472656,57.209999084472656,4493700.0
|
|
2007-07-31,56.790000915527344,58.349998474121094,56.779998779296875,58.08000183105469,4716800.0
|
|
2007-08-01,57.25,57.439998626708984,56.20000076293945,56.90999984741211,4251400.0
|
|
2007-08-02,56.790000915527344,57.4900016784668,56.130001068115234,57.279998779296875,2966600.0
|
|
2007-08-03,55.099998474121094,57.099998474121094,55.099998474121094,56.900001525878906,3837900.0
|
|
2007-08-06,57.2400016784668,57.400001525878906,55.0,55.34000015258789,4149400.0
|
|
2007-08-07,57.41999816894531,58.25,56.38999938964844,56.939998626708984,3716500.0
|
|
2007-08-08,58.709999084472656,60.0,57.630001068115234,57.779998779296875,4303500.0
|
|
2007-08-09,59.40999984741211,61.380001068115234,57.779998779296875,57.79999923706055,7381800.0
|
|
2007-08-10,60.20000076293945,60.84000015258789,58.7400016784668,59.0,6192400.0
|
|
2007-08-13,59.65999984741211,61.13999938964844,59.5,60.83000183105469,4243800.0
|
|
2007-08-14,57.7400016784668,60.02000045776367,57.630001068115234,59.959999084472656,3636500.0
|
|
2007-08-15,57.02000045776367,58.279998779296875,56.619998931884766,57.209999084472656,4816600.0
|
|
2007-08-16,57.75,57.970001220703125,55.88999938964844,56.470001220703125,7007600.0
|
|
2007-08-17,59.4900016784668,59.939998626708984,58.16999816894531,58.869998931884766,5321600.0
|
|
2007-08-20,60.029998779296875,60.619998931884766,59.04999923706055,59.279998779296875,4601600.0
|
|
2007-08-21,59.650001525878906,60.150001525878906,59.2599983215332,59.709999084472656,3005500.0
|
|
2007-08-22,59.099998474121094,59.900001525878906,58.66999816894531,59.75,4469600.0
|
|
2007-08-23,58.43000030517578,59.15999984741211,58.099998474121094,59.13999938964844,3528000.0
|
|
2007-08-24,59.0,59.2400016784668,58.22999954223633,58.5099983215332,2940300.0
|
|
2007-08-27,58.439998626708984,59.02000045776367,58.439998626708984,58.95000076293945,3025000.0
|
|
2007-08-28,56.619998931884766,58.439998626708984,56.529998779296875,58.0,3767600.0
|
|
2007-08-29,58.20000076293945,58.27000045776367,56.810001373291016,57.029998779296875,2512600.0
|
|
2007-08-30,58.189998626708984,58.939998626708984,57.65999984741211,57.900001525878906,2761200.0
|
|
2007-08-31,57.470001220703125,58.029998779296875,56.97999954223633,57.939998626708984,3713000.0
|
|
2007-09-04,58.349998474121094,58.900001525878906,57.0,57.189998626708984,3174300.0
|
|
2007-09-05,57.47999954223633,58.47999954223633,57.27000045776367,58.20000076293945,4552500.0
|
|
2007-09-06,57.849998474121094,58.16999816894531,57.43000030517578,57.93000030517578,3311100.0
|
|
2007-09-07,56.849998474121094,57.369998931884766,56.310001373291016,57.08000183105469,3274300.0
|
|
2007-09-10,57.040000915527344,57.689998626708984,56.20000076293945,57.36000061035156,2631700.0
|
|
2007-09-11,57.900001525878906,58.130001068115234,57.0,57.38999938964844,2761000.0
|
|
2007-09-12,56.209999084472656,57.7599983215332,56.18000030517578,57.599998474121094,3618500.0
|
|
2007-09-13,56.27000045776367,56.810001373291016,55.599998474121094,56.59000015258789,4380800.0
|
|
2007-09-14,56.18000030517578,56.47999954223633,55.709999084472656,55.90999984741211,2782000.0
|
|
2007-09-17,56.29999923706055,56.66999816894531,55.7599983215332,55.970001220703125,2554500.0
|
|
2007-09-18,58.060001373291016,58.290000915527344,56.15999984741211,56.31999969482422,3878400.0
|
|
2007-09-19,57.939998626708984,58.970001220703125,57.58000183105469,58.20000076293945,2991400.0
|
|
2007-09-20,57.189998626708984,57.369998931884766,56.38999938964844,56.470001220703125,4517600.0
|
|
2007-09-21,57.15999984741211,57.779998779296875,57.130001068115234,57.45000076293945,2805700.0
|
|
2007-09-24,56.279998779296875,57.5099983215332,55.939998626708984,57.189998626708984,3766600.0
|
|
2007-09-25,56.7400016784668,57.08000183105469,55.83000183105469,55.83000183105469,2587100.0
|
|
2007-09-26,55.77000045776367,57.22999954223633,55.20000076293945,56.72999954223633,3274400.0
|
|
2007-09-27,55.189998626708984,56.27000045776367,55.09000015258789,56.0,4101400.0
|
|
2007-09-28,55.779998779296875,56.16999816894531,54.790000915527344,55.439998626708984,4559600.0
|
|
2007-10-01,57.540000915527344,57.9900016784668,55.779998779296875,55.97999954223633,2908400.0
|
|
2007-10-02,57.27000045776367,58.13999938964844,56.970001220703125,57.36000061035156,2603600.0
|
|
2007-10-03,55.20000076293945,57.0,54.7400016784668,56.86000061035156,4421500.0
|
|
2007-10-04,53.9900016784668,54.97999954223633,53.25,54.790000915527344,7698100.0
|
|
2007-10-05,55.720001220703125,55.86000061035156,54.16999816894531,54.40999984741211,4575300.0
|
|
2007-10-08,55.650001525878906,56.08000183105469,54.58000183105469,55.34000015258789,3293400.0
|
|
2007-10-09,54.209999084472656,55.560001373291016,53.33000183105469,55.4900016784668,6230200.0
|
|
2007-10-10,53.25,53.79999923706055,52.349998474121094,53.65999984741211,7124500.0
|
|
2007-10-11,51.709999084472656,54.25,51.41999816894531,53.83000183105469,5529100.0
|
|
2007-10-12,53.02000045776367,53.31999969482422,52.20000076293945,52.310001373291016,3502900.0
|
|
2007-10-15,52.540000915527344,53.65999984741211,52.099998474121094,53.0,3653000.0
|
|
2007-10-16,53.119998931884766,53.66999816894531,52.369998931884766,52.5099983215332,3259900.0
|
|
2007-10-17,54.91999816894531,55.130001068115234,53.88999938964844,54.18000030517578,5194000.0
|
|
2007-10-18,54.34000015258789,54.7400016784668,53.29999923706055,54.7400016784668,3347000.0
|
|
2007-10-19,53.119998931884766,54.310001373291016,53.0,54.310001373291016,4101000.0
|
|
2007-10-22,53.400001525878906,53.900001525878906,52.70000076293945,53.0,2390500.0
|
|
2007-10-23,53.08000183105469,53.25,51.849998474121094,52.959999084472656,3531300.0
|
|
2007-10-24,53.18000030517578,54.22999954223633,51.540000915527344,53.22999954223633,3755500.0
|
|
2007-10-25,52.59000015258789,53.439998626708984,51.2400016784668,53.18000030517578,4825600.0
|
|
2007-10-26,52.08000183105469,53.459999084472656,50.95000076293945,51.439998626708984,6492800.0
|
|
2007-10-29,51.970001220703125,52.45000076293945,51.45000076293945,52.22999954223633,3678700.0
|
|
2007-10-30,52.84000015258789,53.689998626708984,51.61000061035156,51.75,4282500.0
|
|
2007-10-31,52.650001525878906,53.0099983215332,51.90999984741211,52.90999984741211,4641000.0
|
|
2007-11-01,50.81999969482422,52.650001525878906,50.61000061035156,52.599998474121094,5236200.0
|
|
2007-11-02,50.90999984741211,51.27000045776367,50.25,51.0,2828500.0
|
|
2007-11-05,49.939998626708984,50.529998779296875,49.630001068115234,50.09000015258789,3902400.0
|
|
2007-11-06,50.5099983215332,50.66999816894531,49.63999938964844,49.88999938964844,3743400.0
|
|
2007-11-07,49.349998474121094,50.400001525878906,49.27000045776367,49.900001525878906,4129400.0
|
|
2007-11-08,49.630001068115234,50.279998779296875,48.959999084472656,49.470001220703125,5093300.0
|
|
2007-11-09,49.91999816894531,50.619998931884766,49.16999816894531,49.459999084472656,4351300.0
|
|
2007-11-12,49.959999084472656,50.65999984741211,49.630001068115234,50.2400016784668,3451900.0
|
|
2007-11-13,50.86000061035156,51.0099983215332,49.959999084472656,50.209999084472656,3241100.0
|
|
2007-11-14,50.08000183105469,51.11000061035156,49.959999084472656,50.959999084472656,3532600.0
|
|
2007-11-15,49.11000061035156,50.45000076293945,48.75,49.439998626708984,4985700.0
|
|
2007-11-16,48.4900016784668,49.13999938964844,48.0099983215332,49.08000183105469,4004200.0
|
|
2007-11-19,47.689998626708984,48.4900016784668,47.310001373291016,48.47999954223633,4153800.0
|
|
2007-11-20,47.34000015258789,48.04999923706055,46.59000015258789,47.70000076293945,5062000.0
|
|
2007-11-21,47.369998931884766,48.2400016784668,47.08000183105469,47.34000015258789,3245200.0
|
|
2007-11-23,48.060001373291016,48.22999954223633,47.2400016784668,47.52000045776367,1066400.0
|
|
2007-11-26,47.189998626708984,48.43000030517578,47.150001525878906,48.029998779296875,2871000.0
|
|
2007-11-27,47.43000030517578,48.209999084472656,46.91999816894531,47.29999923706055,4390300.0
|
|
2007-11-28,48.279998779296875,48.70000076293945,47.5099983215332,47.939998626708984,3065100.0
|
|
2007-11-29,48.70000076293945,48.93000030517578,48.02000045776367,48.29999923706055,2511100.0
|
|
2007-11-30,48.08000183105469,49.380001068115234,47.77000045776367,49.189998626708984,3462600.0
|
|
2007-12-03,48.029998779296875,48.63999938964844,47.68000030517578,47.810001373291016,2383200.0
|
|
2007-12-04,47.86000061035156,48.13999938964844,47.5099983215332,47.68000030517578,3024500.0
|
|
2007-12-05,48.70000076293945,49.099998474121094,48.16999816894531,48.16999816894531,3815400.0
|
|
2007-12-06,50.45000076293945,50.540000915527344,48.459999084472656,48.7599983215332,3563400.0
|
|
2007-12-07,50.369998931884766,50.93000030517578,49.849998474121094,50.2599983215332,2625500.0
|
|
2007-12-10,51.34000015258789,51.849998474121094,50.2599983215332,50.720001220703125,3522300.0
|
|
2007-12-11,49.5,51.560001373291016,49.380001068115234,51.54999923706055,3980600.0
|
|
2007-12-12,49.43000030517578,50.72999954223633,48.869998931884766,49.9900016784668,3090500.0
|
|
2007-12-13,48.56999969482422,49.790000915527344,48.189998626708984,49.20000076293945,3157300.0
|
|
2007-12-14,47.900001525878906,48.5,47.70000076293945,47.900001525878906,2181700.0
|
|
2007-12-17,47.83000183105469,48.5,47.54999923706055,47.7400016784668,2224600.0
|
|
2007-12-18,48.380001068115234,48.75,47.72999954223633,48.189998626708984,2366700.0
|
|
2007-12-19,48.22999954223633,48.72999954223633,48.189998626708984,48.33000183105469,1965500.0
|
|
2007-12-20,49.13999938964844,49.20000076293945,48.2400016784668,48.27000045776367,3056400.0
|
|
2007-12-21,49.630001068115234,50.0099983215332,49.119998931884766,49.63999938964844,4031300.0
|
|
2007-12-24,49.90999984741211,50.08000183105469,49.470001220703125,49.619998931884766,845200.0
|
|
2007-12-26,49.41999816894531,50.099998474121094,49.09000015258789,49.81999969482422,1419200.0
|
|
2007-12-27,48.849998474121094,49.75,48.7599983215332,49.5,1424700.0
|
|
2007-12-28,48.72999954223633,49.2400016784668,48.52000045776367,49.18000030517578,1396200.0
|
|
2007-12-31,48.15999984741211,48.79999923706055,48.06999969482422,48.59000015258789,1643700.0
|
|
2008-01-02,46.540000915527344,48.349998474121094,46.06999969482422,47.90999984741211,3900400.0
|
|
2008-01-03,45.810001373291016,46.40999984741211,45.2400016784668,46.0099983215332,3691700.0
|
|
2008-01-04,43.52000045776367,45.38999938964844,43.11000061035156,45.279998779296875,5297900.0
|
|
2008-01-07,43.189998626708984,44.11000061035156,42.630001068115234,43.599998474121094,4836800.0
|
|
2008-01-08,41.88999938964844,43.630001068115234,41.849998474121094,42.900001525878906,5094200.0
|
|
2008-01-09,42.540000915527344,42.70000076293945,41.34000015258789,41.83000183105469,4893400.0
|
|
2008-01-10,42.720001220703125,43.279998779296875,41.689998626708984,42.16999816894531,4134300.0
|
|
2008-01-11,41.810001373291016,42.81999969482422,41.65999984741211,42.54999923706055,3061900.0
|
|
2008-01-14,42.810001373291016,42.90999984741211,42.11000061035156,42.2599983215332,3053900.0
|
|
2008-01-15,41.43000030517578,43.13999938964844,41.400001525878906,42.709999084472656,5521100.0
|
|
2008-01-16,43.619998931884766,44.61000061035156,40.630001068115234,41.15999984741211,7438500.0
|
|
2008-01-17,42.56999969482422,44.33000183105469,42.22999954223633,43.88999938964844,7758100.0
|
|
2008-01-18,43.72999954223633,44.400001525878906,42.56999969482422,42.61000061035156,5748300.0
|
|
2008-01-22,42.560001373291016,43.369998931884766,41.47999954223633,41.47999954223633,4715300.0
|
|
2008-01-23,42.7400016784668,43.130001068115234,40.099998474121094,41.38999938964844,6733600.0
|
|
2008-01-24,41.970001220703125,43.650001525878906,41.66999816894531,42.310001373291016,6645500.0
|
|
2008-01-25,42.16999816894531,43.29999923706055,41.599998474121094,42.43000030517578,8763000.0
|
|
2008-01-28,43.09000015258789,43.189998626708984,41.959999084472656,42.13999938964844,3505000.0
|
|
2008-01-29,42.34000015258789,43.560001373291016,41.709999084472656,43.13999938964844,4272600.0
|
|
2008-01-30,41.900001525878906,42.630001068115234,41.560001373291016,42.25,4847500.0
|
|
2008-01-31,41.779998779296875,42.2400016784668,40.349998474121094,41.13999938964844,4793500.0
|
|
2008-02-01,44.119998931884766,44.380001068115234,42.04999923706055,42.38999938964844,5001700.0
|
|
2008-02-04,43.16999816894531,44.720001220703125,43.0,44.25,3295900.0
|
|
2008-02-05,41.650001525878906,42.900001525878906,41.58000183105469,42.5,2980100.0
|
|
2008-02-06,41.0,42.27000045776367,40.86000061035156,41.91999816894531,2939000.0
|
|
2008-02-07,41.369998931884766,41.939998626708984,40.04999923706055,40.709999084472656,4123200.0
|
|
2008-02-08,41.939998626708984,42.119998931884766,41.04999923706055,41.400001525878906,3444900.0
|
|
2008-02-11,42.16999816894531,42.81999969482422,41.7599983215332,41.939998626708984,3568200.0
|
|
2008-02-12,41.70000076293945,42.880001068115234,41.65999984741211,42.619998931884766,5072000.0
|
|
2008-02-13,42.91999816894531,43.45000076293945,42.209999084472656,42.95000076293945,4981600.0
|
|
2008-02-14,41.5,43.06999969482422,41.29999923706055,42.79999923706055,4066100.0
|
|
2008-02-15,40.88999938964844,41.83000183105469,40.540000915527344,41.220001220703125,3092900.0
|
|
2008-02-19,40.060001373291016,41.63999938964844,39.97999954223633,41.45000076293945,4175600.0
|
|
2008-02-20,42.310001373291016,42.63999938964844,39.86000061035156,39.88999938964844,7030500.0
|
|
2008-02-21,42.95000076293945,44.43000030517578,42.36000061035156,42.4900016784668,7485800.0
|
|
2008-02-22,42.540000915527344,43.13999938964844,41.869998931884766,43.13999938964844,4009900.0
|
|
2008-02-25,43.11000061035156,43.869998931884766,42.11000061035156,42.529998779296875,3603000.0
|
|
2008-02-26,44.4900016784668,45.11000061035156,42.900001525878906,43.0,7777400.0
|
|
2008-02-27,44.41999816894531,44.959999084472656,43.869998931884766,44.349998474121094,3749400.0
|
|
2008-02-28,43.119998931884766,44.34000015258789,42.810001373291016,44.08000183105469,3803100.0
|
|
2008-02-29,42.0099983215332,43.09000015258789,41.869998931884766,42.650001525878906,6008900.0
|
|
2008-03-03,41.630001068115234,41.959999084472656,40.77000045776367,41.720001220703125,4875600.0
|
|
2008-03-04,41.650001525878906,41.7599983215332,40.400001525878906,41.36000061035156,4768100.0
|
|
2008-03-05,41.810001373291016,42.16999816894531,41.38999938964844,41.650001525878906,4233100.0
|
|
2008-03-06,41.150001525878906,41.970001220703125,41.0,41.7400016784668,3321600.0
|
|
2008-03-07,41.779998779296875,42.5,40.959999084472656,41.0099983215332,4988800.0
|
|
2008-03-10,40.779998779296875,41.959999084472656,40.70000076293945,41.7400016784668,3693100.0
|
|
2008-03-11,41.93000030517578,42.060001373291016,41.0,41.4900016784668,4559900.0
|
|
2008-03-12,37.79999923706055,40.4900016784668,37.68000030517578,39.77000045776367,15506100.0
|
|
2008-03-13,38.09000015258789,38.79999923706055,36.59000015258789,37.41999816894531,10227800.0
|
|
2008-03-14,36.18000030517578,38.5,35.90999984741211,38.2599983215332,9798700.0
|
|
2008-03-17,35.619998931884766,36.2599983215332,35.25,35.5,10413800.0
|
|
2008-03-18,37.15999984741211,37.15999984741211,35.540000915527344,36.16999816894531,6621900.0
|
|
2008-03-19,35.61000061035156,37.529998779296875,35.61000061035156,36.959999084472656,6190600.0
|
|
2008-03-20,35.84000015258789,35.90999984741211,35.02000045776367,35.70000076293945,5933200.0
|
|
2008-03-24,37.349998474121094,37.869998931884766,35.75,35.77000045776367,4997200.0
|
|
2008-03-25,37.400001525878906,37.880001068115234,37.11000061035156,37.400001525878906,4157400.0
|
|
2008-03-26,37.0,37.439998626708984,36.08000183105469,37.439998626708984,3403700.0
|
|
2008-03-27,37.130001068115234,38.09000015258789,37.130001068115234,38.06999969482422,3822700.0
|
|
2008-03-28,36.90999984741211,37.970001220703125,36.81999969482422,37.34000015258789,3471400.0
|
|
2008-03-31,37.099998474121094,37.40999984741211,36.7599983215332,37.0,2695100.0
|
|
2008-04-01,38.90999984741211,39.0099983215332,37.56999969482422,37.63999938964844,5199000.0
|
|
2008-04-02,39.7599983215332,40.040000915527344,38.779998779296875,38.91999816894531,4872900.0
|
|
2008-04-03,40.439998626708984,40.90999984741211,39.31999969482422,39.380001068115234,3967600.0
|
|
2008-04-04,40.16999816894531,40.810001373291016,39.599998474121094,40.45000076293945,3286800.0
|
|
2008-04-07,42.810001373291016,43.70000076293945,41.810001373291016,42.150001525878906,9927200.0
|
|
2008-04-08,41.20000076293945,41.900001525878906,40.900001525878906,41.849998474121094,5847800.0
|
|
2008-04-09,42.540000915527344,42.779998779296875,40.959999084472656,41.15999984741211,5883900.0
|
|
2008-04-10,43.18000030517578,43.47999954223633,41.90999984741211,42.47999954223633,4049700.0
|
|
2008-04-11,41.5099983215332,42.88999938964844,41.349998474121094,42.65999984741211,4803500.0
|
|
2008-04-14,41.189998626708984,42.11000061035156,41.04999923706055,41.34000015258789,3230900.0
|
|
2008-04-15,39.869998931884766,40.97999954223633,39.2400016784668,40.970001220703125,7173100.0
|
|
2008-04-16,43.22999954223633,43.77000045776367,40.709999084472656,40.779998779296875,6802000.0
|
|
2008-04-17,42.54999923706055,43.189998626708984,41.5099983215332,42.77000045776367,5509000.0
|
|
2008-04-18,42.83000183105469,43.349998474121094,42.18000030517578,43.11000061035156,4390000.0
|
|
2008-04-21,43.56999969482422,43.7400016784668,42.22999954223633,42.58000183105469,3568500.0
|
|
2008-04-22,41.66999816894531,42.790000915527344,41.119998931884766,42.790000915527344,4461500.0
|
|
2008-04-23,43.11000061035156,43.45000076293945,41.81999969482422,42.0,4637700.0
|
|
2008-04-24,44.75,45.45000076293945,43.0,43.02000045776367,7060000.0
|
|
2008-04-25,45.459999084472656,45.75,44.18000030517578,45.400001525878906,4336700.0
|
|
2008-04-28,45.7599983215332,46.08000183105469,44.91999816894531,45.560001373291016,3516300.0
|
|
2008-04-29,45.72999954223633,46.2400016784668,45.220001220703125,45.75,3029800.0
|
|
2008-04-30,43.68000030517578,46.0,43.310001373291016,46.0,6201500.0
|
|
2008-05-01,45.529998779296875,45.849998474121094,43.31999969482422,43.54999923706055,3865300.0
|
|
2008-05-02,45.29999923706055,46.2400016784668,44.31999969482422,45.939998626708984,3421100.0
|
|
2008-05-05,44.56999969482422,45.779998779296875,44.20000076293945,45.16999816894531,2829600.0
|
|
2008-05-06,44.54999923706055,44.939998626708984,43.45000076293945,44.45000076293945,3895700.0
|
|
2008-05-07,43.790000915527344,45.130001068115234,43.68000030517578,44.279998779296875,3742300.0
|
|
2008-05-08,43.970001220703125,44.349998474121094,43.290000915527344,43.91999816894531,2491000.0
|
|
2008-05-09,43.900001525878906,44.45000076293945,43.25,43.540000915527344,1394900.0
|
|
2008-05-12,44.209999084472656,44.400001525878906,43.36000061035156,43.869998931884766,1944700.0
|
|
2008-05-13,44.18000030517578,44.56999969482422,43.65999984741211,44.34000015258789,2314300.0
|
|
2008-05-14,45.810001373291016,46.880001068115234,43.86000061035156,44.13999938964844,5083600.0
|
|
2008-05-15,46.27000045776367,46.369998931884766,45.459999084472656,45.65999984741211,3436800.0
|
|
2008-05-16,45.90999984741211,46.689998626708984,44.81999969482422,46.689998626708984,3585700.0
|
|
2008-05-19,46.220001220703125,47.06999969482422,45.880001068115234,46.29999923706055,3224700.0
|
|
2008-05-20,44.529998779296875,46.0,44.20000076293945,45.970001220703125,4845900.0
|
|
2008-05-21,44.13999938964844,45.150001525878906,43.880001068115234,44.66999816894531,3589000.0
|
|
2008-05-22,44.75,45.18000030517578,44.119998931884766,44.27000045776367,2200700.0
|
|
2008-05-23,43.900001525878906,44.630001068115234,43.45000076293945,44.29999923706055,2781500.0
|
|
2008-05-27,45.439998626708984,45.540000915527344,44.13999938964844,44.27000045776367,3065300.0
|
|
2008-05-28,45.599998474121094,45.68000030517578,45.18000030517578,45.41999816894531,3016200.0
|
|
2008-05-29,46.15999984741211,46.41999816894531,45.400001525878906,45.63999938964844,3571300.0
|
|
2008-05-30,46.119998931884766,46.77000045776367,46.0099983215332,46.2599983215332,3925400.0
|
|
2008-06-02,45.560001373291016,46.619998931884766,45.060001373291016,46.2400016784668,4285800.0
|
|
2008-06-03,44.56999969482422,45.7599983215332,43.9900016784668,45.7599983215332,4595200.0
|
|
2008-06-04,44.81999969482422,45.34000015258789,44.099998474121094,44.4900016784668,4278900.0
|
|
2008-06-05,44.20000076293945,45.45000076293945,43.56999969482422,44.95000076293945,5553400.0
|
|
2008-06-06,42.83000183105469,44.25,42.790000915527344,43.939998626708984,4542100.0
|
|
2008-06-09,42.18000030517578,43.25,41.16999816894531,43.099998474121094,6112400.0
|
|
2008-06-10,41.91999816894531,42.290000915527344,41.18000030517578,41.619998931884766,4900600.0
|
|
2008-06-11,40.22999954223633,41.75,40.22999954223633,41.689998626708984,4146200.0
|
|
2008-06-12,40.7400016784668,41.4900016784668,40.310001373291016,40.33000183105469,3186700.0
|
|
2008-06-13,41.880001068115234,42.09000015258789,41.0099983215332,41.09000015258789,3365700.0
|
|
2008-06-16,42.779998779296875,42.939998626708984,41.529998779296875,41.54999923706055,3787600.0
|
|
2008-06-17,41.790000915527344,43.060001373291016,41.75,42.75,3104200.0
|
|
2008-06-18,40.459999084472656,41.63999938964844,40.349998474121094,41.560001373291016,4473900.0
|
|
2008-06-19,41.2599983215332,41.65999984741211,39.79999923706055,40.4900016784668,4335800.0
|
|
2008-06-20,40.06999969482422,40.880001068115234,39.72999954223633,40.869998931884766,3733900.0
|
|
2008-06-23,39.79999923706055,40.650001525878906,39.150001525878906,40.209999084472656,3460900.0
|
|
2008-06-24,40.900001525878906,41.7400016784668,39.900001525878906,39.959999084472656,4631900.0
|
|
2008-06-25,41.150001525878906,41.84000015258789,40.939998626708984,41.25,3448000.0
|
|
2008-06-26,39.459999084472656,40.709999084472656,39.33000183105469,40.599998474121094,3742000.0
|
|
2008-06-27,39.709999084472656,39.91999816894531,38.900001525878906,39.59000015258789,3852900.0
|
|
2008-06-30,40.709999084472656,41.689998626708984,39.56999969482422,39.90999984741211,5405900.0
|
|
2008-07-01,41.540000915527344,41.7599983215332,40.40999984741211,40.599998474121094,5007200.0
|
|
2008-07-02,40.310001373291016,42.029998779296875,40.20000076293945,41.5099983215332,4116700.0
|
|
2008-07-03,39.900001525878906,40.68000030517578,39.20000076293945,40.470001220703125,2481400.0
|
|
2008-07-07,40.189998626708984,41.400001525878906,39.459999084472656,40.130001068115234,4184400.0
|
|
2008-07-08,40.650001525878906,40.65999984741211,39.22999954223633,40.119998931884766,3944500.0
|
|
2008-07-09,37.599998474121094,40.029998779296875,37.540000915527344,39.959999084472656,6355500.0
|
|
2008-07-10,38.7400016784668,38.939998626708984,37.77000045776367,37.810001373291016,5072400.0
|
|
2008-07-11,37.790000915527344,38.59000015258789,37.029998779296875,37.400001525878906,5159700.0
|
|
2008-07-14,37.33000183105469,38.33000183105469,36.939998626708984,38.20000076293945,4113000.0
|
|
2008-07-15,38.5,39.599998474121094,36.95000076293945,37.16999816894531,8163500.0
|
|
2008-07-16,38.9900016784668,39.15999984741211,37.20000076293945,38.0,4196500.0
|
|
2008-07-17,40.220001220703125,40.650001525878906,38.869998931884766,39.27000045776367,5322800.0
|
|
2008-07-18,39.95000076293945,40.47999954223633,39.02000045776367,40.150001525878906,3829900.0
|
|
2008-07-21,39.790000915527344,40.77000045776367,39.63999938964844,40.040000915527344,3268200.0
|
|
2008-07-22,38.279998779296875,39.5,37.81999969482422,38.75,6044000.0
|
|
2008-07-23,39.099998474121094,39.150001525878906,38.2400016784668,38.369998931884766,4757500.0
|
|
2008-07-24,38.029998779296875,39.02000045776367,37.2400016784668,39.0,4419800.0
|
|
2008-07-25,37.2400016784668,38.15999984741211,36.90999984741211,38.08000183105469,4173500.0
|
|
2008-07-28,36.31999969482422,37.220001220703125,36.150001525878906,36.970001220703125,5109500.0
|
|
2008-07-29,37.0099983215332,37.290000915527344,36.20000076293945,36.619998931884766,3870300.0
|
|
2008-07-30,37.7599983215332,38.52000045776367,37.189998626708984,37.439998626708984,4051800.0
|
|
2008-07-31,37.59000015258789,38.9900016784668,36.779998779296875,37.18000030517578,4893300.0
|
|
2008-08-01,36.099998474121094,38.29999923706055,35.77000045776367,37.38999938964844,7954900.0
|
|
2008-08-04,35.97999954223633,36.54999923706055,35.79999923706055,36.15999984741211,4177100.0
|
|
2008-08-05,36.560001373291016,36.560001373291016,35.90999984741211,36.43000030517578,4685100.0
|
|
2008-08-06,36.959999084472656,37.2400016784668,35.939998626708984,36.61000061035156,3859600.0
|
|
2008-08-07,37.779998779296875,38.86000061035156,36.5099983215332,36.91999816894531,6631000.0
|
|
2008-08-08,38.45000076293945,38.560001373291016,37.22999954223633,37.400001525878906,3766800.0
|
|
2008-08-11,39.5,40.459999084472656,38.290000915527344,38.45000076293945,4897700.0
|
|
2008-08-12,39.75,40.27000045776367,39.540000915527344,39.630001068115234,3572700.0
|
|
2008-08-13,39.5099983215332,40.810001373291016,38.880001068115234,40.47999954223633,5165100.0
|
|
2008-08-14,39.689998626708984,40.0,38.68000030517578,39.189998626708984,3562000.0
|
|
2008-08-15,39.810001373291016,39.97999954223633,39.279998779296875,39.650001525878906,2778000.0
|
|
2008-08-18,39.11000061035156,39.970001220703125,38.619998931884766,39.959999084472656,3557100.0
|
|
2008-08-19,38.29999923706055,39.16999816894531,38.099998474121094,38.900001525878906,3984800.0
|
|
2008-08-20,39.08000183105469,39.66999816894531,38.619998931884766,39.36000061035156,4744900.0
|
|
2008-08-21,39.0099983215332,39.25,38.33000183105469,38.810001373291016,2746800.0
|
|
2008-08-22,39.689998626708984,39.939998626708984,39.130001068115234,39.2400016784668,2688100.0
|
|
2008-08-25,39.029998779296875,39.90999984741211,38.939998626708984,39.4900016784668,3007700.0
|
|
2008-08-26,38.959999084472656,39.20000076293945,38.65999984741211,39.11000061035156,2500500.0
|
|
2008-08-27,38.9900016784668,39.38999938964844,38.5099983215332,38.79999923706055,2397500.0
|
|
2008-08-28,39.09000015258789,39.27000045776367,38.689998626708984,39.029998779296875,2815100.0
|
|
2008-08-29,37.060001373291016,38.529998779296875,37.04999923706055,38.4900016784668,5767800.0
|
|
2008-09-02,36.459999084472656,38.09000015258789,36.209999084472656,37.61000061035156,4809300.0
|
|
2008-09-03,34.95000076293945,36.459999084472656,34.79999923706055,36.43000030517578,6313900.0
|
|
2008-09-04,34.150001525878906,35.56999969482422,34.0099983215332,34.349998474121094,7674800.0
|
|
2008-09-05,33.779998779296875,34.41999816894531,33.150001525878906,34.02000045776367,5818000.0
|
|
2008-09-08,34.08000183105469,35.040000915527344,33.45000076293945,34.41999816894531,4525500.0
|
|
2008-09-09,33.369998931884766,34.4900016784668,33.22999954223633,34.06999969482422,4605000.0
|
|
2008-09-10,33.65999984741211,33.84000015258789,33.15999984741211,33.56999969482422,4246700.0
|
|
2008-09-11,33.130001068115234,33.619998931884766,32.66999816894531,33.29999923706055,5244600.0
|
|
2008-09-12,32.93000030517578,33.16999816894531,32.2400016784668,33.029998779296875,3996200.0
|
|
2008-09-15,32.29999923706055,33.310001373291016,32.2400016784668,32.369998931884766,4520400.0
|
|
2008-09-16,33.04999923706055,33.63999938964844,31.959999084472656,31.959999084472656,5416500.0
|
|
2008-09-17,32.099998474121094,33.9900016784668,32.099998474121094,32.540000915527344,4583500.0
|
|
2008-09-18,33.790000915527344,33.9900016784668,31.549999237060547,32.61000061035156,6692300.0
|
|
2008-09-19,34.33000183105469,37.0,32.97999954223633,34.97999954223633,6009700.0
|
|
2008-09-22,31.93000030517578,33.75,31.8700008392334,33.29999923706055,4978800.0
|
|
2008-09-23,31.420000076293945,32.13999938964844,30.81999969482422,31.399999618530273,6815500.0
|
|
2008-09-24,31.920000076293945,32.43000030517578,31.18000030517578,31.5,4834100.0
|
|
2008-09-25,32.13999938964844,32.400001525878906,31.829999923706055,32.04999923706055,4716800.0
|
|
2008-09-26,33.150001525878906,33.349998474121094,31.1299991607666,31.399999618530273,5614900.0
|
|
2008-09-29,30.920000076293945,33.11000061035156,30.8799991607666,32.560001373291016,6826000.0
|
|
2008-09-30,31.649999618530273,31.780000686645508,30.920000076293945,31.610000610351562,4738300.0
|
|
2008-10-01,31.0,31.56999969482422,30.90999984741211,31.3799991607666,3193600.0
|
|
2008-10-02,29.920000076293945,30.350000381469727,29.549999237060547,29.799999237060547,6797100.0
|
|
2008-10-03,29.489999771118164,30.690000534057617,29.450000762939453,30.059999465942383,5173500.0
|
|
2008-10-06,27.40999984741211,29.0,26.1299991607666,28.950000762939453,9571000.0
|
|
2008-10-07,24.600000381469727,27.8700008392334,24.56999969482422,27.760000228881836,8123700.0
|
|
2008-10-08,24.40999984741211,25.700000762939453,23.8799991607666,24.290000915527344,7737200.0
|
|
2008-10-09,23.799999237060547,25.34000015258789,23.34000015258789,25.06999969482422,5066000.0
|
|
2008-10-10,23.690000534057617,25.040000915527344,22.100000381469727,23.270000457763672,7265800.0
|
|
2008-10-13,25.899999618530273,25.969999313354492,24.360000610351562,24.700000762939453,5734900.0
|
|
2008-10-14,24.09000015258789,26.889999389648438,23.979999542236328,26.59000015258789,8205300.0
|
|
2008-10-15,21.559999465942383,24.15999984741211,21.549999237060547,24.110000610351562,6823200.0
|
|
2008-10-16,22.459999084472656,22.520000457763672,20.670000076293945,21.84000015258789,6943000.0
|
|
2008-10-17,21.450000762939453,23.059999465942383,21.34000015258789,22.5,7276700.0
|
|
2008-10-20,21.420000076293945,21.950000762939453,21.260000228881836,21.690000534057617,5318700.0
|
|
2008-10-21,20.670000076293945,21.309999465942383,20.59000015258789,21.18000030517578,3792900.0
|
|
2008-10-22,19.18000030517578,20.93000030517578,18.780000686645508,20.670000076293945,7370200.0
|
|
2008-10-23,19.25,19.760000228881836,18.200000762939453,19.190000534057617,7397500.0
|
|
2008-10-24,18.709999084472656,19.450000762939453,17.780000686645508,17.829999923706055,5448600.0
|
|
2008-10-27,19.6200008392334,20.190000534057617,18.209999084472656,18.440000534057617,8251600.0
|
|
2008-10-28,20.700000762939453,20.719999313354492,19.399999618530273,20.079999923706055,5513900.0
|
|
2008-10-29,20.809999465942383,21.540000915527344,20.170000076293945,20.829999923706055,5164000.0
|
|
2008-10-30,21.34000015258789,21.6200008392334,20.360000610351562,21.579999923706055,4691000.0
|
|
2008-10-31,23.25,23.649999618530273,21.40999984741211,21.40999984741211,7001900.0
|
|
2008-11-03,22.770000457763672,23.190000534057617,22.510000228881836,23.010000228881836,3804900.0
|
|
2008-11-04,23.780000686645508,24.170000076293945,23.25,23.399999618530273,5087000.0
|
|
2008-11-05,22.770000457763672,23.989999771118164,22.739999771118164,23.6200008392334,3687400.0
|
|
2008-11-06,20.200000762939453,22.600000381469727,20.1200008392334,22.40999984741211,5216000.0
|
|
2008-11-07,20.329999923706055,20.600000381469727,19.829999923706055,20.100000381469727,4338400.0
|
|
2008-11-10,19.31999969482422,20.760000228881836,19.219999313354492,20.6200008392334,4536400.0
|
|
2008-11-11,19.079999923706055,19.56999969482422,18.790000915527344,19.239999771118164,3432300.0
|
|
2008-11-12,17.809999465942383,19.06999969482422,17.799999237060547,18.760000228881836,3404600.0
|
|
2008-11-13,18.75,18.760000228881836,16.670000076293945,18.040000915527344,6223500.0
|
|
2008-11-14,18.15999984741211,18.6200008392334,17.059999465942383,18.450000762939453,5432100.0
|
|
2008-11-17,17.3700008392334,18.1200008392334,17.329999923706055,17.90999984741211,4662500.0
|
|
2008-11-18,16.809999465942383,17.690000534057617,16.280000686645508,17.299999237060547,5149800.0
|
|
2008-11-19,15.239999771118164,16.850000381469727,15.239999771118164,16.690000534057617,5221400.0
|
|
2008-11-20,15.1899995803833,17.100000381469727,14.8100004196167,14.850000381469727,6880700.0
|
|
2008-11-21,16.56999969482422,16.56999969482422,14.859999656677246,15.470000267028809,7018100.0
|
|
2008-11-24,17.15999984741211,17.25,16.420000076293945,16.729999542236328,5314500.0
|
|
2008-11-25,17.020000457763672,17.399999618530273,16.59000015258789,17.350000381469727,4991500.0
|
|
2008-11-26,19.1200008392334,19.170000076293945,16.790000915527344,16.799999237060547,5847400.0
|
|
2008-11-28,18.809999465942383,19.15999984741211,18.540000915527344,18.81999969482422,1509000.0
|
|
2008-12-01,17.850000381469727,18.530000686645508,17.84000015258789,18.459999084472656,3689400.0
|
|
2008-12-02,18.1200008392334,18.450000762939453,17.420000076293945,17.959999084472656,3458900.0
|
|
2008-12-03,19.450000762939453,19.549999237060547,17.549999237060547,17.780000686645508,3703700.0
|
|
2008-12-04,18.25,19.1200008392334,17.8700008392334,18.75,4935100.0
|
|
2008-12-05,19.219999313354492,19.290000915527344,17.15999984741211,18.0,4186200.0
|
|
2008-12-08,19.40999984741211,19.770000457763672,19.1200008392334,19.350000381469727,4379800.0
|
|
2008-12-09,20.229999542236328,21.059999465942383,18.950000762939453,19.100000381469727,4784300.0
|
|
2008-12-10,20.559999465942383,21.139999389648438,20.020000457763672,20.479999542236328,4398500.0
|
|
2008-12-11,19.899999618530273,21.059999465942383,19.770000457763672,20.549999237060547,3116300.0
|
|
2008-12-12,21.200000762939453,21.399999618530273,19.6200008392334,19.760000228881836,4859800.0
|
|
2008-12-15,20.489999771118164,21.350000381469727,20.010000228881836,21.200000762939453,3989000.0
|
|
2008-12-16,21.969999313354492,22.0,20.610000610351562,20.809999465942383,4447100.0
|
|
2008-12-17,22.31999969482422,22.75,21.389999389648438,21.690000534057617,4380300.0
|
|
2008-12-18,21.190000534057617,22.530000686645508,20.809999465942383,22.530000686645508,4866300.0
|
|
2008-12-19,21.489999771118164,22.1299991607666,21.190000534057617,21.549999237060547,5390700.0
|
|
2008-12-22,20.75,21.360000610351562,20.309999465942383,21.1200008392334,2901500.0
|
|
2008-12-23,20.1299991607666,20.799999237060547,19.850000381469727,20.790000915527344,2399200.0
|
|
2008-12-24,20.579999923706055,20.6200008392334,20.030000686645508,20.229999542236328,855600.0
|
|
2008-12-26,20.40999984741211,20.610000610351562,20.1299991607666,20.40999984741211,1020000.0
|
|
2008-12-29,20.530000686645508,20.65999984741211,20.100000381469727,20.579999923706055,1713800.0
|
|
2008-12-30,21.90999984741211,22.049999237060547,20.450000762939453,20.530000686645508,2901900.0
|
|
2008-12-31,21.790000915527344,22.229999542236328,21.6299991607666,21.8799991607666,1799700.0
|
|
2009-01-02,22.479999542236328,22.59000015258789,21.100000381469727,21.510000228881836,2376700.0
|
|
2009-01-05,22.399999618530273,22.709999084472656,21.8700008392334,22.110000610351562,3436900.0
|
|
2009-01-06,24.110000610351562,24.360000610351562,22.420000076293945,22.690000534057617,6339000.0
|
|
2009-01-07,22.489999771118164,23.549999237060547,22.219999313354492,23.459999084472656,4631200.0
|
|
2009-01-08,22.68000030517578,22.75,21.809999465942383,22.18000030517578,3333600.0
|
|
2009-01-09,22.049999237060547,22.770000457763672,21.850000381469727,22.770000457763672,3658400.0
|
|
2009-01-12,21.459999084472656,22.200000762939453,21.309999465942383,22.15999984741211,3340300.0
|
|
2009-01-13,21.280000686645508,22.149999618530273,20.739999771118164,20.920000076293945,6287700.0
|
|
2009-01-14,20.280000686645508,21.1299991607666,20.170000076293945,20.760000228881836,4302700.0
|
|
2009-01-15,20.56999969482422,20.850000381469727,19.479999542236328,20.43000030517578,5741500.0
|
|
2009-01-16,21.329999923706055,21.65999984741211,20.389999389648438,21.020000457763672,4462900.0
|
|
2009-01-20,19.540000915527344,21.399999618530273,19.530000686645508,21.290000915527344,4553100.0
|
|
2009-01-21,19.549999237060547,19.969999313354492,18.709999084472656,19.899999618530273,6307500.0
|
|
2009-01-22,18.450000762939453,19.469999313354492,17.969999313354492,19.469999313354492,8896800.0
|
|
2009-01-23,19.280000686645508,19.780000686645508,18.06999969482422,18.1200008392334,6897600.0
|
|
2009-01-26,19.149999618530273,19.65999984741211,18.739999771118164,19.389999389648438,4323200.0
|
|
2009-01-27,19.700000762939453,19.84000015258789,19.010000228881836,19.010000228881836,4782400.0
|
|
2009-01-28,20.3700008392334,20.5,19.90999984741211,19.950000762939453,4104500.0
|
|
2009-01-29,19.030000686645508,20.190000534057617,18.790000915527344,20.09000015258789,4975200.0
|
|
2009-01-30,20.040000915527344,21.219999313354492,19.649999618530273,19.81999969482422,8672300.0
|
|
2009-02-02,19.760000228881836,20.459999084472656,19.329999923706055,19.65999984741211,5394500.0
|
|
2009-02-03,19.399999618530273,19.940000534057617,19.049999237060547,19.760000228881836,5170200.0
|
|
2009-02-04,19.270000457763672,20.290000915527344,19.1200008392334,19.219999313354492,4802400.0
|
|
2009-02-05,19.809999465942383,20.15999984741211,18.729999542236328,18.8799991607666,4696600.0
|
|
2009-02-06,20.510000228881836,20.739999771118164,19.709999084472656,19.780000686645508,4020500.0
|
|
2009-02-09,20.719999313354492,21.020000457763672,20.030000686645508,20.540000915527344,6155200.0
|
|
2009-02-10,19.670000076293945,21.3700008392334,19.579999923706055,20.700000762939453,6843000.0
|
|
2009-02-11,19.420000076293945,19.889999389648438,19.040000915527344,19.68000030517578,4403700.0
|
|
2009-02-12,19.649999618530273,19.90999984741211,18.809999465942383,19.09000015258789,4908700.0
|
|
2009-02-13,19.700000762939453,20.149999618530273,19.579999923706055,19.6299991607666,3216700.0
|
|
2009-02-17,18.06999969482422,19.200000762939453,18.049999237060547,19.020000457763672,5936400.0
|
|
2009-02-18,18.020000457763672,18.579999923706055,17.610000610351562,18.309999465942383,6290000.0
|
|
2009-02-19,16.950000762939453,18.200000762939453,16.90999984741211,18.149999618530273,4353300.0
|
|
2009-02-20,17.350000381469727,17.559999465942383,16.479999542236328,16.760000228881836,6617300.0
|
|
2009-02-23,16.610000610351562,17.459999084472656,16.5,17.3799991607666,5626900.0
|
|
2009-02-24,17.329999923706055,17.440000534057617,16.6200008392334,16.690000534057617,4720300.0
|
|
2009-02-25,17.950000762939453,18.479999542236328,16.84000015258789,17.43000030517578,6984900.0
|
|
2009-02-26,17.559999465942383,18.549999237060547,17.5,17.979999542236328,6827700.0
|
|
2009-02-27,17.25,17.770000457763672,17.1200008392334,17.260000228881836,5163300.0
|
|
2009-03-02,16.280000686645508,17.190000534057617,16.229999542236328,16.940000534057617,5157700.0
|
|
2009-03-03,16.059999465942383,16.59000015258789,15.890000343322754,16.360000610351562,3774400.0
|
|
2009-03-04,16.770000457763672,17.030000686645508,16.15999984741211,16.15999984741211,5436800.0
|
|
2009-03-05,16.290000915527344,16.979999542236328,16.229999542236328,16.40999984741211,3902600.0
|
|
2009-03-06,15.630000114440918,16.690000534057617,15.279999732971191,16.309999465942383,5720100.0
|
|
2009-03-09,15.539999961853027,16.34000015258789,15.359999656677246,15.430000305175781,3774900.0
|
|
2009-03-10,16.639999389648438,16.65999984741211,15.65999984741211,15.979999542236328,4231600.0
|
|
2009-03-11,17.079999923706055,17.170000076293945,16.450000762939453,16.81999969482422,3384100.0
|
|
2009-03-12,17.790000915527344,17.850000381469727,16.770000457763672,16.989999771118164,3583100.0
|
|
2009-03-13,18.520000457763672,18.709999084472656,17.530000686645508,17.790000915527344,5123500.0
|
|
2009-03-16,18.6299991607666,19.190000534057617,18.3700008392334,18.65999984741211,7223000.0
|
|
2009-03-17,19.75,19.75,18.399999618530273,18.81999969482422,5876300.0
|
|
2009-03-18,20.5,20.760000228881836,19.200000762939453,19.68000030517578,7438000.0
|
|
2009-03-19,20.610000610351562,21.350000381469727,20.559999465942383,20.799999237060547,6315600.0
|
|
2009-03-20,19.510000228881836,20.899999618530273,19.290000915527344,20.790000915527344,7624400.0
|
|
2009-03-23,20.84000015258789,20.93000030517578,19.81999969482422,19.81999969482422,7968300.0
|
|
2009-03-24,20.149999618530273,20.639999389648438,20.100000381469727,20.639999389648438,4234300.0
|
|
2009-03-25,20.860000610351562,21.639999389648438,20.190000534057617,20.299999237060547,6693700.0
|
|
2009-03-26,22.139999389648438,22.15999984741211,20.979999542236328,21.170000076293945,4832900.0
|
|
2009-03-27,21.479999542236328,22.06999969482422,21.309999465942383,21.520000457763672,3597500.0
|
|
2009-03-30,20.09000015258789,21.15999984741211,19.84000015258789,20.969999313354492,6217300.0
|
|
2009-03-31,20.0,20.420000076293945,19.780000686645508,20.110000610351562,5092500.0
|
|
2009-04-01,20.34000015258789,20.559999465942383,19.450000762939453,19.639999389648438,4021000.0
|
|
2009-04-02,21.579999923706055,21.850000381469727,20.729999542236328,20.729999542236328,5291200.0
|
|
2009-04-03,23.100000381469727,23.389999389648438,21.350000381469727,21.5,7698900.0
|
|
2009-04-06,22.40999984741211,22.959999084472656,21.899999618530273,22.68000030517578,5349000.0
|
|
2009-04-07,21.399999618530273,22.06999969482422,21.239999771118164,21.959999084472656,3899100.0
|
|
2009-04-08,22.170000076293945,22.170000076293945,21.420000076293945,21.639999389648438,3497400.0
|
|
2009-04-09,23.690000534057617,23.799999237060547,22.459999084472656,22.59000015258789,5687100.0
|
|
2009-04-13,23.65999984741211,23.850000381469727,23.0,23.600000381469727,3990900.0
|
|
2009-04-14,23.90999984741211,24.719999313354492,23.450000762939453,23.75,6028100.0
|
|
2009-04-15,23.5,23.559999465942383,23.0,23.399999618530273,3955500.0
|
|
2009-04-16,24.489999771118164,24.610000610351562,23.440000534057617,23.889999389648438,3922400.0
|
|
2009-04-17,24.860000610351562,25.0,24.010000228881836,24.510000228881836,3735100.0
|
|
2009-04-20,23.450000762939453,24.399999618530273,23.350000381469727,24.350000381469727,5643600.0
|
|
2009-04-21,23.719999313354492,24.239999771118164,22.950000762939453,23.34000015258789,6249200.0
|
|
2009-04-22,25.780000686645508,26.350000381469727,23.229999542236328,23.520000457763672,9829800.0
|
|
2009-04-23,25.700000762939453,25.8700008392334,24.479999542236328,25.799999237060547,7886000.0
|
|
2009-04-24,25.829999923706055,25.969999313354492,24.68000030517578,25.219999313354492,6756500.0
|
|
2009-04-27,26.020000457763672,26.290000915527344,25.18000030517578,25.459999084472656,6715600.0
|
|
2009-04-28,26.270000457763672,26.540000915527344,25.299999237060547,25.989999771118164,6218800.0
|
|
2009-04-29,26.8799991607666,27.209999084472656,25.90999984741211,26.559999465942383,7200700.0
|
|
2009-04-30,27.739999771118164,28.40999984741211,26.850000381469727,27.1200008392334,6856700.0
|
|
2009-05-01,27.299999237060547,27.84000015258789,26.889999389648438,27.75,4060900.0
|
|
2009-05-04,29.079999923706055,29.1200008392334,27.149999618530273,27.18000030517578,5876800.0
|
|
2009-05-05,28.440000534057617,29.15999984741211,27.959999084472656,29.15999984741211,4949900.0
|
|
2009-05-06,28.639999389648438,28.90999984741211,28.0,28.440000534057617,4224500.0
|
|
2009-05-07,26.8799991607666,29.0,26.170000076293945,28.709999084472656,5801900.0
|
|
2009-05-08,26.18000030517578,27.389999389648438,25.920000076293945,27.229999542236328,7497600.0
|
|
2009-05-11,25.899999618530273,26.25,25.010000228881836,25.68000030517578,5468200.0
|
|
2009-05-12,25.309999465942383,26.31999969482422,24.649999618530273,26.1299991607666,4789900.0
|
|
2009-05-13,24.84000015258789,25.190000534057617,24.6299991607666,24.719999313354492,5573300.0
|
|
2009-05-14,25.510000228881836,25.81999969482422,24.84000015258789,25.0,4567700.0
|
|
2009-05-15,25.239999771118164,25.969999313354492,25.139999389648438,25.510000228881836,3680100.0
|
|
2009-05-18,26.219999313354492,26.280000686645508,25.3799991607666,25.540000915527344,3410700.0
|
|
2009-05-19,26.850000381469727,27.399999618530273,25.8799991607666,26.219999313354492,3970600.0
|
|
2009-05-20,26.559999465942383,27.8700008392334,26.40999984741211,27.139999389648438,4647300.0
|
|
2009-05-21,25.809999465942383,26.389999389648438,25.420000076293945,26.149999618530273,4984700.0
|
|
2009-05-22,25.520000457763672,26.059999465942383,25.270000457763672,25.790000915527344,3318000.0
|
|
2009-05-26,26.790000915527344,26.920000076293945,24.969999313354492,24.969999313354492,4656300.0
|
|
2009-05-27,26.6200008392334,27.489999771118164,26.31999969482422,26.75,6287100.0
|
|
2009-05-28,26.780000686645508,27.219999313354492,25.75,26.84000015258789,4915200.0
|
|
2009-05-29,27.0,27.18000030517578,26.360000610351562,26.760000228881836,4939700.0
|
|
2009-06-01,29.450000762939453,29.68000030517578,27.399999618530273,27.479999542236328,8043300.0
|
|
2009-06-02,27.920000076293945,29.399999618530273,27.670000076293945,29.139999389648438,7241900.0
|
|
2009-06-03,27.18000030517578,27.799999237060547,26.8799991607666,27.670000076293945,4985100.0
|
|
2009-06-04,27.670000076293945,27.90999984741211,26.93000030517578,27.15999984741211,5353300.0
|
|
2009-06-05,26.489999771118164,28.0,26.360000610351562,27.68000030517578,6052300.0
|
|
2009-06-08,26.43000030517578,26.799999237060547,25.93000030517578,26.510000228881836,4656800.0
|
|
2009-06-09,26.899999618530273,27.170000076293945,26.3799991607666,26.760000228881836,5814600.0
|
|
2009-06-10,26.780000686645508,27.34000015258789,26.43000030517578,27.280000686645508,4993800.0
|
|
2009-06-11,26.3799991607666,27.059999465942383,26.329999923706055,26.68000030517578,6135900.0
|
|
2009-06-12,25.8799991607666,26.56999969482422,25.40999984741211,26.360000610351562,5033500.0
|
|
2009-06-15,25.5,25.75,24.729999542236328,25.75,4249000.0
|
|
2009-06-16,24.989999771118164,25.770000457763672,24.850000381469727,25.600000381469727,3852500.0
|
|
2009-06-17,25.18000030517578,25.510000228881836,24.40999984741211,25.18000030517578,3938800.0
|
|
2009-06-18,25.06999969482422,25.510000228881836,24.940000534057617,25.18000030517578,3382600.0
|
|
2009-06-19,25.31999969482422,25.6299991607666,25.100000381469727,25.40999984741211,4331700.0
|
|
2009-06-22,24.040000915527344,25.389999389648438,24.030000686645508,25.079999923706055,7837600.0
|
|
2009-06-23,23.639999389648438,24.18000030517578,23.030000686645508,24.0,6505500.0
|
|
2009-06-24,23.829999923706055,24.170000076293945,23.399999618530273,23.799999237060547,9390900.0
|
|
2009-06-25,24.600000381469727,24.670000076293945,23.5,23.780000686645508,4927100.0
|
|
2009-06-26,24.81999969482422,25.34000015258789,24.3799991607666,24.3799991607666,6333700.0
|
|
2009-06-29,24.809999465942383,25.079999923706055,24.389999389648438,24.739999771118164,3309000.0
|
|
2009-06-30,25.25,25.399999618530273,24.719999313354492,24.969999313354492,5873600.0
|
|
2009-07-01,25.809999465942383,26.360000610351562,25.139999389648438,25.360000610351562,6610700.0
|
|
2009-07-02,25.549999237060547,26.059999465942383,25.5,25.56999969482422,7611200.0
|
|
2009-07-06,26.079999923706055,26.34000015258789,25.40999984741211,25.56999969482422,6137800.0
|
|
2009-07-07,25.440000534057617,26.6299991607666,25.40999984741211,26.100000381469727,6366300.0
|
|
2009-07-08,25.1299991607666,25.639999389648438,24.75,25.43000030517578,5569800.0
|
|
2009-07-09,26.360000610351562,26.540000915527344,25.540000915527344,25.90999984741211,8095000.0
|
|
2009-07-10,26.059999465942383,26.549999237060547,25.6299991607666,26.200000762939453,5629600.0
|
|
2009-07-13,26.969999313354492,27.010000228881836,25.549999237060547,26.18000030517578,6280600.0
|
|
2009-07-14,27.860000610351562,28.06999969482422,27.350000381469727,27.420000076293945,8271000.0
|
|
2009-07-15,28.68000030517578,29.0,28.270000457763672,28.540000915527344,10302300.0
|
|
2009-07-16,29.510000228881836,29.639999389648438,28.3700008392334,28.65999984741211,5977600.0
|
|
2009-07-17,29.670000076293945,29.760000228881836,28.899999618530273,29.520000457763672,4922700.0
|
|
2009-07-20,30.020000457763672,30.299999237060547,29.56999969482422,29.760000228881836,5239800.0
|
|
2009-07-21,29.920000076293945,30.040000915527344,29.149999618530273,29.8799991607666,5219900.0
|
|
2009-07-22,30.809999465942383,30.899999618530273,29.559999465942383,29.920000076293945,5079500.0
|
|
2009-07-23,31.479999542236328,31.6299991607666,30.260000228881836,30.639999389648438,5860300.0
|
|
2009-07-24,31.549999237060547,31.579999923706055,30.6200008392334,31.09000015258789,4444500.0
|
|
2009-07-27,31.90999984741211,31.959999084472656,31.030000686645508,31.530000686645508,3609300.0
|
|
2009-07-28,31.719999313354492,32.34000015258789,31.290000915527344,31.690000534057617,5123300.0
|
|
2009-07-29,31.43000030517578,31.649999618530273,30.889999389648438,31.579999923706055,5425600.0
|
|
2009-07-30,31.260000228881836,32.36000061035156,30.799999237060547,31.889999389648438,7143400.0
|
|
2009-07-31,31.8799991607666,32.20000076293945,31.1299991607666,31.31999969482422,4405400.0
|
|
2009-08-03,32.220001220703125,32.5,31.600000381469727,32.119998931884766,4360600.0
|
|
2009-08-04,32.290000915527344,32.5,31.760000228881836,32.0,4338700.0
|
|
2009-08-05,31.81999969482422,32.470001220703125,31.56999969482422,32.290000915527344,3531600.0
|
|
2009-08-06,31.209999084472656,32.16999816894531,31.020000457763672,31.81999969482422,4364800.0
|
|
2009-08-07,31.209999084472656,31.739999771118164,30.889999389648438,31.56999969482422,4855600.0
|
|
2009-08-10,30.6299991607666,31.290000915527344,30.329999923706055,31.15999984741211,3490700.0
|
|
2009-08-11,30.280000686645508,30.81999969482422,30.0,30.610000610351562,3545500.0
|
|
2009-08-12,31.059999465942383,31.290000915527344,30.280000686645508,30.510000228881836,4447800.0
|
|
2009-08-13,31.649999618530273,31.700000762939453,30.3700008392334,31.190000534057617,5116700.0
|
|
2009-08-14,30.649999618530273,31.520000457763672,30.469999313354492,31.520000457763672,3633000.0
|
|
2009-08-17,29.6200008392334,30.239999771118164,29.43000030517578,30.239999771118164,4123400.0
|
|
2009-08-18,30.190000534057617,30.239999771118164,29.68000030517578,29.729999542236328,2812200.0
|
|
2009-08-19,30.329999923706055,30.610000610351562,29.760000228881836,29.8700008392334,3137300.0
|
|
2009-08-20,30.690000534057617,30.739999771118164,30.15999984741211,30.239999771118164,2240200.0
|
|
2009-08-21,31.399999618530273,31.40999984741211,30.549999237060547,31.030000686645508,3148400.0
|
|
2009-08-24,30.969999313354492,31.700000762939453,30.81999969482422,31.389999389648438,2793600.0
|
|
2009-08-25,31.239999771118164,31.600000381469727,30.729999542236328,31.030000686645508,4245200.0
|
|
2009-08-26,31.780000686645508,32.09000015258789,31.209999084472656,31.329999923706055,4376800.0
|
|
2009-08-27,31.700000762939453,31.790000915527344,31.040000915527344,31.610000610351562,2547800.0
|
|
2009-08-28,31.850000381469727,32.790000915527344,31.670000076293945,32.099998474121094,3513400.0
|
|
2009-08-31,31.200000762939453,31.75,31.100000381469727,31.65999984741211,3167800.0
|
|
2009-09-01,30.1200008392334,31.90999984741211,30.100000381469727,31.3700008392334,5590400.0
|
|
2009-09-02,30.299999237060547,30.690000534057617,29.8700008392334,30.200000762939453,2912800.0
|
|
2009-09-03,30.739999771118164,30.799999237060547,29.860000610351562,30.290000915527344,3266000.0
|
|
2009-09-04,31.649999618530273,31.65999984741211,30.950000762939453,31.270000457763672,3398300.0
|
|
2009-09-08,32.189998626708984,32.400001525878906,31.25,32.0,3745800.0
|
|
2009-09-09,33.209999084472656,33.29999923706055,31.920000076293945,32.25,5466700.0
|
|
2009-09-10,34.31999969482422,34.349998474121094,33.0,33.349998474121094,6765700.0
|
|
2009-09-11,34.25,34.63999938964844,33.77000045776367,34.40999984741211,5693000.0
|
|
2009-09-14,34.84000015258789,34.869998931884766,33.83000183105469,34.02000045776367,4643700.0
|
|
2009-09-15,35.47999954223633,35.540000915527344,34.810001373291016,34.81999969482422,5261200.0
|
|
2009-09-16,35.5099983215332,35.56999969482422,35.02000045776367,35.4900016784668,4907800.0
|
|
2009-09-17,34.86000061035156,35.52000045776367,34.52000045776367,35.27000045776367,5171100.0
|
|
2009-09-18,35.540000915527344,35.619998931884766,34.7599983215332,35.11000061035156,5198500.0
|
|
2009-09-21,35.459999084472656,35.83000183105469,35.279998779296875,35.290000915527344,2717000.0
|
|
2009-09-22,35.77000045776367,36.119998931884766,35.36000061035156,35.59000015258789,2830600.0
|
|
2009-09-23,35.650001525878906,36.36000061035156,35.650001525878906,35.9900016784668,3785500.0
|
|
2009-09-24,35.060001373291016,36.0,34.56999969482422,36.0,4727800.0
|
|
2009-09-25,34.959999084472656,35.2400016784668,34.56999969482422,35.060001373291016,2690700.0
|
|
2009-09-28,35.650001525878906,35.95000076293945,35.02000045776367,35.02000045776367,3151400.0
|
|
2009-09-29,35.349998474121094,35.97999954223633,35.08000183105469,35.540000915527344,2774700.0
|
|
2009-09-30,35.86000061035156,36.2400016784668,34.779998779296875,35.400001525878906,4521900.0
|
|
2009-10-01,34.20000076293945,36.08000183105469,34.130001068115234,35.709999084472656,4818900.0
|
|
2009-10-02,33.43000030517578,34.25,33.310001373291016,33.95000076293945,5147600.0
|
|
2009-10-05,34.41999816894531,34.540000915527344,33.220001220703125,33.79999923706055,5235500.0
|
|
2009-10-06,35.380001068115234,35.52000045776367,34.66999816894531,34.720001220703125,4022700.0
|
|
2009-10-07,35.22999954223633,35.33000183105469,34.61000061035156,35.25,3822600.0
|
|
2009-10-08,35.689998626708984,36.16999816894531,35.02000045776367,35.59000015258789,5161400.0
|
|
2009-10-09,36.91999816894531,36.959999084472656,35.70000076293945,35.83000183105469,5246200.0
|
|
2009-10-12,37.209999084472656,37.709999084472656,36.81999969482422,36.959999084472656,3851800.0
|
|
2009-10-13,37.0,37.5,36.83000183105469,37.25,4688700.0
|
|
2009-10-14,36.70000076293945,37.400001525878906,36.06999969482422,37.369998931884766,6533900.0
|
|
2009-10-15,36.709999084472656,36.83000183105469,36.04999923706055,36.83000183105469,4159900.0
|
|
2009-10-16,35.58000183105469,36.58000183105469,35.209999084472656,36.5,4391600.0
|
|
2009-10-19,36.060001373291016,36.099998474121094,35.29999923706055,35.75,3629500.0
|
|
2009-10-20,35.9900016784668,36.720001220703125,35.72999954223633,35.90999984741211,4143500.0
|
|
2009-10-21,35.040000915527344,36.349998474121094,34.959999084472656,35.86000061035156,3901200.0
|
|
2009-10-22,35.97999954223633,36.09000015258789,34.61000061035156,35.2599983215332,3098100.0
|
|
2009-10-23,35.06999969482422,36.029998779296875,34.91999816894531,36.029998779296875,2711900.0
|
|
2009-10-26,35.0099983215332,36.11000061035156,34.75,35.0,3309000.0
|
|
2009-10-27,34.380001068115234,35.40999984741211,34.150001525878906,35.02000045776367,3303400.0
|
|
2009-10-28,33.25,34.7599983215332,33.25,34.279998779296875,4378400.0
|
|
2009-10-29,34.279998779296875,34.47999954223633,33.52000045776367,33.599998474121094,4352300.0
|
|
2009-10-30,32.5099983215332,34.09000015258789,32.2599983215332,33.900001525878906,5795500.0
|
|
2009-11-02,32.86000061035156,33.189998626708984,32.04999923706055,32.58000183105469,3542900.0
|
|
2009-11-03,31.700000762939453,31.950000762939453,31.059999465942383,31.889999389648438,6033000.0
|
|
2009-11-04,31.770000457763672,32.45000076293945,31.700000762939453,32.15999984741211,3759300.0
|
|
2009-11-05,32.880001068115234,32.959999084472656,32.0099983215332,32.150001525878906,3084200.0
|
|
2009-11-06,32.86000061035156,33.36000061035156,32.5099983215332,32.7400016784668,2598500.0
|
|
2009-11-09,33.470001220703125,33.790000915527344,33.0099983215332,33.0099983215332,3725600.0
|
|
2009-11-10,33.029998779296875,33.810001373291016,32.810001373291016,33.189998626708984,3563200.0
|
|
2009-11-11,33.63999938964844,34.130001068115234,33.2599983215332,33.29999923706055,3029700.0
|
|
2009-11-12,32.97999954223633,33.93000030517578,32.93000030517578,33.61000061035156,2381400.0
|
|
2009-11-13,33.209999084472656,33.56999969482422,32.83000183105469,33.029998779296875,2774500.0
|
|
2009-11-16,33.79999923706055,34.130001068115234,33.209999084472656,33.439998626708984,2801600.0
|
|
2009-11-17,33.79999923706055,33.939998626708984,33.470001220703125,33.58000183105469,1780100.0
|
|
2009-11-18,33.220001220703125,33.83000183105469,33.08000183105469,33.650001525878906,1639500.0
|
|
2009-11-19,32.13999938964844,32.81999969482422,31.8799991607666,32.810001373291016,3198600.0
|
|
2009-11-20,31.889999389648438,32.09000015258789,31.639999389648438,31.829999923706055,2894000.0
|
|
2009-11-23,32.15999984741211,32.70000076293945,32.0,32.20000076293945,2039800.0
|
|
2009-11-24,32.27000045776367,32.41999816894531,31.65999984741211,32.06999969482422,2931100.0
|
|
2009-11-25,32.56999969482422,32.66999816894531,32.279998779296875,32.40999984741211,1753100.0
|
|
2009-11-27,31.920000076293945,32.279998779296875,31.450000762939453,31.549999237060547,1105200.0
|
|
2009-11-30,31.239999771118164,32.130001068115234,31.1299991607666,31.809999465942383,4974000.0
|
|
2009-12-01,31.709999084472656,31.860000610351562,31.329999923706055,31.329999923706055,6147500.0
|
|
2009-12-02,32.7599983215332,32.83000183105469,31.760000228881836,31.760000228881836,4820000.0
|
|
2009-12-03,34.599998474121094,34.779998779296875,32.88999938964844,32.970001220703125,9006900.0
|
|
2009-12-04,35.689998626708984,36.06999969482422,34.709999084472656,35.09000015258789,8925300.0
|
|
2009-12-07,36.04999923706055,36.2400016784668,35.459999084472656,35.540000915527344,4389800.0
|
|
2009-12-08,35.81999969482422,36.130001068115234,35.34000015258789,35.720001220703125,3555900.0
|
|
2009-12-09,36.02000045776367,36.27000045776367,35.439998626708984,35.77000045776367,3339500.0
|
|
2009-12-10,35.90999984741211,36.5,35.880001068115234,36.13999938964844,2320600.0
|
|
2009-12-11,35.75,36.349998474121094,35.599998474121094,36.130001068115234,1798100.0
|
|
2009-12-14,36.09000015258789,36.25,35.70000076293945,35.95000076293945,2410500.0
|
|
2009-12-15,36.15999984741211,36.54999923706055,35.869998931884766,35.900001525878906,3037600.0
|
|
2009-12-16,36.47999954223633,37.0,36.15999984741211,36.25,2761800.0
|
|
2009-12-17,35.72999954223633,36.41999816894531,35.66999816894531,36.38999938964844,2038700.0
|
|
2009-12-18,36.189998626708984,36.20000076293945,35.540000915527344,35.77000045776367,3435800.0
|
|
2009-12-21,37.029998779296875,37.2599983215332,36.29999923706055,36.29999923706055,2555300.0
|
|
2009-12-22,37.06999969482422,37.4900016784668,37.02000045776367,37.18000030517578,1786400.0
|
|
2009-12-23,36.790000915527344,37.25,36.689998626708984,37.220001220703125,1364000.0
|
|
2009-12-24,37.400001525878906,37.41999816894531,36.68000030517578,36.84000015258789,746000.0
|
|
2009-12-28,36.790000915527344,37.4900016784668,36.59000015258789,37.45000076293945,1808100.0
|
|
2009-12-29,36.29999923706055,36.88999938964844,36.2400016784668,36.81999969482422,1928100.0
|
|
2009-12-30,36.83000183105469,36.91999816894531,36.220001220703125,36.2599983215332,1189300.0
|
|
2009-12-31,36.15999984741211,37.029998779296875,36.15999984741211,36.83000183105469,1734400.0
|
|
2010-01-04,36.91999816894531,37.369998931884766,36.56999969482422,36.599998474121094,2827000.0
|
|
2010-01-05,36.5099983215332,36.93000030517578,36.27000045776367,36.849998474121094,2136200.0
|
|
2010-01-06,36.369998931884766,36.83000183105469,36.27000045776367,36.400001525878906,2379400.0
|
|
2010-01-07,36.56999969482422,36.63999938964844,35.72999954223633,36.209999084472656,2311900.0
|
|
2010-01-08,37.119998931884766,37.18000030517578,36.34000015258789,36.470001220703125,2379600.0
|
|
2010-01-11,36.959999084472656,37.40999984741211,36.349998474121094,37.22999954223633,1961400.0
|
|
2010-01-12,35.66999816894531,36.7599983215332,35.29999923706055,36.70000076293945,3002200.0
|
|
2010-01-13,36.09000015258789,36.27000045776367,34.95000076293945,35.88999938964844,3969500.0
|
|
2010-01-14,35.0,35.95000076293945,34.810001373291016,35.72999954223633,5867400.0
|
|
2010-01-15,33.34000015258789,35.2400016784668,33.27000045776367,34.93000030517578,6721000.0
|
|
2010-01-19,33.63999938964844,33.77000045776367,33.20000076293945,33.47999954223633,4374500.0
|
|
2010-01-20,33.22999954223633,33.34000015258789,32.619998931884766,33.29999923706055,4605900.0
|
|
2010-01-21,32.849998474121094,33.900001525878906,32.7599983215332,33.349998474121094,3852400.0
|
|
2010-01-22,30.860000610351562,32.380001068115234,30.719999313354492,32.22999954223633,7991300.0
|
|
2010-01-25,30.959999084472656,31.399999618530273,30.780000686645508,30.790000915527344,4021300.0
|
|
2010-01-26,30.670000076293945,31.31999969482422,30.65999984741211,30.719999313354492,3843400.0
|
|
2010-01-27,30.850000381469727,31.200000762939453,30.15999984741211,30.559999465942383,4557400.0
|
|
2010-01-28,29.3799991607666,30.979999542236328,28.93000030517578,30.899999618530273,8674800.0
|
|
2010-01-29,28.200000762939453,29.75,27.799999237060547,29.729999542236328,10519600.0
|
|
2010-02-01,29.190000534057617,29.200000762939453,28.299999237060547,28.450000762939453,6982600.0
|
|
2010-02-02,29.100000381469727,29.389999389648438,28.690000534057617,29.139999389648438,5245700.0
|
|
2010-02-03,29.290000915527344,29.40999984741211,28.719999313354492,28.950000762939453,6157800.0
|
|
2010-02-04,28.309999465942383,29.440000534057617,28.1200008392334,29.239999771118164,5891200.0
|
|
2010-02-05,28.790000915527344,28.959999084472656,28.059999465942383,28.469999313354492,5902100.0
|
|
2010-02-08,28.719999313354492,29.309999465942383,28.299999237060547,28.790000915527344,3299800.0
|
|
2010-02-09,29.170000076293945,29.540000915527344,28.760000228881836,29.110000610351562,3539900.0
|
|
2010-02-10,28.989999771118164,29.5,28.700000762939453,29.149999618530273,2348300.0
|
|
2010-02-11,29.479999542236328,29.649999618530273,28.6299991607666,28.920000076293945,4173400.0
|
|
2010-02-12,29.670000076293945,30.1200008392334,28.760000228881836,29.100000381469727,4493200.0
|
|
2010-02-16,30.81999969482422,30.829999923706055,29.780000686645508,30.1200008392334,4337300.0
|
|
2010-02-17,30.43000030517578,30.959999084472656,30.049999237060547,30.899999618530273,3327900.0
|
|
2010-02-18,30.25,30.270000457763672,29.670000076293945,30.270000457763672,3180000.0
|
|
2010-02-19,30.579999923706055,30.729999542236328,30.100000381469727,30.450000762939453,3698900.0
|
|
2010-02-22,30.329999923706055,30.81999969482422,30.18000030517578,30.790000915527344,2849300.0
|
|
2010-02-23,28.889999389648438,30.149999618530273,28.799999237060547,30.020000457763672,5228200.0
|
|
2010-02-24,29.09000015258789,29.5,28.899999618530273,29.110000610351562,5315800.0
|
|
2010-02-25,28.899999618530273,28.93000030517578,27.979999542236328,28.489999771118164,4440400.0
|
|
2010-02-26,29.1299991607666,29.139999389648438,28.440000534057617,28.920000076293945,3311700.0
|
|
2010-03-01,30.139999389648438,30.15999984741211,29.3700008392334,29.389999389648438,3653200.0
|
|
2010-03-02,30.260000228881836,30.700000762939453,30.190000534057617,30.479999542236328,3016700.0
|
|
2010-03-03,30.229999542236328,30.719999313354492,30.079999923706055,30.350000381469727,2371900.0
|
|
2010-03-04,30.030000686645508,30.440000534057617,29.6200008392334,30.18000030517578,2037500.0
|
|
2010-03-05,30.290000915527344,30.6299991607666,29.959999084472656,30.200000762939453,2578700.0
|
|
2010-03-08,30.1299991607666,30.479999542236328,30.110000610351562,30.3799991607666,2001000.0
|
|
2010-03-09,29.75,30.100000381469727,29.579999923706055,29.93000030517578,3126400.0
|
|
2010-03-10,30.1299991607666,30.200000762939453,29.639999389648438,29.68000030517578,2733700.0
|
|
2010-03-11,29.989999771118164,30.15999984741211,29.579999923706055,29.979999542236328,2789200.0
|
|
2010-03-12,29.450000762939453,30.09000015258789,29.309999465942383,30.040000915527344,3970500.0
|
|
2010-03-15,28.09000015258789,28.729999542236328,27.700000762939453,28.670000076293945,7296200.0
|
|
2010-03-16,29.010000228881836,29.059999465942383,28.079999923706055,28.18000030517578,4718200.0
|
|
2010-03-17,29.420000076293945,29.469999313354492,29.0,29.209999084472656,4209300.0
|
|
2010-03-18,29.09000015258789,29.790000915527344,28.8700008392334,29.31999969482422,3697600.0
|
|
2010-03-19,28.790000915527344,29.530000686645508,28.489999771118164,29.479999542236328,3941500.0
|
|
2010-03-22,29.770000457763672,29.850000381469727,28.56999969482422,28.68000030517578,3351800.0
|
|
2010-03-23,31.09000015258789,31.200000762939453,29.6200008392334,29.700000762939453,6879500.0
|
|
2010-03-24,30.65999984741211,31.290000915527344,30.440000534057617,30.729999542236328,5360300.0
|
|
2010-03-25,30.8799991607666,31.459999084472656,30.84000015258789,31.09000015258789,4207300.0
|
|
2010-03-26,30.40999984741211,31.399999618530273,30.25,31.170000076293945,4017900.0
|
|
2010-03-29,30.610000610351562,30.899999618530273,30.440000534057617,30.600000381469727,2651600.0
|
|
2010-03-30,30.8799991607666,31.059999465942383,30.530000686645508,30.829999923706055,2297000.0
|
|
2010-03-31,30.93000030517578,31.31999969482422,30.489999771118164,30.549999237060547,4200100.0
|
|
2010-04-01,31.110000610351562,32.16999816894531,30.690000534057617,31.290000915527344,5464100.0
|
|
2010-04-05,32.11000061035156,32.20000076293945,31.40999984741211,31.510000228881836,3575000.0
|
|
2010-04-06,31.940000534057617,32.130001068115234,31.739999771118164,31.93000030517578,2132100.0
|
|
2010-04-07,31.690000534057617,31.950000762939453,31.350000381469727,31.709999084472656,3420200.0
|
|
2010-04-08,31.09000015258789,31.6299991607666,30.920000076293945,31.6299991607666,3711800.0
|
|
2010-04-09,31.520000457763672,31.559999465942383,30.950000762939453,31.110000610351562,2294600.0
|
|
2010-04-12,31.65999984741211,31.950000762939453,31.3700008392334,31.600000381469727,2109400.0
|
|
2010-04-13,31.979999542236328,32.02000045776367,31.40999984741211,31.690000534057617,2972500.0
|
|
2010-04-14,33.290000915527344,33.36000061035156,32.5099983215332,32.619998931884766,4071300.0
|
|
2010-04-15,33.189998626708984,33.40999984741211,32.959999084472656,33.220001220703125,2728700.0
|
|
2010-04-16,33.380001068115234,33.43000030517578,32.70000076293945,33.130001068115234,4971800.0
|
|
2010-04-19,33.2599983215332,33.939998626708984,32.540000915527344,33.34000015258789,4617700.0
|
|
2010-04-20,33.45000076293945,33.869998931884766,33.119998931884766,33.5099983215332,3092900.0
|
|
2010-04-21,33.439998626708984,33.849998474121094,32.880001068115234,33.709999084472656,2954600.0
|
|
2010-04-22,34.45000076293945,34.54999923706055,32.61000061035156,33.150001525878906,5707200.0
|
|
2010-04-23,34.47999954223633,34.529998779296875,33.79999923706055,34.38999938964844,2328200.0
|
|
2010-04-26,34.61000061035156,34.939998626708984,34.400001525878906,34.560001373291016,2309200.0
|
|
2010-04-27,33.65999984741211,34.81999969482422,33.599998474121094,34.40999984741211,3523400.0
|
|
2010-04-28,33.599998474121094,34.15999984741211,33.349998474121094,33.83000183105469,3839900.0
|
|
2010-04-29,34.689998626708984,34.779998779296875,33.75,33.75,4495400.0
|
|
2010-04-30,34.060001373291016,36.06999969482422,34.040000915527344,35.75,7378100.0
|
|
2010-05-03,35.29999923706055,35.5,34.2599983215332,34.38999938964844,4701400.0
|
|
2010-05-04,33.88999938964844,34.97999954223633,33.20000076293945,34.869998931884766,7327700.0
|
|
2010-05-05,33.040000915527344,34.779998779296875,32.689998626708984,33.66999816894531,4879100.0
|
|
2010-05-06,31.899999618530273,35.0,29.969999313354492,32.900001525878906,6572600.0
|
|
2010-05-07,31.139999389648438,32.20000076293945,30.25,31.68000030517578,5511500.0
|
|
2010-05-10,32.689998626708984,32.959999084472656,31.989999771118164,32.38999938964844,3571000.0
|
|
2010-05-11,32.66999816894531,33.290000915527344,32.09000015258789,32.439998626708984,3669200.0
|
|
2010-05-12,33.220001220703125,33.25,32.61000061035156,32.77000045776367,3008700.0
|
|
2010-05-13,32.119998931884766,33.13999938964844,31.979999542236328,33.0,3053100.0
|
|
2010-05-14,30.979999542236328,31.93000030517578,30.579999923706055,31.81999969482422,4458300.0
|
|
2010-05-17,31.56999969482422,31.690000534057617,30.579999923706055,31.079999923706055,4808500.0
|
|
2010-05-18,30.549999237060547,32.09000015258789,30.5,32.0,3376500.0
|
|
2010-05-19,30.700000762939453,31.139999389648438,30.0,30.530000686645508,3529200.0
|
|
2010-05-20,29.860000610351562,30.479999542236328,29.479999542236328,30.309999465942383,5937100.0
|
|
2010-05-21,30.229999542236328,30.860000610351562,29.06999969482422,29.200000762939453,4541700.0
|
|
2010-05-24,29.510000228881836,30.229999542236328,29.440000534057617,29.8799991607666,3019900.0
|
|
2010-05-25,29.75,29.780000686645508,28.440000534057617,28.8700008392334,4329700.0
|
|
2010-05-26,29.579999923706055,30.600000381469727,29.540000915527344,30.219999313354492,3930500.0
|
|
2010-05-27,31.260000228881836,31.299999237060547,30.09000015258789,30.31999969482422,3577300.0
|
|
2010-05-28,30.770000457763672,31.25,30.31999969482422,31.25,2556000.0
|
|
2010-06-01,29.93000030517578,31.049999237060547,29.850000381469727,30.540000915527344,2824300.0
|
|
2010-06-02,30.850000381469727,30.850000381469727,29.729999542236328,30.049999237060547,3521200.0
|
|
2010-06-03,31.6299991607666,31.739999771118164,30.90999984741211,30.920000076293945,4552000.0
|
|
2010-06-04,29.920000076293945,31.329999923706055,29.700000762939453,30.68000030517578,4989500.0
|
|
2010-06-07,28.40999984741211,30.190000534057617,28.309999465942383,29.959999084472656,7540200.0
|
|
2010-06-08,28.350000381469727,28.600000381469727,27.719999313354492,28.420000076293945,8373300.0
|
|
2010-06-09,28.079999923706055,29.100000381469727,27.959999084472656,28.469999313354492,4063900.0
|
|
2010-06-10,29.020000457763672,29.190000534057617,28.450000762939453,28.6299991607666,3696200.0
|
|
2010-06-11,29.15999984741211,29.440000534057617,28.559999465942383,28.6200008392334,4107000.0
|
|
2010-06-14,29.299999237060547,29.899999618530273,29.260000228881836,29.559999465942383,3890900.0
|
|
2010-06-15,30.389999389648438,30.479999542236328,29.3799991607666,29.549999237060547,5339700.0
|
|
2010-06-16,30.260000228881836,30.559999465942383,29.790000915527344,30.25,5812000.0
|
|
2010-06-17,30.399999618530273,30.479999542236328,29.579999923706055,30.3700008392334,3233300.0
|
|
2010-06-18,30.799999237060547,30.850000381469727,30.280000686645508,30.43000030517578,4463500.0
|
|
2010-06-21,31.549999237060547,32.29999923706055,31.15999984741211,31.170000076293945,7424400.0
|
|
2010-06-22,30.780000686645508,32.0,30.6200008392334,31.6299991607666,4855200.0
|
|
2010-06-23,30.90999984741211,31.360000610351562,30.31999969482422,30.84000015258789,2699500.0
|
|
2010-06-24,29.790000915527344,30.81999969482422,29.670000076293945,30.770000457763672,3573500.0
|
|
2010-06-25,29.8799991607666,30.299999237060547,29.1299991607666,29.780000686645508,5380900.0
|
|
2010-06-28,30.010000228881836,30.399999618530273,29.440000534057617,29.93000030517578,3664800.0
|
|
2010-06-29,28.270000457763672,29.3700008392334,28.09000015258789,29.3700008392334,7259900.0
|
|
2010-06-30,27.8799991607666,28.639999389648438,27.790000915527344,28.299999237060547,3919400.0
|
|
2010-07-01,27.15999984741211,27.989999771118164,26.690000534057617,27.790000915527344,8217500.0
|
|
2010-07-02,27.209999084472656,27.489999771118164,26.729999542236328,27.31999969482422,3169800.0
|
|
2010-07-06,27.299999237060547,27.989999771118164,27.020000457763672,27.770000457763672,3935300.0
|
|
2010-07-07,28.65999984741211,28.690000534057617,27.18000030517578,27.18000030517578,3983000.0
|
|
2010-07-08,28.700000762939453,29.0,27.90999984741211,28.899999618530273,5542200.0
|
|
2010-07-09,29.799999237060547,30.049999237060547,29.170000076293945,29.360000610351562,5773200.0
|
|
2010-07-12,29.510000228881836,30.25,29.290000915527344,29.81999969482422,4420500.0
|
|
2010-07-13,31.270000457763672,31.56999969482422,29.899999618530273,30.06999969482422,7355400.0
|
|
2010-07-14,30.540000915527344,31.989999771118164,30.219999313354492,31.360000610351562,8119500.0
|
|
2010-07-15,30.520000457763672,30.75,30.059999465942383,30.729999542236328,6053600.0
|
|
2010-07-16,29.229999542236328,30.6200008392334,29.209999084472656,30.579999923706055,5432300.0
|
|
2010-07-19,30.040000915527344,30.09000015258789,29.389999389648438,29.469999313354492,3731000.0
|
|
2010-07-20,30.459999084472656,30.5,28.940000534057617,29.440000534057617,4644100.0
|
|
2010-07-21,29.709999084472656,30.770000457763672,29.690000534057617,30.6299991607666,5143100.0
|
|
2010-07-22,30.829999923706055,31.079999923706055,29.979999542236328,30.110000610351562,4539300.0
|
|
2010-07-23,31.190000534057617,31.260000228881836,30.309999465942383,30.709999084472656,3034400.0
|
|
2010-07-26,31.829999923706055,31.8799991607666,30.610000610351562,31.149999618530273,3084300.0
|
|
2010-07-27,31.56999969482422,32.18000030517578,31.229999542236328,32.0,3578100.0
|
|
2010-07-28,30.90999984741211,31.739999771118164,30.760000228881836,31.43000030517578,2446800.0
|
|
2010-07-29,30.81999969482422,31.700000762939453,30.190000534057617,31.15999984741211,3960800.0
|
|
2010-07-30,31.670000076293945,31.8700008392334,29.889999389648438,30.6200008392334,5247300.0
|
|
2010-08-02,32.2599983215332,32.4900016784668,31.700000762939453,32.02000045776367,2790100.0
|
|
2010-08-03,32.369998931884766,32.41999816894531,31.700000762939453,32.189998626708984,2713500.0
|
|
2010-08-04,32.70000076293945,32.77000045776367,32.06999969482422,32.38999938964844,2779600.0
|
|
2010-08-05,32.52000045776367,32.900001525878906,32.15999984741211,32.369998931884766,2300800.0
|
|
2010-08-06,32.29999923706055,32.66999816894531,31.739999771118164,32.02000045776367,2880300.0
|
|
2010-08-09,32.52000045776367,32.58000183105469,31.93000030517578,32.56999969482422,1944800.0
|
|
2010-08-10,31.43000030517578,32.0,31.059999465942383,32.0,4580400.0
|
|
2010-08-11,29.780000686645508,30.899999618530273,29.549999237060547,30.65999984741211,5042400.0
|
|
2010-08-12,29.1200008392334,29.780000686645508,28.610000610351562,29.0,3787200.0
|
|
2010-08-13,29.100000381469727,29.90999984741211,29.09000015258789,29.450000762939453,3126600.0
|
|
2010-08-16,29.049999237060547,29.510000228881836,28.700000762939453,28.889999389648438,3042300.0
|
|
2010-08-17,29.729999542236328,29.979999542236328,29.139999389648438,29.389999389648438,2437200.0
|
|
2010-08-18,30.280000686645508,30.489999771118164,29.3700008392334,29.600000381469727,3535000.0
|
|
2010-08-19,29.93000030517578,30.43000030517578,29.559999465942383,30.200000762939453,3227800.0
|
|
2010-08-20,29.719999313354492,30.059999465942383,29.309999465942383,29.899999618530273,2468300.0
|
|
2010-08-23,29.010000228881836,30.139999389648438,28.989999771118164,29.860000610351562,3081900.0
|
|
2010-08-24,28.600000381469727,29.020000457763672,28.329999923706055,28.530000686645508,3703800.0
|
|
2010-08-25,29.040000915527344,29.110000610351562,27.90999984741211,28.399999618530273,3592500.0
|
|
2010-08-26,28.600000381469727,29.309999465942383,28.420000076293945,29.219999313354492,2563300.0
|
|
2010-08-27,29.1299991607666,29.219999313354492,27.850000381469727,28.829999923706055,3793800.0
|
|
2010-08-30,28.40999984741211,29.239999771118164,28.40999984741211,28.920000076293945,1888600.0
|
|
2010-08-31,28.010000228881836,28.600000381469727,27.75,28.190000534057617,3687900.0
|
|
2010-09-01,28.989999771118164,29.31999969482422,28.43000030517578,28.59000015258789,3183500.0
|
|
2010-09-02,29.770000457763672,29.799999237060547,28.8799991607666,28.969999313354492,3144200.0
|
|
2010-09-03,30.350000381469727,30.459999084472656,29.6200008392334,30.270000457763672,2186600.0
|
|
2010-09-07,28.65999984741211,29.850000381469727,28.489999771118164,29.639999389648438,4148700.0
|
|
2010-09-08,28.760000228881836,29.100000381469727,28.270000457763672,28.84000015258789,3455000.0
|
|
2010-09-09,28.90999984741211,29.229999542236328,28.59000015258789,29.190000534057617,2763500.0
|
|
2010-09-10,28.43000030517578,29.079999923706055,27.940000534057617,29.020000457763672,2918800.0
|
|
2010-09-13,29.290000915527344,29.5,28.829999923706055,28.829999923706055,2426400.0
|
|
2010-09-14,29.809999465942383,30.170000076293945,28.899999618530273,29.139999389648438,2444400.0
|
|
2010-09-15,30.010000228881836,30.09000015258789,29.34000015258789,29.59000015258789,1628200.0
|
|
2010-09-16,31.079999923706055,31.209999084472656,29.81999969482422,29.81999969482422,7658300.0
|
|
2010-09-17,31.049999237060547,31.350000381469727,30.770000457763672,31.190000534057617,4184800.0
|
|
2010-09-20,31.549999237060547,31.6200008392334,30.829999923706055,31.139999389648438,3607700.0
|
|
2010-09-21,32.290000915527344,32.33000183105469,31.31999969482422,31.489999771118164,5989400.0
|
|
2010-09-22,32.0099983215332,32.459999084472656,31.600000381469727,32.02000045776367,5305300.0
|
|
2010-09-23,32.810001373291016,33.380001068115234,31.440000534057617,31.6299991607666,5512800.0
|
|
2010-09-24,33.45000076293945,33.689998626708984,33.040000915527344,33.09000015258789,5274100.0
|
|
2010-09-27,33.810001373291016,34.060001373291016,33.20000076293945,33.43000030517578,2845300.0
|
|
2010-09-28,34.900001525878906,34.9900016784668,33.599998474121094,34.04999923706055,4594600.0
|
|
2010-09-29,35.119998931884766,35.31999969482422,34.65999984741211,34.779998779296875,4376700.0
|
|
2010-09-30,35.22999954223633,35.70000076293945,34.68000030517578,35.279998779296875,4902800.0
|
|
2010-10-01,35.0099983215332,35.7400016784668,34.66999816894531,35.459999084472656,3800100.0
|
|
2010-10-04,34.2400016784668,35.0,34.0,34.849998474121094,4113400.0
|
|
2010-10-05,35.15999984741211,35.27000045776367,34.58000183105469,34.68000030517578,3729400.0
|
|
2010-10-06,34.70000076293945,35.18000030517578,34.22999954223633,35.15999984741211,3576800.0
|
|
2010-10-07,35.0,35.18000030517578,34.31999969482422,34.79999923706055,2709000.0
|
|
2010-10-08,34.45000076293945,34.54999923706055,33.0099983215332,34.099998474121094,6376900.0
|
|
2010-10-11,34.52000045776367,35.130001068115234,34.20000076293945,34.40999984741211,2758300.0
|
|
2010-10-12,34.689998626708984,34.90999984741211,34.150001525878906,34.29999923706055,3945500.0
|
|
2010-10-13,34.959999084472656,35.150001525878906,34.560001373291016,34.849998474121094,2621200.0
|
|
2010-10-14,34.959999084472656,35.290000915527344,34.66999816894531,34.810001373291016,2248600.0
|
|
2010-10-15,35.66999816894531,35.709999084472656,34.70000076293945,35.2400016784668,3900700.0
|
|
2010-10-18,35.650001525878906,35.75,35.13999938964844,35.72999954223633,2304100.0
|
|
2010-10-19,35.15999984741211,36.209999084472656,34.810001373291016,35.20000076293945,3790300.0
|
|
2010-10-20,35.59000015258789,35.79999923706055,35.02000045776367,35.31999969482422,2368000.0
|
|
2010-10-21,35.900001525878906,36.08000183105469,35.52000045776367,35.7400016784668,3301200.0
|
|
2010-10-22,35.9900016784668,36.20000076293945,35.7400016784668,36.0,3563300.0
|
|
2010-10-25,36.810001373291016,37.060001373291016,36.15999984741211,36.220001220703125,3094600.0
|
|
2010-10-26,35.9900016784668,36.68000030517578,35.779998779296875,36.630001068115234,3504800.0
|
|
2010-10-27,36.560001373291016,36.58000183105469,35.560001373291016,35.689998626708984,3198900.0
|
|
2010-10-28,35.47999954223633,36.189998626708984,35.40999984741211,35.779998779296875,6284500.0
|
|
2010-10-29,35.720001220703125,35.86000061035156,35.119998931884766,35.439998626708984,4311400.0
|
|
2010-11-01,35.560001373291016,35.9900016784668,35.27000045776367,35.77000045776367,3417300.0
|
|
2010-11-02,35.86000061035156,35.90999984741211,35.150001525878906,35.7599983215332,2867600.0
|
|
2010-11-03,36.08000183105469,36.11000061035156,35.52000045776367,35.720001220703125,2691200.0
|
|
2010-11-04,37.810001373291016,37.810001373291016,36.470001220703125,36.65999984741211,3004300.0
|
|
2010-11-05,37.56999969482422,38.13999938964844,37.369998931884766,37.810001373291016,2130000.0
|
|
2010-11-08,37.91999816894531,38.189998626708984,37.25,37.31999969482422,1843900.0
|
|
2010-11-09,37.41999816894531,38.130001068115234,37.22999954223633,37.959999084472656,2196000.0
|
|
2010-11-10,37.380001068115234,37.540000915527344,36.650001525878906,37.290000915527344,2382800.0
|
|
2010-11-11,36.959999084472656,37.06999969482422,36.04999923706055,36.189998626708984,1652500.0
|
|
2010-11-12,36.68000030517578,37.27000045776367,36.119998931884766,36.529998779296875,2087300.0
|
|
2010-11-15,36.65999984741211,37.20000076293945,36.630001068115234,36.86000061035156,1803300.0
|
|
2010-11-16,35.91999816894531,36.83000183105469,35.7400016784668,36.25,3363600.0
|
|
2010-11-17,35.79999923706055,36.310001373291016,35.619998931884766,35.880001068115234,2434900.0
|
|
2010-11-18,36.529998779296875,37.040000915527344,36.15999984741211,36.25,2042800.0
|
|
2010-11-19,36.7400016784668,36.97999954223633,36.369998931884766,36.5099983215332,1890100.0
|
|
2010-11-22,37.06999969482422,37.130001068115234,36.33000183105469,36.40999984741211,1695000.0
|
|
2010-11-23,36.459999084472656,36.779998779296875,36.25,36.599998474121094,1806800.0
|
|
2010-11-24,37.52000045776367,37.63999938964844,36.709999084472656,36.90999984741211,1122200.0
|
|
2010-11-26,37.189998626708984,37.540000915527344,37.150001525878906,37.18000030517578,508400.0
|
|
2010-11-29,37.27000045776367,37.349998474121094,36.70000076293945,36.97999954223633,1841800.0
|
|
2010-11-30,36.66999816894531,36.90999984741211,36.5,36.77000045776367,2277900.0
|
|
2010-12-01,38.400001525878906,38.540000915527344,37.27000045776367,37.290000915527344,2243100.0
|
|
2010-12-02,39.459999084472656,39.61000061035156,38.4900016784668,38.58000183105469,3031900.0
|
|
2010-12-03,40.15999984741211,40.209999084472656,39.31999969482422,39.40999984741211,2263200.0
|
|
2010-12-06,39.810001373291016,40.029998779296875,39.529998779296875,40.0,1266200.0
|
|
2010-12-07,39.65999984741211,40.439998626708984,39.619998931884766,40.380001068115234,1562200.0
|
|
2010-12-08,40.029998779296875,40.040000915527344,39.59000015258789,39.7599983215332,1864300.0
|
|
2010-12-09,39.81999969482422,40.290000915527344,39.7400016784668,40.13999938964844,2781500.0
|
|
2010-12-10,39.47999954223633,39.95000076293945,39.400001525878906,39.95000076293945,2389500.0
|
|
2010-12-13,38.970001220703125,39.79999923706055,38.90999984741211,39.75,2319000.0
|
|
2010-12-14,39.20000076293945,39.47999954223633,38.970001220703125,39.060001373291016,1680000.0
|
|
2010-12-15,39.22999954223633,39.529998779296875,38.790000915527344,39.09000015258789,2934600.0
|
|
2010-12-16,39.68000030517578,39.689998626708984,39.130001068115234,39.27000045776367,1682500.0
|
|
2010-12-17,39.83000183105469,40.029998779296875,39.63999938964844,39.63999938964844,2628400.0
|
|
2010-12-20,39.630001068115234,40.0,39.380001068115234,40.0,1260900.0
|
|
2010-12-21,39.630001068115234,39.869998931884766,39.58000183105469,39.790000915527344,886300.0
|
|
2010-12-22,39.68000030517578,39.689998626708984,39.33000183105469,39.599998474121094,958000.0
|
|
2010-12-23,39.58000183105469,39.709999084472656,39.41999816894531,39.54999923706055,634100.0
|
|
2010-12-27,39.72999954223633,39.970001220703125,39.08000183105469,39.41999816894531,649100.0
|
|
2010-12-28,39.630001068115234,39.84000015258789,39.150001525878906,39.720001220703125,703400.0
|
|
2010-12-29,39.4900016784668,39.77000045776367,39.18000030517578,39.7400016784668,793000.0
|
|
2010-12-30,39.20000076293945,39.5,39.02000045776367,39.5,919000.0
|
|
2010-12-31,38.63999938964844,39.189998626708984,38.43000030517578,39.13999938964844,1541000.0
|
|
2011-01-03,38.75,39.400001525878906,38.060001373291016,38.58000183105469,2017500.0
|
|
2011-01-04,38.47999954223633,39.0,38.2599983215332,38.70000076293945,1712600.0
|
|
2011-01-05,37.900001525878906,38.20000076293945,37.459999084472656,38.13999938964844,3168900.0
|
|
2011-01-06,38.20000076293945,38.54999923706055,37.83000183105469,37.91999816894531,1725000.0
|
|
2011-01-07,37.689998626708984,38.09000015258789,36.900001525878906,38.04999923706055,1972800.0
|
|
2011-01-10,38.650001525878906,38.689998626708984,37.34000015258789,37.4900016784668,2372500.0
|
|
2011-01-11,38.560001373291016,38.95000076293945,38.459999084472656,38.72999954223633,1694700.0
|
|
2011-01-12,38.9900016784668,39.06999969482422,38.630001068115234,38.88999938964844,1519100.0
|
|
2011-01-13,39.75,40.119998931884766,39.2599983215332,39.58000183105469,3507900.0
|
|
2011-01-14,42.11000061035156,42.75,41.279998779296875,41.84000015258789,7352000.0
|
|
2011-01-18,42.369998931884766,42.95000076293945,41.97999954223633,42.29999923706055,3104600.0
|
|
2011-01-19,41.61000061035156,42.34000015258789,41.47999954223633,42.34000015258789,2266200.0
|
|
2011-01-20,42.130001068115234,42.880001068115234,40.880001068115234,41.65999984741211,3222600.0
|
|
2011-01-21,41.83000183105469,42.45000076293945,41.720001220703125,42.22999954223633,1861300.0
|
|
2011-01-24,43.11000061035156,43.380001068115234,41.970001220703125,42.15999984741211,4527000.0
|
|
2011-01-25,43.66999816894531,43.75,42.720001220703125,42.959999084472656,4498900.0
|
|
2011-01-26,44.529998779296875,44.619998931884766,43.25,43.65999984741211,3799700.0
|
|
2011-01-27,44.68000030517578,45.0,44.36000061035156,44.45000076293945,2624400.0
|
|
2011-01-28,43.689998626708984,45.9900016784668,43.02000045776367,45.2599983215332,4161600.0
|
|
2011-01-31,44.08000183105469,44.36000061035156,43.0099983215332,43.54999923706055,2804000.0
|
|
2011-02-01,45.09000015258789,45.279998779296875,44.290000915527344,44.290000915527344,2979600.0
|
|
2011-02-02,45.15999984741211,45.43000030517578,44.630001068115234,44.72999954223633,2119200.0
|
|
2011-02-03,44.88999938964844,45.15999984741211,44.2599983215332,44.97999954223633,1234400.0
|
|
2011-02-04,45.630001068115234,45.93000030517578,44.709999084472656,44.900001525878906,1956500.0
|
|
2011-02-07,46.15999984741211,46.47999954223633,45.61000061035156,45.65999984741211,3432200.0
|
|
2011-02-08,46.20000076293945,46.20000076293945,45.369998931884766,46.099998474121094,2397700.0
|
|
2011-02-09,46.18000030517578,46.22999954223633,45.61000061035156,46.04999923706055,2187800.0
|
|
2011-02-10,46.16999816894531,46.25,45.09000015258789,45.7599983215332,2932400.0
|
|
2011-02-11,46.93000030517578,46.959999084472656,45.939998626708984,46.06999969482422,2614600.0
|
|
2011-02-14,48.18000030517578,48.43000030517578,47.060001373291016,47.130001068115234,2833100.0
|
|
2011-02-15,48.2400016784668,48.38999938964844,47.75,48.0,2472900.0
|
|
2011-02-16,48.81999969482422,48.95000076293945,48.33000183105469,48.779998779296875,2266500.0
|
|
2011-02-17,49.529998779296875,49.79999923706055,48.5,48.68000030517578,3010200.0
|
|
2011-02-18,49.88999938964844,49.97999954223633,49.040000915527344,49.72999954223633,2650300.0
|
|
2011-02-22,47.56999969482422,49.099998474121094,47.38999938964844,49.0,2397200.0
|
|
2011-02-23,47.11000061035156,47.939998626708984,46.369998931884766,47.369998931884766,2168200.0
|
|
2011-02-24,47.779998779296875,48.0,46.79999923706055,47.18000030517578,1531100.0
|
|
2011-02-25,48.959999084472656,49.040000915527344,47.779998779296875,48.04999923706055,1991700.0
|
|
2011-02-28,48.81999969482422,49.470001220703125,48.060001373291016,49.099998474121094,1983300.0
|
|
2011-03-01,47.95000076293945,49.2599983215332,47.810001373291016,49.0,2614700.0
|
|
2011-03-02,49.68000030517578,49.93000030517578,47.91999816894531,47.97999954223633,3001900.0
|
|
2011-03-03,51.150001525878906,51.83000183105469,49.959999084472656,50.209999084472656,4605200.0
|
|
2011-03-04,51.209999084472656,51.349998474121094,50.349998474121094,50.939998626708984,2345800.0
|
|
2011-03-07,49.25,51.29999923706055,48.369998931884766,51.25,3821100.0
|
|
2011-03-08,49.790000915527344,50.34000015258789,48.52000045776367,49.31999969482422,2043500.0
|
|
2011-03-09,47.5,49.599998474121094,47.27000045776367,49.54999923706055,2818900.0
|
|
2011-03-10,45.77000045776367,46.7400016784668,45.36000061035156,46.68000030517578,4146400.0
|
|
2011-03-11,46.130001068115234,46.47999954223633,45.209999084472656,45.459999084472656,1768900.0
|
|
2011-03-14,45.849998474121094,46.130001068115234,45.20000076293945,45.599998474121094,1465500.0
|
|
2011-03-15,45.58000183105469,46.0,44.040000915527344,44.720001220703125,3141400.0
|
|
2011-03-16,44.38999938964844,46.0,44.11000061035156,45.290000915527344,2690600.0
|
|
2011-03-17,45.150001525878906,46.209999084472656,44.90999984741211,45.290000915527344,2534200.0
|
|
2011-03-18,44.779998779296875,45.75,44.52000045776367,45.56999969482422,2964500.0
|
|
2011-03-21,45.959999084472656,46.380001068115234,45.380001068115234,45.470001220703125,1903600.0
|
|
2011-03-22,45.560001373291016,46.0099983215332,45.150001525878906,46.0099983215332,1497200.0
|
|
2011-03-23,46.119998931884766,46.29999923706055,44.95000076293945,45.349998474121094,2092500.0
|
|
2011-03-24,47.189998626708984,47.470001220703125,46.0099983215332,46.58000183105469,2265000.0
|
|
2011-03-25,46.86000061035156,47.81999969482422,46.84000015258789,47.400001525878906,2009500.0
|
|
2011-03-28,47.29999923706055,47.779998779296875,46.7599983215332,47.09000015258789,1424400.0
|
|
2011-03-29,47.540000915527344,47.709999084472656,46.63999938964844,47.09000015258789,1604300.0
|
|
2011-03-30,47.619998931884766,48.09000015258789,47.130001068115234,47.90999984741211,1840600.0
|
|
2011-03-31,47.31999969482422,47.810001373291016,46.66999816894531,47.63999938964844,2154100.0
|
|
2011-04-01,46.79999923706055,47.7599983215332,46.56999969482422,47.380001068115234,2597500.0
|
|
2011-04-04,46.43000030517578,47.18000030517578,46.04999923706055,47.119998931884766,1873200.0
|
|
2011-04-05,46.15999984741211,47.060001373291016,45.970001220703125,46.66999816894531,2531600.0
|
|
2011-04-06,46.16999816894531,46.61000061035156,45.47999954223633,46.369998931884766,2133100.0
|
|
2011-04-07,44.060001373291016,45.88999938964844,43.65999984741211,45.79999923706055,3952500.0
|
|
2011-04-08,43.70000076293945,44.47999954223633,43.279998779296875,44.349998474121094,2045600.0
|
|
2011-04-11,43.41999816894531,43.880001068115234,42.95000076293945,43.72999954223633,2408900.0
|
|
2011-04-12,42.36000061035156,43.20000076293945,42.09000015258789,43.20000076293945,2265800.0
|
|
2011-04-13,42.40999984741211,42.720001220703125,41.900001525878906,42.540000915527344,3178300.0
|
|
2011-04-14,42.47999954223633,42.65999984741211,41.599998474121094,41.9900016784668,2303200.0
|
|
2011-04-15,42.79999923706055,42.9900016784668,41.95000076293945,42.54999923706055,2188900.0
|
|
2011-04-18,41.58000183105469,42.40999984741211,41.380001068115234,42.11000061035156,2711900.0
|
|
2011-04-19,41.779998779296875,42.099998474121094,41.459999084472656,41.54999923706055,2002200.0
|
|
2011-04-20,44.630001068115234,44.68000030517578,43.810001373291016,44.040000915527344,3316800.0
|
|
2011-04-21,42.599998474121094,44.34000015258789,42.43000030517578,44.209999084472656,3830700.0
|
|
2011-04-25,42.65999984741211,43.029998779296875,42.27000045776367,42.59000015258789,1857500.0
|
|
2011-04-26,43.95000076293945,43.97999954223633,42.56999969482422,42.59000015258789,2300000.0
|
|
2011-04-27,44.06999969482422,44.459999084472656,43.709999084472656,44.11000061035156,1678800.0
|
|
2011-04-28,43.36000061035156,43.77000045776367,42.34000015258789,43.689998626708984,3200000.0
|
|
2011-04-29,43.900001525878906,44.939998626708984,43.29999923706055,43.52000045776367,5625000.0
|
|
2011-05-02,43.68000030517578,44.310001373291016,43.25,44.060001373291016,3060200.0
|
|
2011-05-03,43.04999923706055,44.060001373291016,42.65999984741211,43.72999954223633,2300000.0
|
|
2011-05-04,43.83000183105469,44.790000915527344,42.540000915527344,44.18000030517578,3272300.0
|
|
2011-05-05,44.52000045776367,45.5099983215332,43.060001373291016,43.470001220703125,3600000.0
|
|
2011-05-06,44.959999084472656,46.18000030517578,44.720001220703125,45.18000030517578,2784400.0
|
|
2011-05-09,45.0099983215332,45.25,44.5099983215332,45.0,1594200.0
|
|
2011-05-10,45.0099983215332,45.41999816894531,44.709999084472656,45.220001220703125,1549300.0
|
|
2011-05-11,44.29999923706055,44.97999954223633,43.849998474121094,44.630001068115234,2300000.0
|
|
2011-05-12,44.88999938964844,45.130001068115234,43.56999969482422,43.959999084472656,2627400.0
|
|
2011-05-13,44.43000030517578,45.060001373291016,44.22999954223633,44.849998474121094,2111800.0
|
|
2011-05-16,43.47999954223633,44.869998931884766,43.349998474121094,44.31999969482422,2039600.0
|
|
2011-05-17,42.59000015258789,43.349998474121094,41.66999816894531,43.33000183105469,2972300.0
|
|
2011-05-18,42.83000183105469,43.09000015258789,42.41999816894531,42.630001068115234,2267700.0
|
|
2011-05-19,41.209999084472656,42.83000183105469,40.20000076293945,41.54999923706055,4365500.0
|
|
2011-05-20,41.20000076293945,41.439998626708984,40.56999969482422,41.099998474121094,2492200.0
|
|
2011-05-23,40.70000076293945,40.959999084472656,40.130001068115234,40.43000030517578,2708600.0
|
|
2011-05-24,40.59000015258789,41.04999923706055,40.5,40.90999984741211,1478400.0
|
|
2011-05-25,41.08000183105469,41.349998474121094,40.150001525878906,40.529998779296875,2371400.0
|
|
2011-05-26,41.34000015258789,41.5099983215332,40.65999984741211,40.91999816894531,1930800.0
|
|
2011-05-27,41.619998931884766,41.95000076293945,41.25,41.279998779296875,1371400.0
|
|
2011-05-31,43.099998474121094,43.13999938964844,42.029998779296875,42.040000915527344,2655600.0
|
|
2011-06-01,41.36000061035156,43.43000030517578,41.22999954223633,42.849998474121094,3899200.0
|
|
2011-06-02,41.720001220703125,42.31999969482422,41.47999954223633,41.58000183105469,1542500.0
|
|
2011-06-03,40.720001220703125,41.439998626708984,40.66999816894531,41.15999984741211,2000900.0
|
|
2011-06-06,40.560001373291016,40.970001220703125,40.470001220703125,40.70000076293945,1384300.0
|
|
2011-06-07,41.119998931884766,41.59000015258789,40.689998626708984,40.689998626708984,1974700.0
|
|
2011-06-08,40.349998474121094,41.040000915527344,40.209999084472656,40.95000076293945,1622200.0
|
|
2011-06-09,40.869998931884766,41.220001220703125,40.189998626708984,40.52000045776367,1853300.0
|
|
2011-06-10,39.95000076293945,40.68000030517578,39.560001373291016,40.63999938964844,2230700.0
|
|
2011-06-13,39.65999984741211,40.36000061035156,39.560001373291016,40.2400016784668,1458200.0
|
|
2011-06-14,40.619998931884766,40.77000045776367,40.02000045776367,40.130001068115234,2027400.0
|
|
2011-06-15,39.54999923706055,40.2400016784668,39.439998626708984,40.06999969482422,2182500.0
|
|
2011-06-16,38.38999938964844,39.7400016784668,38.189998626708984,39.70000076293945,3061100.0
|
|
2011-06-17,38.099998474121094,38.970001220703125,37.959999084472656,38.93000030517578,3097900.0
|
|
2011-06-20,38.18000030517578,38.40999984741211,37.849998474121094,37.869998931884766,1843600.0
|
|
2011-06-21,38.970001220703125,39.189998626708984,37.86000061035156,38.290000915527344,2161200.0
|
|
2011-06-22,38.849998474121094,39.31999969482422,38.689998626708984,38.86000061035156,1371900.0
|
|
2011-06-23,39.459999084472656,39.52000045776367,38.029998779296875,38.290000915527344,2435200.0
|
|
2011-06-24,39.029998779296875,39.93000030517578,38.63999938964844,39.4900016784668,4669400.0
|
|
2011-06-27,39.79999923706055,40.029998779296875,38.599998474121094,38.93000030517578,1847700.0
|
|
2011-06-28,40.13999938964844,40.150001525878906,39.5,39.869998931884766,1257000.0
|
|
2011-06-29,39.7400016784668,40.529998779296875,39.65999984741211,40.220001220703125,1634900.0
|
|
2011-06-30,40.47999954223633,40.720001220703125,39.77000045776367,39.91999816894531,1729400.0
|
|
2011-07-01,41.45000076293945,41.630001068115234,40.209999084472656,40.529998779296875,1739300.0
|
|
2011-07-05,40.61000061035156,41.36000061035156,40.400001525878906,41.2400016784668,2493900.0
|
|
2011-07-06,39.7400016784668,40.349998474121094,39.4900016784668,40.349998474121094,2383900.0
|
|
2011-07-07,42.529998779296875,42.95000076293945,40.349998474121094,40.349998474121094,5837300.0
|
|
2011-07-08,42.25,42.43000030517578,41.619998931884766,42.0099983215332,3107000.0
|
|
2011-07-11,42.290000915527344,43.810001373291016,42.029998779296875,42.4900016784668,5193100.0
|
|
2011-07-12,41.310001373291016,42.72999954223633,40.599998474121094,41.380001068115234,7990500.0
|
|
2011-07-13,41.630001068115234,42.310001373291016,41.11000061035156,41.540000915527344,3600700.0
|
|
2011-07-14,40.75,42.45000076293945,40.59000015258789,41.79999923706055,3148500.0
|
|
2011-07-15,40.95000076293945,41.349998474121094,40.290000915527344,41.34000015258789,2453100.0
|
|
2011-07-18,40.529998779296875,40.869998931884766,39.91999816894531,40.63999938964844,2174100.0
|
|
2011-07-19,42.439998626708984,42.470001220703125,40.88999938964844,40.88999938964844,2998700.0
|
|
2011-07-20,42.400001525878906,42.86000061035156,42.279998779296875,42.290000915527344,2977900.0
|
|
2011-07-21,42.9900016784668,43.220001220703125,41.880001068115234,42.400001525878906,2455400.0
|
|
2011-07-22,44.11000061035156,44.40999984741211,42.939998626708984,42.970001220703125,2122200.0
|
|
2011-07-25,44.040000915527344,44.209999084472656,43.33000183105469,43.45000076293945,2396300.0
|
|
2011-07-26,43.709999084472656,44.599998474121094,43.66999816894531,44.060001373291016,2117900.0
|
|
2011-07-27,41.77000045776367,43.41999816894531,41.619998931884766,43.29999923706055,3083000.0
|
|
2011-07-28,41.709999084472656,42.95000076293945,40.900001525878906,41.61000061035156,3418300.0
|
|
2011-07-29,39.81999969482422,41.709999084472656,39.45000076293945,40.22999954223633,4533100.0
|
|
2011-08-01,39.91999816894531,40.34000015258789,39.209999084472656,39.84000015258789,3509700.0
|
|
2011-08-02,38.36000061035156,39.66999816894531,38.220001220703125,39.369998931884766,4409900.0
|
|
2011-08-03,39.08000183105469,39.13999938964844,37.63999938964844,38.54999923706055,4215100.0
|
|
2011-08-04,36.65999984741211,38.529998779296875,36.619998931884766,38.41999816894531,4502000.0
|
|
2011-08-05,36.20000076293945,38.11000061035156,35.18000030517578,37.43000030517578,5492600.0
|
|
2011-08-08,34.22999954223633,36.09000015258789,33.95000076293945,35.59000015258789,6950400.0
|
|
2011-08-09,36.189998626708984,36.25,34.349998474121094,34.86000061035156,8725700.0
|
|
2011-08-10,35.36000061035156,36.33000183105469,34.7400016784668,35.83000183105469,6325600.0
|
|
2011-08-11,36.06999969482422,36.59000015258789,34.91999816894531,35.22999954223633,6281800.0
|
|
2011-08-12,35.93000030517578,36.529998779296875,35.27000045776367,36.2400016784668,4181100.0
|
|
2011-08-15,36.970001220703125,37.04999923706055,35.900001525878906,36.11000061035156,2186100.0
|
|
2011-08-16,36.290000915527344,36.88999938964844,35.70000076293945,36.66999816894531,3049000.0
|
|
2011-08-17,36.189998626708984,37.099998474121094,35.86000061035156,36.34000015258789,2556200.0
|
|
2011-08-18,34.209999084472656,35.27000045776367,33.9900016784668,35.130001068115234,2885700.0
|
|
2011-08-19,33.66999816894531,35.0,33.599998474121094,33.9900016784668,2240400.0
|
|
2011-08-22,33.81999969482422,34.54999923706055,33.58000183105469,34.310001373291016,2580800.0
|
|
2011-08-23,35.4900016784668,35.4900016784668,33.790000915527344,34.08000183105469,2224800.0
|
|
2011-08-24,35.47999954223633,35.779998779296875,34.68000030517578,35.349998474121094,1857300.0
|
|
2011-08-25,34.47999954223633,35.68000030517578,34.25,35.279998779296875,2978900.0
|
|
2011-08-26,35.470001220703125,35.5,33.959999084472656,34.56999969482422,2492500.0
|
|
2011-08-29,36.880001068115234,36.88999938964844,35.810001373291016,35.900001525878906,1640700.0
|
|
2011-08-30,36.63999938964844,36.900001525878906,36.0,36.619998931884766,2077400.0
|
|
2011-08-31,36.68000030517578,37.720001220703125,36.349998474121094,36.93000030517578,3560300.0
|
|
2011-09-01,36.06999969482422,36.90999984741211,36.029998779296875,36.84000015258789,2819400.0
|
|
2011-09-02,34.81999969482422,35.77000045776367,34.72999954223633,35.459999084472656,2386300.0
|
|
2011-09-06,34.25,34.31999969482422,33.20000076293945,33.31999969482422,2915500.0
|
|
2011-09-07,35.779998779296875,36.0099983215332,34.36000061035156,34.72999954223633,2368500.0
|
|
2011-09-08,35.369998931884766,36.470001220703125,34.959999084472656,35.66999816894531,2855800.0
|
|
2011-09-09,35.459999084472656,36.34000015258789,34.86000061035156,35.189998626708984,3454800.0
|
|
2011-09-12,36.40999984741211,36.40999984741211,34.97999954223633,34.97999954223633,3561000.0
|
|
2011-09-13,37.709999084472656,37.81999969482422,36.40999984741211,36.5,3867100.0
|
|
2011-09-14,38.709999084472656,39.06999969482422,37.459999084472656,38.0,4715200.0
|
|
2011-09-15,39.130001068115234,39.369998931884766,38.58000183105469,38.97999954223633,3031400.0
|
|
2011-09-16,39.349998474121094,39.7599983215332,38.90999984741211,39.33000183105469,3017300.0
|
|
2011-09-19,38.77000045776367,39.0099983215332,37.86000061035156,38.65999984741211,4172200.0
|
|
2011-09-20,38.33000183105469,39.209999084472656,38.2400016784668,38.939998626708984,2658500.0
|
|
2011-09-21,38.15999984741211,39.439998626708984,37.9900016784668,38.529998779296875,4200100.0
|
|
2011-09-22,37.08000183105469,37.439998626708984,36.279998779296875,37.189998626708984,4114600.0
|
|
2011-09-23,37.72999954223633,38.099998474121094,36.529998779296875,36.9900016784668,3594500.0
|
|
2011-09-26,39.689998626708984,39.790000915527344,37.66999816894531,38.20000076293945,9021200.0
|
|
2011-09-27,40.040000915527344,40.970001220703125,39.79999923706055,40.220001220703125,5399000.0
|
|
2011-09-28,38.86000061035156,40.43000030517578,38.7400016784668,39.90999984741211,4291100.0
|
|
2011-09-29,39.029998779296875,39.869998931884766,38.2599983215332,39.63999938964844,3775300.0
|
|
2011-09-30,38.279998779296875,39.18000030517578,38.150001525878906,38.779998779296875,3178800.0
|
|
2011-10-03,37.22999954223633,38.650001525878906,36.95000076293945,38.060001373291016,3834300.0
|
|
2011-10-04,38.77000045776367,38.77000045776367,36.619998931884766,36.709999084472656,4498000.0
|
|
2011-10-05,40.150001525878906,40.2400016784668,38.04999923706055,38.7599983215332,3539100.0
|
|
2011-10-06,40.08000183105469,40.36000061035156,39.40999984741211,40.040000915527344,5592700.0
|
|
2011-10-07,41.540000915527344,42.15999984741211,40.029998779296875,40.189998626708984,5502300.0
|
|
2011-10-10,42.90999984741211,43.20000076293945,41.86000061035156,42.2599983215332,4488000.0
|
|
2011-10-11,42.90999984741211,43.16999816894531,42.380001068115234,42.560001373291016,2801700.0
|
|
2011-10-12,43.83000183105469,44.59000015258789,43.16999816894531,43.18000030517578,5026300.0
|
|
2011-10-13,43.7599983215332,44.08000183105469,43.41999816894531,43.41999816894531,3777700.0
|
|
2011-10-14,43.849998474121094,44.2599983215332,43.06999969482422,44.2599983215332,2952600.0
|
|
2011-10-17,43.22999954223633,43.9900016784668,42.83000183105469,43.70000076293945,3348400.0
|
|
2011-10-18,43.75,43.939998626708984,42.66999816894531,43.18000030517578,2988800.0
|
|
2011-10-19,43.220001220703125,44.33000183105469,43.04999923706055,43.650001525878906,2786800.0
|
|
2011-10-20,42.540000915527344,42.81999969482422,41.56999969482422,42.709999084472656,5071700.0
|
|
2011-10-21,43.29999923706055,43.900001525878906,42.790000915527344,43.16999816894531,2469300.0
|
|
2011-10-24,44.81999969482422,45.0,43.68000030517578,43.779998779296875,3203600.0
|
|
2011-10-25,44.81999969482422,45.70000076293945,44.279998779296875,44.9900016784668,3018600.0
|
|
2011-10-26,45.209999084472656,45.83000183105469,44.40999984741211,45.83000183105469,3351900.0
|
|
2011-10-27,47.310001373291016,48.0,46.52000045776367,46.52000045776367,4468300.0
|
|
2011-10-28,47.349998474121094,47.56999969482422,45.779998779296875,45.939998626708984,3163800.0
|
|
2011-10-31,47.09000015258789,47.66999816894531,46.72999954223633,46.779998779296875,3433000.0
|
|
2011-11-01,45.20000076293945,46.189998626708984,45.15999984741211,45.4900016784668,3506000.0
|
|
2011-11-02,45.720001220703125,46.040000915527344,45.25,45.720001220703125,2591300.0
|
|
2011-11-03,47.2599983215332,47.31999969482422,45.060001373291016,46.2400016784668,3039100.0
|
|
2011-11-04,47.47999954223633,47.619998931884766,46.220001220703125,46.869998931884766,2510000.0
|
|
2011-11-07,47.290000915527344,47.66999816894531,46.36000061035156,47.66999816894531,2763500.0
|
|
2011-11-08,47.810001373291016,48.0,46.779998779296875,47.77000045776367,2522500.0
|
|
2011-11-09,45.4900016784668,46.369998931884766,45.380001068115234,46.2599983215332,3723200.0
|
|
2011-11-10,46.349998474121094,46.7400016784668,45.369998931884766,46.189998626708984,2685600.0
|
|
2011-11-11,48.45000076293945,48.619998931884766,46.72999954223633,46.970001220703125,2934500.0
|
|
2011-11-14,47.79999923706055,48.75,47.380001068115234,48.13999938964844,2510700.0
|
|
2011-11-15,48.41999816894531,48.75,47.470001220703125,47.70000076293945,2234800.0
|
|
2011-11-16,47.540000915527344,48.65999984741211,47.439998626708984,47.84000015258789,2230600.0
|
|
2011-11-17,45.4900016784668,47.369998931884766,44.849998474121094,47.369998931884766,5061400.0
|
|
2011-11-18,44.38999938964844,45.93000030517578,44.220001220703125,45.720001220703125,4090900.0
|
|
2011-11-21,44.2599983215332,44.470001220703125,43.34000015258789,43.9900016784668,3701600.0
|
|
2011-11-22,43.310001373291016,44.47999954223633,43.209999084472656,44.18000030517578,2501300.0
|
|
2011-11-23,42.5099983215332,43.16999816894531,42.29999923706055,42.9900016784668,2370400.0
|
|
2011-11-25,42.08000183105469,43.220001220703125,42.08000183105469,42.54999923706055,1020500.0
|
|
2011-11-28,43.52000045776367,43.7599983215332,43.130001068115234,43.369998931884766,2254500.0
|
|
2011-11-29,43.29999923706055,43.63999938964844,42.77000045776367,43.45000076293945,3324400.0
|
|
2011-11-30,46.099998474121094,46.25,44.18000030517578,44.810001373291016,3737900.0
|
|
2011-12-01,47.22999954223633,47.349998474121094,45.61000061035156,46.09000015258789,3000600.0
|
|
2011-12-02,46.95000076293945,48.06999969482422,46.91999816894531,47.66999816894531,3170600.0
|
|
2011-12-05,48.689998626708984,48.709999084472656,47.290000915527344,47.959999084472656,3926500.0
|
|
2011-12-06,49.150001525878906,49.38999938964844,48.459999084472656,48.470001220703125,3504200.0
|
|
2011-12-07,49.04999923706055,49.22999954223633,48.220001220703125,49.13999938964844,3111200.0
|
|
2011-12-08,48.04999923706055,49.310001373291016,47.95000076293945,48.65999984741211,2845800.0
|
|
2011-12-09,49.0,49.2599983215332,47.34000015258789,47.83000183105469,2418200.0
|
|
2011-12-12,47.59000015258789,48.4900016784668,46.959999084472656,48.22999954223633,3051800.0
|
|
2011-12-13,46.83000183105469,48.2400016784668,46.560001373291016,47.91999816894531,2550900.0
|
|
2011-12-14,46.220001220703125,46.9900016784668,45.880001068115234,46.75,2667500.0
|
|
2011-12-15,45.959999084472656,47.83000183105469,45.779998779296875,47.83000183105469,3274400.0
|
|
2011-12-16,46.040000915527344,46.709999084472656,45.66999816894531,46.349998474121094,4176800.0
|
|
2011-12-19,45.189998626708984,46.560001373291016,45.060001373291016,46.04999923706055,3333800.0
|
|
2011-12-20,47.810001373291016,47.900001525878906,46.119998931884766,46.119998931884766,3847500.0
|
|
2011-12-21,46.90999984741211,47.810001373291016,46.22999954223633,47.58000183105469,2731300.0
|
|
2011-12-22,48.13999938964844,48.279998779296875,46.81999969482422,47.040000915527344,2135000.0
|
|
2011-12-23,48.5099983215332,48.63999938964844,47.66999816894531,48.290000915527344,820200.0
|
|
2011-12-27,48.84000015258789,49.25,48.36000061035156,48.38999938964844,1279500.0
|
|
2011-12-28,48.369998931884766,49.150001525878906,48.29999923706055,48.869998931884766,1325200.0
|
|
2011-12-29,48.779998779296875,48.849998474121094,48.279998779296875,48.5,1043500.0
|
|
2011-12-30,48.25,49.08000183105469,48.22999954223633,48.720001220703125,1046600.0
|
|
2012-01-03,47.459999084472656,49.290000915527344,47.38999938964844,48.720001220703125,3310800.0
|
|
2012-01-04,46.90999984741211,47.63999938964844,46.880001068115234,47.380001068115234,3049000.0
|
|
2012-01-05,47.52000045776367,47.56999969482422,46.75,46.849998474121094,3034400.0
|
|
2012-01-06,47.72999954223633,48.20000076293945,47.16999816894531,47.4900016784668,2765600.0
|
|
2012-01-09,48.18000030517578,48.68000030517578,47.810001373291016,47.97999954223633,2976800.0
|
|
2012-01-10,48.56999969482422,49.27000045776367,48.43000030517578,48.72999954223633,2331600.0
|
|
2012-01-11,49.31999969482422,49.75,48.439998626708984,48.4900016784668,2718100.0
|
|
2012-01-12,48.79999923706055,49.529998779296875,48.72999954223633,49.38999938964844,2937300.0
|
|
2012-01-13,47.900001525878906,48.779998779296875,47.689998626708984,48.54999923706055,2309900.0
|
|
2012-01-17,48.529998779296875,49.0,48.41999816894531,48.4900016784668,2698000.0
|
|
2012-01-18,50.02000045776367,50.279998779296875,48.70000076293945,48.91999816894531,4924800.0
|
|
2012-01-19,51.029998779296875,51.45000076293945,50.02000045776367,50.02000045776367,4331500.0
|
|
2012-01-20,51.5,52.0,50.81999969482422,51.790000915527344,4628000.0
|
|
2012-01-23,50.56999969482422,51.5,50.54999923706055,51.310001373291016,2917400.0
|
|
2012-01-24,51.2599983215332,51.33000183105469,50.310001373291016,50.77000045776367,3203600.0
|
|
2012-01-25,51.2400016784668,51.5,50.529998779296875,50.97999954223633,2683700.0
|
|
2012-01-26,50.2599983215332,52.11000061035156,50.029998779296875,51.2599983215332,3878300.0
|
|
2012-01-27,52.33000183105469,53.04999923706055,50.90999984741211,51.45000076293945,6841800.0
|
|
2012-01-30,51.06999969482422,51.95000076293945,50.880001068115234,51.5099983215332,4263100.0
|
|
2012-01-31,51.11000061035156,51.779998779296875,50.5,51.75,3991700.0
|
|
2012-02-01,51.70000076293945,52.150001525878906,51.209999084472656,51.810001373291016,2548100.0
|
|
2012-02-02,51.529998779296875,51.9900016784668,51.470001220703125,51.810001373291016,1869900.0
|
|
2012-02-03,51.97999954223633,52.290000915527344,51.720001220703125,52.119998931884766,2695500.0
|
|
2012-02-06,50.83000183105469,51.689998626708984,50.779998779296875,51.650001525878906,2623000.0
|
|
2012-02-07,51.099998474121094,51.189998626708984,50.38999938964844,50.65999984741211,2887500.0
|
|
2012-02-08,51.31999969482422,51.720001220703125,50.939998626708984,50.959999084472656,1979400.0
|
|
2012-02-09,50.77000045776367,51.5,50.54999923706055,51.5,1943300.0
|
|
2012-02-10,49.40999984741211,50.349998474121094,49.209999084472656,50.130001068115234,2910700.0
|
|
2012-02-13,49.119998931884766,50.099998474121094,48.439998626708984,49.7599983215332,3265700.0
|
|
2012-02-14,49.599998474121094,49.630001068115234,48.90999984741211,49.09000015258789,2035700.0
|
|
2012-02-15,49.33000183105469,50.380001068115234,49.2599983215332,49.81999969482422,2371700.0
|
|
2012-02-16,50.68000030517578,50.84000015258789,49.029998779296875,49.13999938964844,2691200.0
|
|
2012-02-17,50.16999816894531,51.130001068115234,49.90999984741211,51.0,2273900.0
|
|
2012-02-21,48.209999084472656,49.279998779296875,48.029998779296875,48.959999084472656,3832000.0
|
|
2012-02-22,48.29999923706055,48.4900016784668,47.97999954223633,48.119998931884766,2945500.0
|
|
2012-02-23,48.54999923706055,48.75,47.959999084472656,48.439998626708984,2177400.0
|
|
2012-02-24,47.75,48.97999954223633,47.63999938964844,48.630001068115234,2469100.0
|
|
2012-02-27,48.25,48.75,47.290000915527344,47.66999816894531,2129000.0
|
|
2012-02-28,49.060001373291016,49.29999923706055,48.13999938964844,48.34000015258789,1983200.0
|
|
2012-02-29,48.38999938964844,49.29999923706055,48.22999954223633,49.09000015258789,2748600.0
|
|
2012-03-01,48.08000183105469,48.869998931884766,47.88999938964844,48.529998779296875,2343400.0
|
|
2012-03-02,47.75,48.27000045776367,47.63999938964844,47.95000076293945,1925900.0
|
|
2012-03-05,47.0,47.70000076293945,46.58000183105469,47.630001068115234,2949800.0
|
|
2012-03-06,47.33000183105469,47.47999954223633,46.65999984741211,46.790000915527344,3634500.0
|
|
2012-03-07,47.630001068115234,47.810001373291016,47.189998626708984,47.529998779296875,2430900.0
|
|
2012-03-08,47.95000076293945,48.029998779296875,47.529998779296875,47.900001525878906,2831900.0
|
|
2012-03-09,49.459999084472656,49.54999923706055,48.099998474121094,48.11000061035156,3807600.0
|
|
2012-03-12,49.81999969482422,49.959999084472656,48.939998626708984,49.290000915527344,2896100.0
|
|
2012-03-13,50.58000183105469,50.63999938964844,49.720001220703125,50.0,3488500.0
|
|
2012-03-14,50.650001525878906,51.43000030517578,50.5,50.52000045776367,2433000.0
|
|
2012-03-15,51.880001068115234,52.08000183105469,50.779998779296875,50.79999923706055,3439500.0
|
|
2012-03-16,51.9900016784668,52.04999923706055,51.220001220703125,51.790000915527344,2253100.0
|
|
2012-03-19,52.36000061035156,52.560001373291016,51.7400016784668,51.93000030517578,2116200.0
|
|
2012-03-20,52.689998626708984,52.810001373291016,51.84000015258789,52.040000915527344,2780500.0
|
|
2012-03-21,52.68000030517578,52.93000030517578,52.36000061035156,52.81999969482422,2652100.0
|
|
2012-03-22,52.279998779296875,52.7400016784668,52.060001373291016,52.380001068115234,2630900.0
|
|
2012-03-23,52.880001068115234,52.91999816894531,52.029998779296875,52.40999984741211,1738500.0
|
|
2012-03-26,54.08000183105469,54.11000061035156,52.9900016784668,53.0,2431000.0
|
|
2012-03-27,54.439998626708984,55.029998779296875,53.84000015258789,54.130001068115234,3382900.0
|
|
2012-03-28,54.04999923706055,55.150001525878906,53.54999923706055,54.95000076293945,2288300.0
|
|
2012-03-29,54.099998474121094,54.189998626708984,53.2599983215332,53.630001068115234,2050400.0
|
|
2012-03-30,54.41999816894531,54.81999969482422,53.90999984741211,54.349998474121094,1518400.0
|
|
2012-04-02,54.66999816894531,54.95000076293945,53.90999984741211,54.209999084472656,1480300.0
|
|
2012-04-03,53.95000076293945,54.790000915527344,53.72999954223633,54.56999969482422,1981400.0
|
|
2012-04-04,53.13999938964844,53.869998931884766,52.79999923706055,53.650001525878906,2350900.0
|
|
2012-04-05,53.65999984741211,53.7400016784668,52.849998474121094,52.90999984741211,1246300.0
|
|
2012-04-09,53.279998779296875,53.4900016784668,52.61000061035156,53.040000915527344,1604700.0
|
|
2012-04-10,52.060001373291016,53.43000030517578,51.86000061035156,53.2400016784668,2270900.0
|
|
2012-04-11,53.20000076293945,53.560001373291016,52.43000030517578,52.540000915527344,2599800.0
|
|
2012-04-12,53.72999954223633,54.189998626708984,52.66999816894531,53.5,1921800.0
|
|
2012-04-13,52.720001220703125,53.75,52.720001220703125,53.720001220703125,1677800.0
|
|
2012-04-16,52.68000030517578,53.130001068115234,52.13999938964844,52.90999984741211,1496300.0
|
|
2012-04-17,53.47999954223633,53.95000076293945,52.84000015258789,52.97999954223633,1524200.0
|
|
2012-04-18,53.4900016784668,53.630001068115234,52.40999984741211,53.189998626708984,2199400.0
|
|
2012-04-19,53.369998931884766,54.5099983215332,52.93000030517578,53.4900016784668,1720100.0
|
|
2012-04-20,52.630001068115234,53.599998474121094,52.47999954223633,53.5,1853100.0
|
|
2012-04-23,51.88999938964844,52.29999923706055,51.310001373291016,52.290000915527344,1474900.0
|
|
2012-04-24,51.630001068115234,52.290000915527344,51.2400016784668,51.9900016784668,1654400.0
|
|
2012-04-25,53.20000076293945,53.220001220703125,52.27000045776367,52.400001525878906,1654600.0
|
|
2012-04-26,55.11000061035156,55.43000030517578,53.41999816894531,53.41999816894531,5189500.0
|
|
2012-04-27,52.290000915527344,53.0,51.279998779296875,52.880001068115234,4668600.0
|
|
2012-04-30,52.130001068115234,52.369998931884766,51.83000183105469,52.27000045776367,1945700.0
|
|
2012-05-01,52.22999954223633,52.849998474121094,51.849998474121094,52.209999084472656,1628200.0
|
|
2012-05-02,51.86000061035156,52.06999969482422,51.33000183105469,51.849998474121094,2017300.0
|
|
2012-05-03,50.81999969482422,51.88999938964844,50.59000015258789,51.88999938964844,2395700.0
|
|
2012-05-04,49.86000061035156,50.619998931884766,49.61000061035156,50.459999084472656,2114000.0
|
|
2012-05-07,49.72999954223633,49.90999984741211,49.400001525878906,49.529998779296875,1871600.0
|
|
2012-05-08,49.900001525878906,50.130001068115234,48.81999969482422,49.29999923706055,2995000.0
|
|
2012-05-09,50.029998779296875,50.369998931884766,48.93000030517578,49.130001068115234,2596600.0
|
|
2012-05-10,50.0,50.380001068115234,49.54999923706055,50.06999969482422,3107800.0
|
|
2012-05-11,50.029998779296875,50.54999923706055,49.88999938964844,49.939998626708984,3850900.0
|
|
2012-05-14,49.97999954223633,50.13999938964844,49.150001525878906,49.47999954223633,1921300.0
|
|
2012-05-15,49.63999938964844,50.290000915527344,49.5,49.900001525878906,2062100.0
|
|
2012-05-16,47.11000061035156,48.90999984741211,47.08000183105469,48.83000183105469,4243900.0
|
|
2012-05-17,46.2400016784668,47.47999954223633,46.2400016784668,47.11000061035156,2854600.0
|
|
2012-05-18,45.560001373291016,46.70000076293945,45.54999923706055,46.31999969482422,2872600.0
|
|
2012-05-21,46.20000076293945,46.27000045776367,45.38999938964844,45.709999084472656,2695200.0
|
|
2012-05-22,46.0,46.34000015258789,45.81999969482422,46.290000915527344,2220400.0
|
|
2012-05-23,45.900001525878906,45.970001220703125,44.77000045776367,45.709999084472656,4266400.0
|
|
2012-05-24,45.7400016784668,46.130001068115234,45.27000045776367,46.130001068115234,1759000.0
|
|
2012-05-25,46.150001525878906,46.4900016784668,45.70000076293945,45.779998779296875,2000500.0
|
|
2012-05-29,46.84000015258789,47.13999938964844,46.380001068115234,46.7400016784668,2543400.0
|
|
2012-05-30,45.970001220703125,46.529998779296875,45.86000061035156,46.400001525878906,2397500.0
|
|
2012-05-31,45.83000183105469,46.08000183105469,45.0,45.86000061035156,2184200.0
|
|
2012-06-01,44.560001373291016,45.439998626708984,44.2599983215332,45.099998474121094,2614600.0
|
|
2012-06-04,44.650001525878906,45.31999969482422,44.060001373291016,44.709999084472656,1823700.0
|
|
2012-06-05,44.970001220703125,45.38999938964844,44.560001373291016,44.75,2221600.0
|
|
2012-06-06,46.529998779296875,46.560001373291016,45.2599983215332,45.349998474121094,1909500.0
|
|
2012-06-07,45.939998626708984,47.06999969482422,45.88999938964844,46.95000076293945,1936600.0
|
|
2012-06-08,47.33000183105469,47.380001068115234,45.689998626708984,45.88999938964844,2526700.0
|
|
2012-06-11,46.9900016784668,48.150001525878906,46.93000030517578,47.88999938964844,2206800.0
|
|
2012-06-12,47.650001525878906,47.65999984741211,46.75,47.130001068115234,1922500.0
|
|
2012-06-13,47.439998626708984,48.38999938964844,47.22999954223633,47.529998779296875,2218400.0
|
|
2012-06-14,47.310001373291016,47.81999969482422,46.790000915527344,47.529998779296875,1638500.0
|
|
2012-06-15,48.310001373291016,48.31999969482422,47.349998474121094,47.5,2432800.0
|
|
2012-06-18,49.41999816894531,49.47999954223633,48.029998779296875,48.16999816894531,1849300.0
|
|
2012-06-19,49.54999923706055,50.0,49.27000045776367,49.68000030517578,2316500.0
|
|
2012-06-20,49.75,50.150001525878906,49.29999923706055,49.75,1741100.0
|
|
2012-06-21,48.41999816894531,49.79999923706055,48.2400016784668,49.560001373291016,2086800.0
|
|
2012-06-22,48.4900016784668,48.959999084472656,48.29999923706055,48.58000183105469,5278300.0
|
|
2012-06-25,47.060001373291016,48.09000015258789,46.75,48.08000183105469,2262800.0
|
|
2012-06-26,47.459999084472656,47.65999984741211,46.7599983215332,47.2599983215332,1638700.0
|
|
2012-06-27,48.11000061035156,48.33000183105469,47.56999969482422,47.849998474121094,1335100.0
|
|
2012-06-28,47.5,48.0,46.900001525878906,47.90999984741211,1482900.0
|
|
2012-06-29,49.25,49.459999084472656,48.41999816894531,48.5,1780000.0
|
|
2012-07-02,48.95000076293945,49.5,48.560001373291016,49.06999969482422,1610800.0
|
|
2012-07-03,48.959999084472656,49.09000015258789,48.619998931884766,48.869998931884766,1043400.0
|
|
2012-07-05,48.79999923706055,49.16999816894531,48.15999984741211,48.599998474121094,1655000.0
|
|
2012-07-06,46.060001373291016,48.380001068115234,45.849998474121094,48.2599983215332,3682200.0
|
|
2012-07-09,45.619998931884766,46.08000183105469,45.04999923706055,45.9900016784668,2913000.0
|
|
2012-07-10,45.4900016784668,46.81999969482422,44.77000045776367,44.93000030517578,5578000.0
|
|
2012-07-11,45.540000915527344,46.22999954223633,45.130001068115234,45.630001068115234,2016300.0
|
|
2012-07-12,45.619998931884766,45.900001525878906,44.790000915527344,45.15999984741211,2029000.0
|
|
2012-07-13,45.709999084472656,46.310001373291016,45.52000045776367,45.630001068115234,1879000.0
|
|
2012-07-16,45.59000015258789,45.83000183105469,44.880001068115234,45.40999984741211,1739600.0
|
|
2012-07-17,46.02000045776367,46.2599983215332,45.40999984741211,45.95000076293945,2900100.0
|
|
2012-07-18,48.70000076293945,48.790000915527344,45.880001068115234,45.959999084472656,3224100.0
|
|
2012-07-19,49.34000015258789,49.349998474121094,48.54999923706055,48.880001068115234,2314600.0
|
|
2012-07-20,49.220001220703125,49.38999938964844,48.810001373291016,49.279998779296875,2364200.0
|
|
2012-07-23,48.22999954223633,48.439998626708984,47.619998931884766,48.369998931884766,2227300.0
|
|
2012-07-24,48.099998474121094,48.45000076293945,47.779998779296875,48.22999954223633,1816000.0
|
|
2012-07-25,48.939998626708984,49.54999923706055,48.22999954223633,48.5,2342000.0
|
|
2012-07-26,49.65999984741211,50.630001068115234,48.77000045776367,49.70000076293945,2753600.0
|
|
2012-07-27,50.90999984741211,51.16999816894531,48.25,48.650001525878906,2711100.0
|
|
2012-07-30,51.150001525878906,51.45000076293945,50.900001525878906,51.04999923706055,1768300.0
|
|
2012-07-31,50.90999984741211,51.41999816894531,50.86000061035156,51.040000915527344,2612100.0
|
|
2012-08-01,50.779998779296875,51.439998626708984,50.56999969482422,51.349998474121094,1726000.0
|
|
2012-08-02,51.599998474121094,52.34000015258789,50.47999954223633,50.709999084472656,2746000.0
|
|
2012-08-03,52.099998474121094,52.400001525878906,51.779998779296875,52.209999084472656,1895300.0
|
|
2012-08-06,52.029998779296875,52.560001373291016,51.9900016784668,52.209999084472656,1487000.0
|
|
2012-08-07,52.779998779296875,53.209999084472656,52.18000030517578,52.38999938964844,1776500.0
|
|
2012-08-08,52.90999984741211,53.16999816894531,52.400001525878906,52.75,1886600.0
|
|
2012-08-09,53.060001373291016,53.36000061035156,52.58000183105469,52.650001525878906,1529900.0
|
|
2012-08-10,53.119998931884766,53.209999084472656,52.599998474121094,52.7599983215332,896500.0
|
|
2012-08-13,52.95000076293945,53.119998931884766,52.279998779296875,52.869998931884766,1583200.0
|
|
2012-08-14,52.290000915527344,53.18000030517578,52.130001068115234,53.150001525878906,1528400.0
|
|
2012-08-15,52.54999923706055,52.88999938964844,52.29999923706055,52.29999923706055,1224000.0
|
|
2012-08-16,53.310001373291016,53.5,52.52000045776367,52.880001068115234,1776700.0
|
|
2012-08-17,53.34000015258789,53.650001525878906,53.130001068115234,53.43000030517578,1390300.0
|
|
2012-08-20,53.29999923706055,53.47999954223633,52.599998474121094,53.349998474121094,1221600.0
|
|
2012-08-21,53.59000015258789,54.11000061035156,53.36000061035156,53.54999923706055,1879000.0
|
|
2012-08-22,53.27000045776367,53.540000915527344,52.880001068115234,53.38999938964844,1565100.0
|
|
2012-08-23,53.060001373291016,53.45000076293945,52.900001525878906,53.029998779296875,1401200.0
|
|
2012-08-24,53.36000061035156,53.65999984741211,53.0,53.060001373291016,1451000.0
|
|
2012-08-27,52.97999954223633,53.59000015258789,52.869998931884766,53.41999816894531,1795200.0
|
|
2012-08-28,51.65999984741211,51.84000015258789,50.369998931884766,51.400001525878906,4090300.0
|
|
2012-08-29,52.22999954223633,52.439998626708984,51.59000015258789,51.900001525878906,1787500.0
|
|
2012-08-30,50.88999938964844,51.77000045776367,50.869998931884766,51.290000915527344,2155200.0
|
|
2012-08-31,51.310001373291016,51.689998626708984,50.720001220703125,51.380001068115234,1703600.0
|
|
2012-09-04,52.119998931884766,52.34000015258789,50.93000030517578,51.27000045776367,2112500.0
|
|
2012-09-05,51.15999984741211,52.20000076293945,51.06999969482422,51.41999816894531,1948900.0
|
|
2012-09-06,52.41999816894531,52.4900016784668,51.52000045776367,51.599998474121094,1600300.0
|
|
2012-09-07,51.849998474121094,52.13999938964844,50.79999923706055,51.310001373291016,2286800.0
|
|
2012-09-10,52.16999816894531,52.77000045776367,51.58000183105469,51.810001373291016,1932300.0
|
|
2012-09-11,51.83000183105469,52.56999969482422,51.68000030517578,52.08000183105469,2176900.0
|
|
2012-09-12,51.4900016784668,52.68000030517578,51.439998626708984,52.189998626708984,1814300.0
|
|
2012-09-13,51.47999954223633,51.63999938964844,50.7400016784668,51.47999954223633,2710700.0
|
|
2012-09-14,52.47999954223633,52.9900016784668,51.47999954223633,51.72999954223633,1771900.0
|
|
2012-09-17,51.849998474121094,52.209999084472656,51.400001525878906,51.86000061035156,1864600.0
|
|
2012-09-18,50.849998474121094,51.86000061035156,50.75,51.86000061035156,2325100.0
|
|
2012-09-19,48.43000030517578,49.349998474121094,48.279998779296875,49.189998626708984,6282400.0
|
|
2012-09-20,47.59000015258789,48.189998626708984,47.38999938964844,48.189998626708984,3402400.0
|
|
2012-09-21,47.65999984741211,47.939998626708984,47.40999984741211,47.41999816894531,2592600.0
|
|
2012-09-24,47.130001068115234,47.61000061035156,46.88999938964844,47.529998779296875,1987500.0
|
|
2012-09-25,46.849998474121094,47.790000915527344,46.65999984741211,47.5,2951300.0
|
|
2012-09-26,46.84000015258789,46.97999954223633,46.41999816894531,46.959999084472656,3244900.0
|
|
2012-09-27,47.900001525878906,47.97999954223633,46.619998931884766,47.060001373291016,3198300.0
|
|
2012-09-28,47.709999084472656,48.099998474121094,47.040000915527344,47.58000183105469,3175700.0
|
|
2012-10-01,47.290000915527344,48.939998626708984,47.209999084472656,48.0,3307800.0
|
|
2012-10-02,47.54999923706055,47.56999969482422,46.86000061035156,47.33000183105469,1993300.0
|
|
2012-10-03,47.18000030517578,47.77000045776367,47.099998474121094,47.630001068115234,1892600.0
|
|
2012-10-04,47.150001525878906,47.66999816894531,47.060001373291016,47.38999938964844,1670100.0
|
|
2012-10-05,47.119998931884766,48.02000045776367,47.060001373291016,47.40999984741211,1245900.0
|
|
2012-10-08,46.84000015258789,46.970001220703125,46.47999954223633,46.869998931884766,1336800.0
|
|
2012-10-09,46.470001220703125,47.060001373291016,46.20000076293945,46.81999969482422,2200900.0
|
|
2012-10-10,45.54999923706055,46.439998626708984,45.439998626708984,46.380001068115234,2455500.0
|
|
2012-10-11,44.900001525878906,45.75,44.880001068115234,45.619998931884766,2813000.0
|
|
2012-10-12,45.150001525878906,45.77000045776367,44.70000076293945,44.900001525878906,2205000.0
|
|
2012-10-15,45.7599983215332,45.959999084472656,45.16999816894531,45.380001068115234,2523800.0
|
|
2012-10-16,46.310001373291016,46.59000015258789,45.529998779296875,45.880001068115234,2363100.0
|
|
2012-10-17,45.72999954223633,47.119998931884766,45.599998474121094,46.02000045776367,3419900.0
|
|
2012-10-18,46.56999969482422,46.630001068115234,45.560001373291016,45.880001068115234,3292500.0
|
|
2012-10-19,45.58000183105469,46.63999938964844,45.41999816894531,46.58000183105469,2255900.0
|
|
2012-10-22,46.939998626708984,47.0099983215332,45.720001220703125,45.77000045776367,2574000.0
|
|
2012-10-23,46.599998474121094,46.880001068115234,45.810001373291016,46.279998779296875,2808400.0
|
|
2012-10-24,47.130001068115234,47.34000015258789,46.58000183105469,46.75,2775300.0
|
|
2012-10-25,47.13999938964844,47.47999954223633,46.220001220703125,47.290000915527344,4546500.0
|
|
2012-10-26,46.630001068115234,48.29999923706055,46.20000076293945,46.83000183105469,4279000.0
|
|
2012-10-31,46.54999923706055,47.0,45.880001068115234,46.709999084472656,2608900.0
|
|
2012-11-01,48.720001220703125,48.790000915527344,46.68000030517578,46.91999816894531,2340900.0
|
|
2012-11-02,47.900001525878906,48.709999084472656,47.529998779296875,48.61000061035156,2824400.0
|
|
2012-11-05,48.22999954223633,48.47999954223633,47.47999954223633,47.709999084472656,1909500.0
|
|
2012-11-06,48.900001525878906,48.900001525878906,48.189998626708984,48.47999954223633,2942200.0
|
|
2012-11-07,46.91999816894531,48.5099983215332,46.7400016784668,48.36000061035156,2557900.0
|
|
2012-11-08,45.65999984741211,46.91999816894531,45.52000045776367,46.83000183105469,3518800.0
|
|
2012-11-09,46.2400016784668,46.599998474121094,45.599998474121094,45.650001525878906,3419400.0
|
|
2012-11-12,47.599998474121094,48.0,46.84000015258789,47.04999923706055,2710700.0
|
|
2012-11-13,46.06999969482422,47.439998626708984,46.04999923706055,47.22999954223633,2721400.0
|
|
2012-11-14,45.130001068115234,46.68000030517578,45.060001373291016,46.5,3009300.0
|
|
2012-11-15,43.970001220703125,45.06999969482422,43.75,44.810001373291016,3959500.0
|
|
2012-11-16,44.33000183105469,44.4900016784668,43.209999084472656,44.13999938964844,3017500.0
|
|
2012-11-19,44.25,44.779998779296875,43.9900016784668,44.41999816894531,2543100.0
|
|
2012-11-20,44.33000183105469,44.540000915527344,43.790000915527344,44.15999984741211,1924500.0
|
|
2012-11-21,44.130001068115234,44.36000061035156,44.02000045776367,44.33000183105469,979000.0
|
|
2012-11-23,45.16999816894531,45.349998474121094,44.470001220703125,44.5,732100.0
|
|
2012-11-26,45.119998931884766,45.369998931884766,44.689998626708984,44.959999084472656,1695100.0
|
|
2012-11-27,44.7400016784668,45.20000076293945,44.65999984741211,45.09000015258789,1664700.0
|
|
2012-11-28,45.529998779296875,45.54999923706055,43.849998474121094,44.560001373291016,2332200.0
|
|
2012-11-29,45.56999969482422,45.880001068115234,45.209999084472656,45.63999938964844,1329800.0
|
|
2012-11-30,45.470001220703125,45.70000076293945,44.959999084472656,45.65999984741211,2263600.0
|
|
2012-12-03,45.38999938964844,45.880001068115234,45.13999938964844,45.720001220703125,1897600.0
|
|
2012-12-04,47.189998626708984,47.22999954223633,45.220001220703125,45.41999816894531,3157200.0
|
|
2012-12-05,46.400001525878906,47.33000183105469,46.279998779296875,47.189998626708984,2219400.0
|
|
2012-12-06,46.959999084472656,47.060001373291016,46.41999816894531,46.41999816894531,1168500.0
|
|
2012-12-07,47.189998626708984,47.279998779296875,46.65999984741211,47.09000015258789,1208700.0
|
|
2012-12-10,47.41999816894531,47.810001373291016,47.13999938964844,47.13999938964844,1441900.0
|
|
2012-12-11,47.41999816894531,47.900001525878906,47.29999923706055,47.689998626708984,1561100.0
|
|
2012-12-12,47.08000183105469,47.720001220703125,46.9900016784668,47.66999816894531,1275200.0
|
|
2012-12-13,46.61000061035156,47.34000015258789,46.25,47.040000915527344,1334700.0
|
|
2012-12-14,47.18000030517578,47.54999923706055,46.349998474121094,46.66999816894531,1866700.0
|
|
2012-12-17,47.349998474121094,47.75,46.720001220703125,47.27000045776367,1464600.0
|
|
2012-12-18,47.84000015258789,47.88999938964844,47.119998931884766,47.369998931884766,1258000.0
|
|
2012-12-19,47.91999816894531,48.290000915527344,47.72999954223633,47.91999816894531,1066100.0
|
|
2012-12-20,48.5099983215332,48.70000076293945,47.709999084472656,48.060001373291016,1367400.0
|
|
2012-12-21,48.369998931884766,48.400001525878906,47.06999969482422,47.900001525878906,2375900.0
|
|
2012-12-24,47.810001373291016,48.790000915527344,47.72999954223633,48.08000183105469,570400.0
|
|
2012-12-26,47.68000030517578,48.25,47.540000915527344,48.0,798700.0
|
|
2012-12-27,47.43000030517578,47.79999923706055,46.75,47.70000076293945,1491400.0
|
|
2012-12-28,47.02000045776367,47.63999938964844,46.970001220703125,47.20000076293945,937900.0
|
|
2012-12-31,47.7599983215332,47.7599983215332,46.7599983215332,47.130001068115234,1032300.0
|
|
2013-01-02,49.56999969482422,49.70000076293945,48.72999954223633,48.810001373291016,1837500.0
|
|
2013-01-03,49.13999938964844,50.18000030517578,48.880001068115234,50.0,2237900.0
|
|
2013-01-04,48.97999954223633,49.34000015258789,48.77000045776367,49.15999984741211,1332300.0
|
|
2013-01-07,48.630001068115234,48.720001220703125,47.880001068115234,48.650001525878906,1548000.0
|
|
2013-01-08,47.369998931884766,48.4900016784668,47.369998931884766,48.36000061035156,1566700.0
|
|
2013-01-09,47.84000015258789,47.959999084472656,47.47999954223633,47.540000915527344,1020900.0
|
|
2013-01-10,48.59000015258789,48.70000076293945,48.029998779296875,48.119998931884766,1530900.0
|
|
2013-01-11,49.189998626708984,49.22999954223633,48.400001525878906,48.689998626708984,1771800.0
|
|
2013-01-14,48.91999816894531,49.47999954223633,48.720001220703125,49.0,1325700.0
|
|
2013-01-15,48.38999938964844,48.650001525878906,48.11000061035156,48.54999923706055,1663200.0
|
|
2013-01-16,48.5,48.72999954223633,48.15999984741211,48.220001220703125,1493300.0
|
|
2013-01-17,51.88999938964844,52.0,48.5,48.560001373291016,7126100.0
|
|
2013-01-18,51.84000015258789,52.41999816894531,51.4900016784668,52.11000061035156,4140100.0
|
|
2013-01-22,51.79999923706055,51.97999954223633,51.459999084472656,51.79999923706055,1879800.0
|
|
2013-01-23,52.349998474121094,52.4900016784668,51.400001525878906,52.0,1967600.0
|
|
2013-01-24,51.970001220703125,52.560001373291016,51.77000045776367,52.220001220703125,2200700.0
|
|
2013-01-25,56.34000015258789,57.970001220703125,53.5,53.5,7161700.0
|
|
2013-01-28,56.099998474121094,56.5099983215332,55.86000061035156,56.25,2170400.0
|
|
2013-01-29,55.81999969482422,56.040000915527344,55.130001068115234,55.90999984741211,2721800.0
|
|
2013-01-30,55.16999816894531,56.0,55.060001373291016,55.88999938964844,2098600.0
|
|
2013-01-31,54.90999984741211,55.88999938964844,54.83000183105469,55.4900016784668,2098200.0
|
|
2013-02-01,55.7599983215332,56.04999923706055,55.209999084472656,55.43000030517578,1955700.0
|
|
2013-02-04,55.81999969482422,56.86000061035156,55.5,55.54999923706055,2866600.0
|
|
2013-02-05,56.54999923706055,56.63999938964844,55.86000061035156,56.189998626708984,2634400.0
|
|
2013-02-06,57.02000045776367,57.18000030517578,56.099998474121094,56.119998931884766,3169100.0
|
|
2013-02-07,56.790000915527344,56.939998626708984,55.91999816894531,56.939998626708984,2259700.0
|
|
2013-02-08,56.56999969482422,57.18000030517578,56.18000030517578,56.970001220703125,2066500.0
|
|
2013-02-11,56.380001068115234,56.88999938964844,56.2599983215332,56.66999816894531,1672300.0
|
|
2013-02-12,56.709999084472656,56.79999923706055,56.2400016784668,56.560001373291016,1860700.0
|
|
2013-02-13,56.61000061035156,57.0,56.209999084472656,56.7599983215332,1495200.0
|
|
2013-02-14,56.099998474121094,56.18000030517578,55.52000045776367,56.0099983215332,2182800.0
|
|
2013-02-15,55.7599983215332,56.279998779296875,55.34000015258789,56.130001068115234,1483800.0
|
|
2013-02-19,56.38999938964844,57.13999938964844,55.849998474121094,55.9900016784668,2139900.0
|
|
2013-02-20,54.900001525878906,56.5099983215332,54.849998474121094,56.470001220703125,1675200.0
|
|
2013-02-21,53.86000061035156,55.099998474121094,53.529998779296875,54.900001525878906,3141800.0
|
|
2013-02-22,54.779998779296875,55.029998779296875,54.279998779296875,54.279998779296875,1576800.0
|
|
2013-02-25,53.02000045776367,55.56999969482422,53.0,55.22999954223633,2146800.0
|
|
2013-02-26,53.91999816894531,54.27000045776367,53.31999969482422,53.43000030517578,1695200.0
|
|
2013-02-27,54.72999954223633,55.08000183105469,53.540000915527344,53.720001220703125,1706500.0
|
|
2013-02-28,54.7599983215332,55.27000045776367,54.220001220703125,54.70000076293945,1810600.0
|
|
2013-03-01,54.5,54.75,53.61000061035156,54.36000061035156,2122400.0
|
|
2013-03-04,53.970001220703125,54.459999084472656,53.720001220703125,54.2400016784668,1781200.0
|
|
2013-03-05,55.54999923706055,55.81999969482422,54.310001373291016,54.41999816894531,2473100.0
|
|
2013-03-06,55.0,55.7599983215332,54.810001373291016,55.7599983215332,2691300.0
|
|
2013-03-07,55.040000915527344,55.54999923706055,54.869998931884766,55.2400016784668,1421900.0
|
|
2013-03-08,55.15999984741211,55.75,54.54999923706055,55.34000015258789,1157200.0
|
|
2013-03-11,54.709999084472656,55.0,54.54999923706055,54.970001220703125,1134800.0
|
|
2013-03-12,54.63999938964844,54.95000076293945,54.130001068115234,54.65999984741211,945400.0
|
|
2013-03-13,54.72999954223633,54.88999938964844,54.209999084472656,54.72999954223633,727300.0
|
|
2013-03-14,54.93000030517578,55.709999084472656,54.869998931884766,55.0,1223000.0
|
|
2013-03-15,52.650001525878906,54.849998474121094,52.38999938964844,54.70000076293945,5244400.0
|
|
2013-03-18,51.72999954223633,52.630001068115234,51.54999923706055,52.31999969482422,2397500.0
|
|
2013-03-19,51.349998474121094,52.18000030517578,50.79999923706055,51.72999954223633,2753800.0
|
|
2013-03-20,51.58000183105469,52.06999969482422,51.43000030517578,51.81999969482422,1410600.0
|
|
2013-03-21,51.2599983215332,51.709999084472656,51.0,51.20000076293945,1842800.0
|
|
2013-03-22,51.619998931884766,51.83000183105469,50.97999954223633,51.5099983215332,1909800.0
|
|
2013-03-25,51.650001525878906,52.16999816894531,51.150001525878906,52.08000183105469,1271600.0
|
|
2013-03-26,52.04999923706055,52.68000030517578,51.459999084472656,52.56999969482422,1682700.0
|
|
2013-03-27,51.7400016784668,51.779998779296875,51.310001373291016,51.540000915527344,1695000.0
|
|
2013-03-28,52.7400016784668,52.79999923706055,51.529998779296875,51.529998779296875,1554900.0
|
|
2013-04-01,51.56999969482422,52.81999969482422,51.41999816894531,52.72999954223633,1500700.0
|
|
2013-04-02,51.400001525878906,51.88999938964844,51.290000915527344,51.59000015258789,1819100.0
|
|
2013-04-03,51.29999923706055,51.9900016784668,51.08000183105469,51.66999816894531,2078800.0
|
|
2013-04-04,51.540000915527344,51.810001373291016,51.099998474121094,51.27000045776367,1218300.0
|
|
2013-04-05,51.72999954223633,51.790000915527344,50.27000045776367,50.79999923706055,1879400.0
|
|
2013-04-08,51.9900016784668,52.0,51.29999923706055,51.619998931884766,1610300.0
|
|
2013-04-09,52.63999938964844,53.13999938964844,51.83000183105469,52.0,1530100.0
|
|
2013-04-10,54.2599983215332,54.279998779296875,52.599998474121094,52.650001525878906,1901600.0
|
|
2013-04-11,53.79999923706055,54.93000030517578,53.72999954223633,54.029998779296875,1602100.0
|
|
2013-04-12,53.77000045776367,53.849998474121094,53.040000915527344,53.790000915527344,1156900.0
|
|
2013-04-15,52.310001373291016,53.86000061035156,52.16999816894531,53.70000076293945,1666400.0
|
|
2013-04-16,53.43000030517578,53.5099983215332,52.15999984741211,52.45000076293945,1846200.0
|
|
2013-04-17,52.75,54.119998931884766,52.119998931884766,53.040000915527344,2312100.0
|
|
2013-04-18,52.869998931884766,53.93000030517578,52.72999954223633,53.31999969482422,2137000.0
|
|
2013-04-19,53.04999923706055,53.439998626708984,52.22999954223633,52.59000015258789,1795700.0
|
|
2013-04-22,53.7599983215332,54.209999084472656,52.34000015258789,53.41999816894531,1587500.0
|
|
2013-04-23,55.209999084472656,55.380001068115234,53.939998626708984,54.29999923706055,2307100.0
|
|
2013-04-24,55.4900016784668,55.54999923706055,54.880001068115234,55.119998931884766,1479900.0
|
|
2013-04-25,55.900001525878906,57.0,55.619998931884766,55.79999923706055,2457600.0
|
|
2013-04-26,52.11000061035156,53.0,50.22999954223633,51.61000061035156,7812600.0
|
|
2013-04-29,53.11000061035156,53.25,51.72999954223633,51.779998779296875,3191700.0
|
|
2013-04-30,54.25,54.5,53.02000045776367,53.150001525878906,4325000.0
|
|
2013-05-01,53.59000015258789,54.369998931884766,53.45000076293945,54.22999954223633,2246200.0
|
|
2013-05-02,53.88999938964844,54.099998474121094,53.4900016784668,53.59000015258789,2040800.0
|
|
2013-05-03,54.29999923706055,54.689998626708984,54.099998474121094,54.61000061035156,2840100.0
|
|
2013-05-06,54.060001373291016,54.369998931884766,53.849998474121094,54.25,2057400.0
|
|
2013-05-07,54.459999084472656,54.7400016784668,53.9900016784668,54.220001220703125,3404900.0
|
|
2013-05-08,54.70000076293945,54.900001525878906,54.09000015258789,54.779998779296875,1324500.0
|
|
2013-05-09,54.20000076293945,54.970001220703125,54.0099983215332,54.59000015258789,1970600.0
|
|
2013-05-10,54.470001220703125,54.779998779296875,53.810001373291016,54.290000915527344,1428600.0
|
|
2013-05-13,53.70000076293945,54.38999938964844,53.5099983215332,54.189998626708984,1599500.0
|
|
2013-05-14,54.45000076293945,54.470001220703125,53.529998779296875,53.779998779296875,1546300.0
|
|
2013-05-15,55.04999923706055,55.45000076293945,54.11000061035156,54.25,1646700.0
|
|
2013-05-16,55.209999084472656,55.689998626708984,54.9900016784668,55.2599983215332,2464600.0
|
|
2013-05-17,55.869998931884766,55.880001068115234,54.900001525878906,55.47999954223633,1948300.0
|
|
2013-05-20,55.619998931884766,56.29999923706055,55.43000030517578,55.61000061035156,2079800.0
|
|
2013-05-21,56.060001373291016,56.119998931884766,55.5,55.95000076293945,1362300.0
|
|
2013-05-22,55.47999954223633,56.720001220703125,55.380001068115234,56.150001525878906,2033800.0
|
|
2013-05-23,54.939998626708984,55.369998931884766,54.369998931884766,55.06999969482422,2324100.0
|
|
2013-05-24,54.66999816894531,55.0,54.349998474121094,54.470001220703125,1272600.0
|
|
2013-05-28,55.66999816894531,55.90999984741211,55.13999938964844,55.34000015258789,2213200.0
|
|
2013-05-29,55.619998931884766,56.04999923706055,55.0099983215332,55.45000076293945,2950500.0
|
|
2013-05-30,56.5099983215332,56.79999923706055,55.5,55.630001068115234,2102600.0
|
|
2013-05-31,56.290000915527344,56.790000915527344,56.15999984741211,56.33000183105469,2372500.0
|
|
2013-06-03,56.900001525878906,57.349998474121094,56.22999954223633,56.68000030517578,1849700.0
|
|
2013-06-04,56.97999954223633,57.560001373291016,56.63999938964844,57.040000915527344,1485300.0
|
|
2013-06-05,56.5,56.97999954223633,56.18000030517578,56.95000076293945,1312600.0
|
|
2013-06-06,56.08000183105469,56.93000030517578,55.66999816894531,56.689998626708984,971000.0
|
|
2013-06-07,56.77000045776367,56.880001068115234,56.029998779296875,56.66999816894531,1191600.0
|
|
2013-06-10,56.7400016784668,56.810001373291016,56.2400016784668,56.70000076293945,868100.0
|
|
2013-06-11,55.279998779296875,56.4900016784668,55.220001220703125,56.15999984741211,1159000.0
|
|
2013-06-12,55.18000030517578,56.099998474121094,55.09000015258789,56.099998474121094,2047400.0
|
|
2013-06-13,56.61000061035156,56.83000183105469,55.029998779296875,55.34000015258789,1340400.0
|
|
2013-06-14,55.709999084472656,56.650001525878906,55.70000076293945,56.54999923706055,1117400.0
|
|
2013-06-17,55.97999954223633,56.54999923706055,55.7599983215332,56.09000015258789,1321400.0
|
|
2013-06-18,56.38999938964844,56.66999816894531,56.0099983215332,56.189998626708984,1453400.0
|
|
2013-06-19,56.209999084472656,56.880001068115234,55.720001220703125,56.02000045776367,1692000.0
|
|
2013-06-20,54.43000030517578,55.869998931884766,54.220001220703125,55.54999923706055,1741500.0
|
|
2013-06-21,54.77000045776367,55.06999969482422,54.040000915527344,54.689998626708984,2755900.0
|
|
2013-06-24,53.810001373291016,54.61000061035156,53.380001068115234,54.5099983215332,2606700.0
|
|
2013-06-25,55.5,55.7400016784668,53.810001373291016,54.349998474121094,1968400.0
|
|
2013-06-26,55.33000183105469,56.220001220703125,55.119998931884766,56.11000061035156,1632700.0
|
|
2013-06-27,55.56999969482422,56.43000030517578,55.5,55.84000015258789,1766400.0
|
|
2013-06-28,55.72999954223633,56.630001068115234,55.0,55.189998626708984,2300900.0
|
|
2013-07-01,55.279998779296875,56.459999084472656,55.18000030517578,56.18000030517578,1239100.0
|
|
2013-07-02,54.849998474121094,55.779998779296875,54.459999084472656,55.130001068115234,1250400.0
|
|
2013-07-03,55.06999969482422,55.56999969482422,54.290000915527344,54.45000076293945,716200.0
|
|
2013-07-05,56.470001220703125,56.599998474121094,55.25,55.470001220703125,1676000.0
|
|
2013-07-08,55.4900016784668,56.79999923706055,55.290000915527344,56.61000061035156,1939300.0
|
|
2013-07-09,58.150001525878906,58.47999954223633,55.68000030517578,56.13999938964844,4090100.0
|
|
2013-07-10,59.2400016784668,59.380001068115234,57.849998474121094,58.06999969482422,2705600.0
|
|
2013-07-11,59.93000030517578,60.0,59.25,59.650001525878906,2226700.0
|
|
2013-07-12,60.38999938964844,60.400001525878906,59.65999984741211,60.0,2226300.0
|
|
2013-07-15,59.25,60.380001068115234,59.220001220703125,60.349998474121094,1901000.0
|
|
2013-07-16,59.47999954223633,59.9900016784668,59.279998779296875,59.47999954223633,1441700.0
|
|
2013-07-17,60.15999984741211,60.380001068115234,59.77000045776367,60.0,1339300.0
|
|
2013-07-18,60.18000030517578,60.470001220703125,59.470001220703125,60.0,1434700.0
|
|
2013-07-19,60.630001068115234,60.7400016784668,60.0099983215332,60.41999816894531,1827700.0
|
|
2013-07-22,60.310001373291016,60.939998626708984,59.93000030517578,60.689998626708984,1229300.0
|
|
2013-07-23,60.119998931884766,60.77000045776367,60.060001373291016,60.54999923706055,959900.0
|
|
2013-07-24,59.45000076293945,60.72999954223633,59.27000045776367,60.349998474121094,1428300.0
|
|
2013-07-25,59.790000915527344,60.0,59.29999923706055,59.95000076293945,2022400.0
|
|
2013-07-26,58.779998779296875,59.189998626708984,57.939998626708984,58.58000183105469,2782100.0
|
|
2013-07-29,57.7599983215332,58.68000030517578,57.59000015258789,58.65999984741211,2584200.0
|
|
2013-07-30,58.41999816894531,58.689998626708984,57.86000061035156,57.86000061035156,1344100.0
|
|
2013-07-31,58.630001068115234,59.09000015258789,58.5,58.939998626708984,1467600.0
|
|
2013-08-01,60.119998931884766,60.18000030517578,58.849998474121094,59.16999816894531,1380000.0
|
|
2013-08-02,59.5,59.95000076293945,59.20000076293945,59.93000030517578,1157400.0
|
|
2013-08-05,58.650001525878906,59.470001220703125,58.380001068115234,59.25,1157800.0
|
|
2013-08-06,58.369998931884766,58.880001068115234,58.279998779296875,58.61000061035156,870700.0
|
|
2013-08-07,58.40999984741211,58.56999969482422,57.900001525878906,58.45000076293945,991500.0
|
|
2013-08-08,58.43000030517578,58.900001525878906,57.709999084472656,58.65999984741211,1149900.0
|
|
2013-08-09,57.709999084472656,58.22999954223633,57.189998626708984,58.22999954223633,1578400.0
|
|
2013-08-12,58.75,58.81999969482422,57.5099983215332,57.66999816894531,1197400.0
|
|
2013-08-13,59.349998474121094,59.5099983215332,58.150001525878906,58.90999984741211,1440500.0
|
|
2013-08-14,58.77000045776367,59.18000030517578,58.45000076293945,59.18000030517578,1005900.0
|
|
2013-08-15,57.06999969482422,58.31999969482422,57.0,58.290000915527344,1381700.0
|
|
2013-08-16,56.540000915527344,57.220001220703125,56.279998779296875,56.68000030517578,2473800.0
|
|
2013-08-19,56.31999969482422,56.7400016784668,56.2599983215332,56.459999084472656,1109800.0
|
|
2013-08-20,56.349998474121094,56.720001220703125,55.689998626708984,56.47999954223633,1516000.0
|
|
2013-08-21,55.880001068115234,56.52000045776367,55.43000030517578,56.41999816894531,1092000.0
|
|
2013-08-22,56.43000030517578,56.84000015258789,56.040000915527344,56.189998626708984,1015000.0
|
|
2013-08-23,56.66999816894531,56.7599983215332,56.029998779296875,56.560001373291016,769100.0
|
|
2013-08-26,56.400001525878906,56.970001220703125,56.310001373291016,56.810001373291016,770200.0
|
|
2013-08-27,54.66999816894531,55.970001220703125,54.650001525878906,55.40999984741211,1374400.0
|
|
2013-08-28,54.849998474121094,55.2599983215332,54.70000076293945,54.810001373291016,993300.0
|
|
2013-08-29,55.34000015258789,55.630001068115234,54.70000076293945,54.849998474121094,611100.0
|
|
2013-08-30,55.150001525878906,55.869998931884766,54.900001525878906,55.65999984741211,892100.0
|
|
2013-09-03,55.380001068115234,56.43000030517578,55.11000061035156,55.79999923706055,1241500.0
|
|
2013-09-04,58.41999816894531,58.84000015258789,55.279998779296875,55.279998779296875,3239400.0
|
|
2013-09-05,58.540000915527344,58.689998626708984,57.77000045776367,58.459999084472656,1776400.0
|
|
2013-09-06,58.7599983215332,59.43000030517578,58.0,58.91999816894531,1545800.0
|
|
2013-09-09,58.900001525878906,59.119998931884766,58.380001068115234,58.849998474121094,1272100.0
|
|
2013-09-10,59.630001068115234,59.959999084472656,58.9900016784668,59.060001373291016,1653700.0
|
|
2013-09-11,59.720001220703125,60.0,59.060001373291016,59.38999938964844,905200.0
|
|
2013-09-12,60.20000076293945,60.40999984741211,59.650001525878906,59.83000183105469,948100.0
|
|
2013-09-13,60.279998779296875,60.470001220703125,59.66999816894531,60.459999084472656,793900.0
|
|
2013-09-16,61.09000015258789,61.45000076293945,60.459999084472656,60.470001220703125,2033000.0
|
|
2013-09-17,61.68000030517578,61.79999923706055,60.970001220703125,60.970001220703125,1439900.0
|
|
2013-09-18,62.0099983215332,62.11000061035156,60.93000030517578,61.79999923706055,974100.0
|
|
2013-09-19,61.7599983215332,62.45000076293945,61.31999969482422,62.11000061035156,957300.0
|
|
2013-09-20,61.25,62.06999969482422,61.16999816894531,61.83000183105469,1635200.0
|
|
2013-09-23,61.27000045776367,61.66999816894531,60.869998931884766,61.310001373291016,936100.0
|
|
2013-09-24,61.13999938964844,61.5,60.84000015258789,61.43000030517578,2234000.0
|
|
2013-09-25,61.47999954223633,61.95000076293945,61.15999984741211,61.45000076293945,1747000.0
|
|
2013-09-26,60.959999084472656,61.959999084472656,60.79999923706055,61.959999084472656,1368100.0
|
|
2013-09-27,60.90999984741211,61.02000045776367,60.45000076293945,60.75,1037900.0
|
|
2013-09-30,60.849998474121094,61.040000915527344,60.34000015258789,60.40999984741211,1087000.0
|
|
2013-10-01,60.9900016784668,61.279998779296875,60.529998779296875,60.9900016784668,1251500.0
|
|
2013-10-02,60.95000076293945,60.970001220703125,60.130001068115234,60.779998779296875,1026200.0
|
|
2013-10-03,60.41999816894531,61.029998779296875,59.790000915527344,60.810001373291016,1263900.0
|
|
2013-10-04,60.79999923706055,60.9900016784668,59.959999084472656,60.459999084472656,1471900.0
|
|
2013-10-07,60.7599983215332,61.130001068115234,59.95000076293945,60.2599983215332,749800.0
|
|
2013-10-08,59.70000076293945,61.06999969482422,59.68000030517578,60.88999938964844,1043500.0
|
|
2013-10-09,59.459999084472656,60.040000915527344,58.83000183105469,60.029998779296875,1414500.0
|
|
2013-10-10,61.20000076293945,61.279998779296875,59.86000061035156,60.040000915527344,1073200.0
|
|
2013-10-11,61.68000030517578,61.95000076293945,60.779998779296875,60.849998474121094,772100.0
|
|
2013-10-14,62.869998931884766,62.97999954223633,61.709999084472656,61.810001373291016,974700.0
|
|
2013-10-15,61.95000076293945,62.70000076293945,61.91999816894531,62.400001525878906,1131800.0
|
|
2013-10-16,62.83000183105469,62.970001220703125,61.7599983215332,62.09000015258789,1082700.0
|
|
2013-10-17,63.88999938964844,63.88999938964844,62.130001068115234,62.47999954223633,1134700.0
|
|
2013-10-18,64.45999908447266,64.87999725341797,63.529998779296875,63.91999816894531,1761300.0
|
|
2013-10-21,64.43000030517578,64.83000183105469,64.12999725341797,64.63999938964844,1159400.0
|
|
2013-10-22,64.81999969482422,65.25,64.44999694824219,64.83999633789062,1463000.0
|
|
2013-10-23,63.04999923706055,64.33999633789062,63.04999923706055,64.02999877929688,1523100.0
|
|
2013-10-24,63.72999954223633,64.29000091552734,63.58000183105469,64.1500015258789,1926700.0
|
|
2013-10-25,63.880001068115234,63.900001525878906,61.75,62.29999923706055,2634000.0
|
|
2013-10-28,64.75,64.97000122070312,63.599998474121094,63.599998474121094,1718300.0
|
|
2013-10-29,66.19000244140625,67.05000305175781,64.55999755859375,64.55999755859375,3053900.0
|
|
2013-10-30,65.81999969482422,66.22000122070312,65.27999877929688,66.05999755859375,1603400.0
|
|
2013-10-31,65.5999984741211,66.54000091552734,65.5999984741211,65.91999816894531,1329400.0
|
|
2013-11-01,64.88999938964844,65.9000015258789,64.29000091552734,65.88999938964844,1380800.0
|
|
2013-11-04,64.47000122070312,64.88999938964844,64.05000305175781,64.87000274658203,1463500.0
|
|
2013-11-05,63.970001220703125,64.62000274658203,63.56999969482422,63.56999969482422,1558300.0
|
|
2013-11-06,64.6500015258789,64.7699966430664,64.02999877929688,64.5999984741211,925800.0
|
|
2013-11-07,63.86000061035156,64.8499984741211,63.68000030517578,64.44000244140625,1228900.0
|
|
2013-11-08,64.80000305175781,64.80000305175781,63.529998779296875,63.9900016784668,816900.0
|
|
2013-11-11,62.779998779296875,63.90999984741211,62.36000061035156,63.79999923706055,1950300.0
|
|
2013-11-12,63.31999969482422,63.400001525878906,62.13999938964844,62.13999938964844,989400.0
|
|
2013-11-13,63.93000030517578,63.93000030517578,62.58000183105469,62.83000183105469,1031000.0
|
|
2013-11-14,62.630001068115234,63.5,62.560001373291016,63.45000076293945,1056200.0
|
|
2013-11-15,63.529998779296875,63.59000015258789,61.81999969482422,62.720001220703125,1912500.0
|
|
2013-11-18,62.880001068115234,63.709999084472656,62.7400016784668,63.63999938964844,943100.0
|
|
2013-11-19,62.02000045776367,62.869998931884766,61.83000183105469,62.380001068115234,1198400.0
|
|
2013-11-20,61.869998931884766,62.61000061035156,61.56999969482422,62.439998626708984,838100.0
|
|
2013-11-21,63.40999984741211,63.65999984741211,61.97999954223633,62.290000915527344,984700.0
|
|
2013-11-22,63.4900016784668,63.97999954223633,63.33000183105469,63.720001220703125,1209400.0
|
|
2013-11-25,63.459999084472656,63.65999984741211,63.18000030517578,63.52000045776367,864200.0
|
|
2013-11-26,64.44999694824219,64.68000030517578,63.47999954223633,63.68000030517578,894800.0
|
|
2013-11-27,64.02999877929688,64.5999984741211,63.75,64.0999984741211,1110200.0
|
|
2013-11-29,63.869998931884766,64.51000213623047,63.86000061035156,63.900001525878906,385900.0
|
|
2013-12-02,63.650001525878906,64.30000305175781,63.52000045776367,63.599998474121094,856100.0
|
|
2013-12-03,63.65999984741211,64.4800033569336,63.22999954223633,63.349998474121094,965100.0
|
|
2013-12-04,61.93000030517578,63.7400016784668,60.5,63.36000061035156,3780800.0
|
|
2013-12-05,61.810001373291016,62.29999923706055,61.52000045776367,61.9900016784668,1675300.0
|
|
2013-12-06,62.650001525878906,63.04999923706055,62.279998779296875,62.56999969482422,1033300.0
|
|
2013-12-09,62.779998779296875,62.970001220703125,62.40999984741211,62.619998931884766,1081000.0
|
|
2013-12-10,62.369998931884766,62.869998931884766,61.97999954223633,62.709999084472656,904200.0
|
|
2013-12-11,61.970001220703125,62.779998779296875,61.95000076293945,62.54999923706055,794800.0
|
|
2013-12-12,60.91999816894531,62.130001068115234,60.54999923706055,61.72999954223633,1589300.0
|
|
2013-12-13,61.18000030517578,61.4900016784668,60.84000015258789,61.2599983215332,905400.0
|
|
2013-12-16,60.95000076293945,62.0,60.849998474121094,61.79999923706055,1375300.0
|
|
2013-12-17,61.939998626708984,62.099998474121094,60.68000030517578,61.0,1063300.0
|
|
2013-12-18,62.70000076293945,62.720001220703125,61.16999816894531,62.099998474121094,1196700.0
|
|
2013-12-19,62.70000076293945,62.75,61.95000076293945,62.650001525878906,670800.0
|
|
2013-12-20,63.119998931884766,63.459999084472656,62.4900016784668,62.70000076293945,1695900.0
|
|
2013-12-23,63.849998474121094,63.970001220703125,63.220001220703125,63.41999816894531,613900.0
|
|
2013-12-24,64.04000091552734,64.16000366210938,63.68000030517578,63.68000030517578,316000.0
|
|
2013-12-26,64.12000274658203,64.27999877929688,63.84000015258789,64.12999725341797,441500.0
|
|
2013-12-27,64.05999755859375,64.38999938964844,63.7400016784668,64.27999877929688,584100.0
|
|
2013-12-30,64.19999694824219,64.30000305175781,63.63999938964844,63.95000076293945,540400.0
|
|
2013-12-31,64.45999908447266,64.6500015258789,64.1500015258789,64.48999786376953,599200.0
|
|
2014-01-02,63.380001068115234,64.11000061035156,63.130001068115234,64.0,982700.0
|
|
2014-01-03,63.470001220703125,63.90999984741211,63.09000015258789,63.36000061035156,766000.0
|
|
2014-01-06,62.36000061035156,63.41999816894531,62.22999954223633,63.41999816894531,1067600.0
|
|
2014-01-07,62.33000183105469,62.779998779296875,62.08000183105469,62.439998626708984,1899900.0
|
|
2014-01-08,62.29999923706055,62.7599983215332,61.97999954223633,62.56999969482422,1444600.0
|
|
2014-01-09,62.4900016784668,63.5,62.25,62.5,1917000.0
|
|
2014-01-10,63.619998931884766,63.779998779296875,62.2400016784668,62.779998779296875,996900.0
|
|
2014-01-13,62.310001373291016,64.0,62.16999816894531,63.970001220703125,1307800.0
|
|
2014-01-14,63.86000061035156,64.30000305175781,62.41999816894531,62.439998626708984,1802500.0
|
|
2014-01-15,63.880001068115234,64.22000122070312,63.599998474121094,63.75,1604900.0
|
|
2014-01-16,63.060001373291016,63.720001220703125,62.75,63.400001525878906,1065900.0
|
|
2014-01-17,62.7400016784668,63.0,62.34000015258789,62.83000183105469,1446100.0
|
|
2014-01-21,62.439998626708984,63.27000045776367,62.33000183105469,63.220001220703125,1101300.0
|
|
2014-01-22,63.65999984741211,63.790000915527344,62.529998779296875,62.560001373291016,1639900.0
|
|
2014-01-23,63.529998779296875,63.83000183105469,62.7599983215332,63.400001525878906,1872500.0
|
|
2014-01-24,62.06999969482422,63.470001220703125,61.54999923706055,63.470001220703125,2499900.0
|
|
2014-01-27,61.70000076293945,62.369998931884766,61.18000030517578,62.220001220703125,1392700.0
|
|
2014-01-28,61.61000061035156,62.29999923706055,61.20000076293945,61.689998626708984,1811800.0
|
|
2014-01-29,61.52000045776367,61.91999816894531,61.130001068115234,61.439998626708984,1389300.0
|
|
2014-01-30,61.68000030517578,62.369998931884766,61.25,62.13999938964844,1498100.0
|
|
2014-01-31,61.470001220703125,61.65999984741211,60.619998931884766,60.689998626708984,1638400.0
|
|
2014-02-03,59.72999954223633,60.91999816894531,59.5099983215332,60.22999954223633,2006500.0
|
|
2014-02-04,60.290000915527344,60.36000061035156,59.439998626708984,60.0,1669500.0
|
|
2014-02-05,60.93000030517578,61.36000061035156,59.849998474121094,60.15999984741211,1556600.0
|
|
2014-02-06,61.83000183105469,62.63999938964844,60.900001525878906,60.90999984741211,1743000.0
|
|
2014-02-07,62.2400016784668,62.36000061035156,61.5099983215332,62.0099983215332,893100.0
|
|
2014-02-10,62.33000183105469,62.380001068115234,61.880001068115234,62.0099983215332,924100.0
|
|
2014-02-11,63.61000061035156,63.790000915527344,62.2599983215332,62.2599983215332,1070100.0
|
|
2014-02-12,63.790000915527344,64.19000244140625,63.470001220703125,63.4900016784668,1123700.0
|
|
2014-02-13,64.44000244140625,64.44999694824219,62.63999938964844,62.72999954223633,1287500.0
|
|
2014-02-14,65.27999877929688,65.44000244140625,64.0999984741211,64.0999984741211,1411000.0
|
|
2014-02-18,64.48999786376953,65.48999786376953,64.43000030517578,65.22000122070312,1350300.0
|
|
2014-02-19,64.4000015258789,64.69000244140625,64.06999969482422,64.4000015258789,1432800.0
|
|
2014-02-20,64.6500015258789,64.97000122070312,64.36000061035156,64.5999984741211,1154600.0
|
|
2014-02-21,64.97000122070312,65.63999938964844,64.51000213623047,64.94000244140625,1639700.0
|
|
2014-02-24,65.3499984741211,66.02999877929688,65.04000091552734,65.5,985400.0
|
|
2014-02-25,65.2699966430664,65.45999908447266,64.63999938964844,65.3499984741211,1079100.0
|
|
2014-02-26,65.23999786376953,66.12000274658203,65.05000305175781,65.55000305175781,870800.0
|
|
2014-02-27,64.97000122070312,65.36000061035156,64.5,65.06999969482422,872000.0
|
|
2014-02-28,65.1500015258789,65.58000183105469,64.56999969482422,65.12000274658203,1158600.0
|
|
2014-03-03,64.31999969482422,64.83000183105469,63.900001525878906,64.45999908447266,758100.0
|
|
2014-03-04,65.22000122070312,65.62000274658203,64.72000122070312,65.05999755859375,1096900.0
|
|
2014-03-05,65.45999908447266,65.55999755859375,64.87999725341797,65.29000091552734,602300.0
|
|
2014-03-06,66.12999725341797,66.23999786376953,65.29000091552734,65.44000244140625,830900.0
|
|
2014-03-07,66.8499984741211,67.16000366210938,66.12000274658203,66.41999816894531,1314200.0
|
|
2014-03-10,66.13999938964844,67.12999725341797,65.91000366210938,66.94000244140625,1168500.0
|
|
2014-03-11,66.37000274658203,67.5,65.94999694824219,66.52999877929688,1207300.0
|
|
2014-03-12,67.62999725341797,67.66999816894531,65.79000091552734,65.83999633789062,1767900.0
|
|
2014-03-13,66.75,67.80999755859375,66.41000366210938,67.62999725341797,2131000.0
|
|
2014-03-14,66.87999725341797,67.22000122070312,66.45999908447266,66.45999908447266,1429400.0
|
|
2014-03-17,67.77999877929688,67.83000183105469,67.01000213623047,67.12999725341797,1636800.0
|
|
2014-03-18,68.55000305175781,68.6500015258789,67.52999877929688,67.56999969482422,1210000.0
|
|
2014-03-19,68.5999984741211,69.12999725341797,68.08000183105469,68.66999816894531,1277200.0
|
|
2014-03-20,69.94000244140625,69.95999908447266,67.95999908447266,68.08000183105469,1791300.0
|
|
2014-03-21,70.0199966430664,70.7699966430664,69.76000213623047,70.73999786376953,2401300.0
|
|
2014-03-24,69.58000183105469,70.55000305175781,69.26000213623047,70.33999633789062,1890200.0
|
|
2014-03-25,69.80999755859375,70.0,69.36000061035156,69.80999755859375,1354400.0
|
|
2014-03-26,68.98999786376953,70.77999877929688,68.97000122070312,70.26000213623047,1366700.0
|
|
2014-03-27,68.5,69.02999877929688,68.22000122070312,69.02999877929688,1399300.0
|
|
2014-03-28,68.75,69.81999969482422,68.43000030517578,68.66000366210938,810600.0
|
|
2014-03-31,69.13999938964844,69.8499984741211,68.86000061035156,69.05999755859375,1171600.0
|
|
2014-04-01,70.0199966430664,70.04000091552734,69.06999969482422,69.55999755859375,1280300.0
|
|
2014-04-02,70.88999938964844,70.94999694824219,69.73999786376953,70.25,1697900.0
|
|
2014-04-03,71.22000122070312,71.93000030517578,70.52999877929688,70.52999877929688,1650800.0
|
|
2014-04-04,69.4000015258789,71.6500015258789,69.16999816894531,71.58999633789062,2416000.0
|
|
2014-04-07,68.80999755859375,69.38999938964844,68.05000305175781,69.38999938964844,2562300.0
|
|
2014-04-08,68.02999877929688,68.52999877929688,67.61000061035156,68.30999755859375,1711500.0
|
|
2014-04-09,68.87000274658203,68.95999908447266,67.70999908447266,68.36000061035156,1080100.0
|
|
2014-04-10,66.68000030517578,69.0199966430664,66.55000305175781,68.98999786376953,1809900.0
|
|
2014-04-11,65.5,66.87000274658203,65.33000183105469,66.12999725341797,2064000.0
|
|
2014-04-14,65.91000366210938,66.4800033569336,65.30999755859375,66.01000213623047,1162200.0
|
|
2014-04-15,66.1500015258789,66.37000274658203,65.0199966430664,66.0,1229600.0
|
|
2014-04-16,65.77999877929688,65.77999877929688,63.959999084472656,65.0199966430664,1923700.0
|
|
2014-04-17,66.11000061035156,66.62999725341797,65.58999633789062,65.61000061035156,1293700.0
|
|
2014-04-21,66.4000015258789,66.83999633789062,65.91999816894531,66.58000183105469,708200.0
|
|
2014-04-22,66.76000213623047,67.0199966430664,65.91000366210938,66.13999938964844,926300.0
|
|
2014-04-23,66.72000122070312,67.12000274658203,66.30999755859375,66.58999633789062,1553500.0
|
|
2014-04-24,67.73999786376953,68.58999633789062,66.5,68.0199966430664,2463300.0
|
|
2014-04-25,62.90999984741211,65.0,62.59000015258789,63.0,4479400.0
|
|
2014-04-28,63.45000076293945,63.79999923706055,62.16999816894531,63.290000915527344,2245000.0
|
|
2014-04-29,64.2699966430664,64.93000030517578,63.40999984741211,63.939998626708984,2534300.0
|
|
2014-04-30,63.9900016784668,64.87999725341797,63.81999969482422,64.0999984741211,3010800.0
|
|
2014-05-01,62.91999816894531,64.30999755859375,62.75,63.9900016784668,2399200.0
|
|
2014-05-02,63.20000076293945,63.560001373291016,62.75,63.04999923706055,1072600.0
|
|
2014-05-05,62.709999084472656,63.119998931884766,62.470001220703125,62.52000045776367,1215300.0
|
|
2014-05-06,62.29999923706055,62.849998474121094,62.060001373291016,62.81999969482422,1003500.0
|
|
2014-05-07,62.900001525878906,62.93000030517578,61.939998626708984,62.290000915527344,1428100.0
|
|
2014-05-08,62.59000015258789,63.84000015258789,62.400001525878906,62.43000030517578,1194800.0
|
|
2014-05-09,63.11000061035156,63.22999954223633,61.9900016784668,62.439998626708984,1117400.0
|
|
2014-05-12,64.12000274658203,64.44999694824219,63.33000183105469,63.5,1070400.0
|
|
2014-05-13,63.099998474121094,64.27999877929688,63.029998779296875,64.20999908447266,1527800.0
|
|
2014-05-14,62.9900016784668,63.34000015258789,62.34000015258789,62.34000015258789,986300.0
|
|
2014-05-15,62.380001068115234,62.560001373291016,61.43000030517578,62.5099983215332,1455000.0
|
|
2014-05-16,63.150001525878906,63.630001068115234,62.119998931884766,62.119998931884766,1551900.0
|
|
2014-05-19,63.66999816894531,63.97999954223633,63.0,63.0,1081500.0
|
|
2014-05-20,63.220001220703125,63.79999923706055,62.97999954223633,63.7599983215332,1045500.0
|
|
2014-05-21,63.560001373291016,63.869998931884766,63.220001220703125,63.52000045776367,603900.0
|
|
2014-05-22,63.63999938964844,64.05000305175781,63.45000076293945,63.720001220703125,826900.0
|
|
2014-05-23,64.18000030517578,64.30000305175781,63.66999816894531,63.900001525878906,886400.0
|
|
2014-05-27,65.23999786376953,65.23999786376953,64.11000061035156,64.38999938964844,1184300.0
|
|
2014-05-28,65.41999816894531,65.5199966430664,64.80000305175781,65.41999816894531,1062000.0
|
|
2014-05-29,65.6500015258789,65.70999908447266,65.04000091552734,65.4800033569336,1172100.0
|
|
2014-05-30,65.5199966430664,65.87999725341797,65.1500015258789,65.75,767300.0
|
|
2014-06-02,65.58000183105469,66.13999938964844,65.25,65.7300033569336,561700.0
|
|
2014-06-03,65.8499984741211,66.11000061035156,65.16999816894531,65.16999816894531,1032900.0
|
|
2014-06-04,66.25,66.36000061035156,65.66999816894531,65.69999694824219,1088000.0
|
|
2014-06-05,66.44999694824219,66.69999694824219,65.79000091552734,66.20999908447266,969700.0
|
|
2014-06-06,66.97000122070312,67.0,66.58999633789062,66.93000030517578,666100.0
|
|
2014-06-09,68.0199966430664,68.06999969482422,66.9800033569336,67.0,1287700.0
|
|
2014-06-10,68.11000061035156,68.25,67.41999816894531,68.11000061035156,1020700.0
|
|
2014-06-11,68.12000274658203,68.5999984741211,67.26000213623047,67.26000213623047,887800.0
|
|
2014-06-12,67.8499984741211,68.5,67.6500015258789,67.93000030517578,1527400.0
|
|
2014-06-13,68.56999969482422,68.73999786376953,67.97000122070312,68.26000213623047,791700.0
|
|
2014-06-16,68.69999694824219,69.0,67.94999694824219,67.94999694824219,574100.0
|
|
2014-06-17,69.13999938964844,69.29000091552734,68.4000015258789,68.45999908447266,697900.0
|
|
2014-06-18,69.04000091552734,69.30000305175781,68.19000244140625,69.2300033569336,708000.0
|
|
2014-06-19,68.91999816894531,69.27999877929688,68.22000122070312,69.08000183105469,1010100.0
|
|
2014-06-20,70.0,70.0199966430664,69.06999969482422,69.19999694824219,1963800.0
|
|
2014-06-23,70.30999755859375,70.3499984741211,69.7300033569336,70.0,956300.0
|
|
2014-06-24,69.44000244140625,70.30999755859375,69.27999877929688,70.0,1406400.0
|
|
2014-06-25,69.80000305175781,69.91999816894531,68.97000122070312,69.66999816894531,1483600.0
|
|
2014-06-26,69.95999908447266,69.95999908447266,69.13999938964844,69.80000305175781,1150300.0
|
|
2014-06-27,70.97000122070312,71.16999816894531,69.7300033569336,70.0,4251300.0
|
|
2014-06-30,72.63999938964844,72.77999877929688,71.48999786376953,71.95999908447266,1971900.0
|
|
2014-07-01,73.06999969482422,73.58999633789062,72.51000213623047,72.7300033569336,1810400.0
|
|
2014-07-02,73.23999786376953,73.44999694824219,72.73999786376953,72.77999877929688,1756000.0
|
|
2014-07-03,74.62000274658203,74.69999694824219,73.45999908447266,73.62999725341797,1509600.0
|
|
2014-07-07,74.02999877929688,75.06999969482422,73.83000183105469,74.7300033569336,2510700.0
|
|
2014-07-08,74.08999633789062,74.94999694824219,72.91000366210938,74.30999755859375,4082500.0
|
|
2014-07-09,74.86000061035156,75.01000213623047,73.68000030517578,74.05000305175781,2931400.0
|
|
2014-07-10,74.72000122070312,75.4000015258789,73.70999908447266,73.7699966430664,2034000.0
|
|
2014-07-11,74.61000061035156,74.86000061035156,74.22000122070312,74.86000061035156,909500.0
|
|
2014-07-14,74.9000015258789,75.2699966430664,74.61000061035156,75.22000122070312,1037200.0
|
|
2014-07-15,74.2300033569336,75.13999938964844,73.86000061035156,74.77999877929688,1773500.0
|
|
2014-07-16,74.12000274658203,75.37999725341797,73.8499984741211,74.36000061035156,2968000.0
|
|
2014-07-17,74.01000213623047,74.54000091552734,73.54000091552734,73.7699966430664,2266100.0
|
|
2014-07-18,74.5,74.79000091552734,73.97000122070312,74.25,969100.0
|
|
2014-07-21,74.62000274658203,74.9000015258789,73.95999908447266,73.9800033569336,770100.0
|
|
2014-07-22,74.5199966430664,75.0,74.41000366210938,74.80999755859375,1349500.0
|
|
2014-07-23,73.26000213623047,74.62999725341797,73.08000183105469,74.62999725341797,2646000.0
|
|
2014-07-24,73.0199966430664,73.88999938964844,72.80999755859375,73.45999908447266,2281900.0
|
|
2014-07-25,71.5999984741211,72.33999633789062,70.0999984741211,70.37999725341797,4968300.0
|
|
2014-07-28,71.83000183105469,72.05999755859375,70.7300033569336,71.5199966430664,1611900.0
|
|
2014-07-29,71.4000015258789,72.52999877929688,71.30999755859375,72.06999969482422,1329800.0
|
|
2014-07-30,71.88999938964844,72.38999938964844,71.37999725341797,72.08999633789062,1220200.0
|
|
2014-07-31,71.48999786376953,71.91000366210938,71.06999969482422,71.55000305175781,1583800.0
|
|
2014-08-01,71.62999725341797,72.12000274658203,71.20999908447266,71.37000274658203,1381100.0
|
|
2014-08-04,72.16999816894531,72.4000015258789,71.36000061035156,71.41000366210938,1265300.0
|
|
2014-08-05,71.5999984741211,72.27999877929688,71.30000305175781,71.54000091552734,1765600.0
|
|
2014-08-06,71.87999725341797,72.37000274658203,70.91000366210938,70.91000366210938,1307000.0
|
|
2014-08-07,71.62999725341797,72.30000305175781,71.33000183105469,72.30000305175781,1540700.0
|
|
2014-08-08,72.33999633789062,72.4000015258789,71.5199966430664,71.72000122070312,989500.0
|
|
2014-08-11,72.5999984741211,73.43000030517578,72.4000015258789,72.44000244140625,974100.0
|
|
2014-08-12,72.81999969482422,72.9800033569336,72.20999908447266,72.31999969482422,1080200.0
|
|
2014-08-13,72.93000030517578,73.29000091552734,72.66000366210938,72.8499984741211,1264700.0
|
|
2014-08-14,73.04000091552734,73.11000061035156,72.2699966430664,72.45999908447266,803500.0
|
|
2014-08-15,74.06999969482422,74.41000366210938,73.25,73.33000183105469,1563800.0
|
|
2014-08-18,74.37000274658203,74.5199966430664,73.87999725341797,74.44000244140625,989100.0
|
|
2014-08-19,74.95999908447266,75.06999969482422,72.33000183105469,74.30000305175781,708200.0
|
|
2014-08-20,74.69999694824219,75.08000183105469,74.4800033569336,74.68000030517578,694500.0
|
|
2014-08-21,75.13999938964844,75.30000305175781,74.5999984741211,74.8499984741211,576900.0
|
|
2014-08-22,74.9800033569336,75.48999786376953,74.8499984741211,75.1500015258789,603100.0
|
|
2014-08-25,75.51000213623047,75.66000366210938,75.19999694824219,75.30000305175781,749700.0
|
|
2014-08-26,75.97000122070312,76.08999633789062,75.51000213623047,75.7300033569336,1203400.0
|
|
2014-08-27,76.43000030517578,76.44999694824219,75.83999633789062,75.83999633789062,916600.0
|
|
2014-08-28,76.33000183105469,76.44000244140625,75.93000030517578,76.2699966430664,794500.0
|
|
2014-08-29,76.41999816894531,76.7300033569336,76.16000366210938,76.63999938964844,831500.0
|
|
2014-09-02,77.1500015258789,77.30000305175781,76.47000122070312,76.54000091552734,1328600.0
|
|
2014-09-03,77.72000122070312,77.91000366210938,77.08000183105469,77.2699966430664,1144900.0
|
|
2014-09-04,77.5999984741211,78.13999938964844,77.33999633789062,77.72000122070312,1532000.0
|
|
2014-09-05,78.30999755859375,78.33000183105469,77.4000015258789,77.44999694824219,1274300.0
|
|
2014-09-08,78.6500015258789,79.0199966430664,78.1500015258789,78.30999755859375,1856600.0
|
|
2014-09-09,78.56999969482422,79.06999969482422,78.02999877929688,78.38999938964844,2836000.0
|
|
2014-09-10,78.66999816894531,79.05000305175781,78.2699966430664,78.80000305175781,1754900.0
|
|
2014-09-11,78.63999938964844,78.77999877929688,78.12000274658203,78.37999725341797,1120800.0
|
|
2014-09-12,78.27999877929688,78.63999938964844,78.19999694824219,78.63999938964844,1466300.0
|
|
2014-09-15,77.33000183105469,78.4800033569336,77.23999786376953,78.08000183105469,2361400.0
|
|
2014-09-16,78.27999877929688,78.4000015258789,76.95999908447266,77.11000061035156,1249300.0
|
|
2014-09-17,79.56999969482422,79.7699966430664,78.0199966430664,78.30999755859375,1324500.0
|
|
2014-09-18,80.86000061035156,80.88999938964844,79.44000244140625,79.56999969482422,1401700.0
|
|
2014-09-19,80.7699966430664,81.2699966430664,80.5199966430664,81.2300033569336,2297300.0
|
|
2014-09-22,80.08999633789062,80.77999877929688,79.88999938964844,80.5199966430664,1898600.0
|
|
2014-09-23,80.0,80.5199966430664,79.61000061035156,79.91999816894531,1817600.0
|
|
2014-09-24,80.5199966430664,80.52999877929688,79.9000015258789,79.98999786376953,1402200.0
|
|
2014-09-25,79.52999877929688,80.51000213623047,78.88999938964844,80.33000183105469,1844100.0
|
|
2014-09-26,80.05999755859375,80.19000244140625,79.41000366210938,79.51000213623047,838900.0
|
|
2014-09-29,79.8499984741211,80.19999694824219,79.43000030517578,79.55999755859375,821000.0
|
|
2014-09-30,78.77999877929688,79.87999725341797,78.76000213623047,79.75,1350900.0
|
|
2014-10-01,76.54000091552734,78.87999725341797,76.29000091552734,78.87999725341797,2079500.0
|
|
2014-10-02,76.6500015258789,76.9000015258789,75.58000183105469,76.26000213623047,1403400.0
|
|
2014-10-03,76.25,76.66999816894531,75.93000030517578,76.2699966430664,1314700.0
|
|
2014-10-06,76.0,76.66999816894531,75.54000091552734,76.62000274658203,1540800.0
|
|
2014-10-07,75.51000213623047,76.1500015258789,74.44999694824219,75.58999633789062,2352300.0
|
|
2014-10-08,75.83999633789062,76.04000091552734,75.16999816894531,75.75,3846300.0
|
|
2014-10-09,73.6500015258789,76.0,73.62000274658203,75.56999969482422,2425600.0
|
|
2014-10-10,68.06999969482422,72.0999984741211,67.73999786376953,72.0,6705700.0
|
|
2014-10-13,65.61000061035156,68.29000091552734,65.5999984741211,67.91999816894531,3379200.0
|
|
2014-10-14,66.41999816894531,67.5,65.51000213623047,66.5199966430664,2430700.0
|
|
2014-10-15,67.45999908447266,67.83999633789062,65.25,65.29000091552734,2515900.0
|
|
2014-10-16,68.2300033569336,68.94999694824219,66.18000030517578,66.33000183105469,1684500.0
|
|
2014-10-17,68.44000244140625,69.62000274658203,68.30000305175781,68.93000030517578,1305400.0
|
|
2014-10-20,69.55999755859375,69.58999633789062,67.83999633789062,68.2699966430664,951400.0
|
|
2014-10-21,71.37999725341797,71.4000015258789,66.47000122070312,69.7300033569336,1088200.0
|
|
2014-10-22,70.30000305175781,71.98999786376953,70.23999786376953,71.79000091552734,1258100.0
|
|
2014-10-23,71.0,71.69999694824219,70.08000183105469,70.73999786376953,3933200.0
|
|
2014-10-24,75.9000015258789,78.62999725341797,73.29000091552734,76.16999816894531,8183700.0
|
|
2014-10-27,75.05999755859375,76.27999877929688,74.30000305175781,75.93000030517578,2689500.0
|
|
2014-10-28,76.0999984741211,76.11000061035156,74.97000122070312,75.25,2180500.0
|
|
2014-10-29,76.30000305175781,76.69000244140625,75.0199966430664,75.0199966430664,2082900.0
|
|
2014-10-30,76.36000061035156,76.41000366210938,75.1500015258789,75.9800033569336,1824000.0
|
|
2014-10-31,79.1500015258789,79.87999725341797,77.98999786376953,78.37000274658203,1918100.0
|
|
2014-11-03,79.94999694824219,80.5199966430664,79.0199966430664,79.04000091552734,1896200.0
|
|
2014-11-04,80.02999877929688,80.70999908447266,79.12000274658203,79.62999725341797,2122300.0
|
|
2014-11-05,81.27999877929688,81.6500015258789,79.54000091552734,80.31999969482422,1212600.0
|
|
2014-11-06,80.83000183105469,82.02999877929688,80.5999984741211,81.45999908447266,1399900.0
|
|
2014-11-07,80.0,81.16000366210938,79.26000213623047,81.1500015258789,1507300.0
|
|
2014-11-10,80.51000213623047,80.8499984741211,79.94000244140625,80.12000274658203,1019400.0
|
|
2014-11-11,80.19000244140625,80.8499984741211,80.0,80.62999725341797,799500.0
|
|
2014-11-12,79.7300033569336,80.27999877929688,79.30000305175781,80.12000274658203,945800.0
|
|
2014-11-13,79.44000244140625,80.2699966430664,79.2300033569336,79.56999969482422,1022300.0
|
|
2014-11-14,80.33000183105469,80.5199966430664,78.9800033569336,79.56999969482422,945300.0
|
|
2014-11-17,79.0199966430664,79.79000091552734,78.63999938964844,79.4000015258789,1288100.0
|
|
2014-11-18,80.70999908447266,80.91000366210938,78.98999786376953,78.98999786376953,1309000.0
|
|
2014-11-19,81.01000213623047,81.22000122070312,80.2300033569336,80.6500015258789,1911500.0
|
|
2014-11-20,80.69000244140625,81.36000061035156,80.25,80.87999725341797,2562200.0
|
|
2014-11-21,81.5199966430664,81.77999877929688,80.55000305175781,81.77999877929688,2435000.0
|
|
2014-11-24,83.70999908447266,83.91999816894531,81.80000305175781,82.0999984741211,2461400.0
|
|
2014-11-25,84.18000030517578,84.20999908447266,83.26000213623047,83.98999786376953,2533100.0
|
|
2014-11-26,67.33000183105469,67.88999938964844,66.73999786376953,67.52999877929688,2725900.0
|
|
2014-11-28,69.44000244140625,69.62000274658203,67.5,67.68000030517578,1944100.0
|
|
2014-12-01,68.86000061035156,69.7699966430664,68.20999908447266,69.06999969482422,2107000.0
|
|
2014-12-02,68.83999633789062,69.0999984741211,68.18000030517578,68.94000244140625,1925000.0
|
|
2014-12-03,71.0199966430664,71.20999908447266,68.70999908447266,68.97000122070312,2271700.0
|
|
2014-12-04,70.33000183105469,71.70999908447266,69.97000122070312,71.13999938964844,1851100.0
|
|
2014-12-05,70.66000366210938,71.08999633789062,70.33000183105469,70.33000183105469,1413800.0
|
|
2014-12-08,69.55999755859375,70.76000213623047,69.25,70.4000015258789,1568000.0
|
|
2014-12-09,69.87999725341797,70.13999938964844,68.75,69.2699966430664,1243900.0
|
|
2014-12-10,69.12999725341797,70.37000274658203,69.04000091552734,69.81999969482422,1897000.0
|
|
2014-12-11,69.1500015258789,70.33999633789062,69.0199966430664,69.48999786376953,1359900.0
|
|
2014-12-12,68.62999725341797,69.80999755859375,68.5,68.75,1864400.0
|
|
2014-12-15,67.36000061035156,69.5199966430664,67.29000091552734,68.55999755859375,2169900.0
|
|
2014-12-16,66.72000122070312,68.19999694824219,66.68000030517578,67.47000122070312,1658700.0
|
|
2014-12-17,67.75,67.94000244140625,66.22000122070312,67.0199966430664,1198400.0
|
|
2014-12-18,69.58000183105469,69.58000183105469,68.06999969482422,68.66999816894531,1160400.0
|
|
2014-12-19,69.72000122070312,70.01000213623047,69.06999969482422,69.5199966430664,2978000.0
|
|
2014-12-22,72.16000366210938,72.3499984741211,70.30000305175781,70.9000015258789,1637500.0
|
|
2014-12-23,72.62999725341797,73.12000274658203,72.30000305175781,72.5199966430664,1748700.0
|
|
2014-12-24,72.0199966430664,72.88999938964844,71.97000122070312,72.62999725341797,478200.0
|
|
2014-12-26,71.8499984741211,72.36000061035156,71.76000213623047,72.02999877929688,554800.0
|
|
2014-12-29,71.63999938964844,71.93000030517578,71.30999755859375,71.5,702200.0
|
|
2014-12-30,71.19000244140625,71.76000213623047,71.0,71.27999877929688,768800.0
|
|
2014-12-31,70.31999969482422,71.87999725341797,70.29000091552734,71.61000061035156,992900.0
|
|
2015-01-02,70.29000091552734,71.26000213623047,69.80999755859375,70.62000274658203,821000.0
|
|
2015-01-05,68.72000122070312,70.05000305175781,68.68000030517578,69.7699966430664,1068300.0
|
|
2015-01-06,66.69000244140625,68.80999755859375,66.51000213623047,68.55999755859375,1951500.0
|
|
2015-01-07,67.80000305175781,67.83000183105469,66.51000213623047,66.77999877929688,1636600.0
|
|
2015-01-08,68.93000030517578,69.44000244140625,68.18000030517578,68.37999725341797,1276100.0
|
|
2015-01-09,69.16999816894531,69.55000305175781,68.33999633789062,69.29000091552734,714000.0
|
|
2015-01-12,67.08999633789062,69.31999969482422,66.66999816894531,69.13999938964844,1532200.0
|
|
2015-01-13,65.98999786376953,68.48999786376953,65.30999755859375,67.81999969482422,1473200.0
|
|
2015-01-14,65.55000305175781,66.23999786376953,64.91000366210938,65.20999908447266,1789400.0
|
|
2015-01-15,66.87000274658203,69.08999633789062,66.36000061035156,67.25,3301400.0
|
|
2015-01-16,67.83000183105469,67.98999786376953,66.45999908447266,66.7300033569336,1399200.0
|
|
2015-01-20,68.91000366210938,69.05999755859375,67.52999877929688,68.25,1515100.0
|
|
2015-01-21,69.41000366210938,69.93000030517578,68.4800033569336,68.4800033569336,1250100.0
|
|
2015-01-22,70.94999694824219,71.12999725341797,68.68000030517578,69.48999786376953,2274500.0
|
|
2015-01-23,65.23999786376953,67.5,65.12000274658203,66.58000183105469,5466800.0
|
|
2015-01-26,65.44000244140625,65.69999694824219,64.18000030517578,64.87999725341797,3084700.0
|
|
2015-01-27,63.34000015258789,64.18000030517578,63.0099983215332,63.86000061035156,2535100.0
|
|
2015-01-28,62.7599983215332,64.44000244140625,62.7400016784668,64.01000213623047,1700600.0
|
|
2015-01-29,63.38999938964844,63.56999969482422,62.11000061035156,62.529998779296875,1281000.0
|
|
2015-01-30,61.470001220703125,63.400001525878906,61.34000015258789,62.40999984741211,1631600.0
|
|
2015-02-02,61.869998931884766,62.099998474121094,60.209999084472656,61.41999816894531,1434200.0
|
|
2015-02-03,63.470001220703125,63.540000915527344,61.91999816894531,62.029998779296875,1482900.0
|
|
2015-02-04,63.15999984741211,63.849998474121094,62.75,63.40999984741211,1512400.0
|
|
2015-02-05,63.27000045776367,63.380001068115234,62.36000061035156,63.150001525878906,1298800.0
|
|
2015-02-06,62.61000061035156,63.959999084472656,62.38999938964844,63.560001373291016,1663200.0
|
|
2015-02-09,62.209999084472656,62.5,61.529998779296875,62.0099983215332,1788300.0
|
|
2015-02-10,63.810001373291016,63.880001068115234,62.22999954223633,62.75,1269700.0
|
|
2015-02-11,63.959999084472656,64.33999633789062,63.459999084472656,63.95000076293945,890900.0
|
|
2015-02-12,63.869998931884766,63.939998626708984,63.040000915527344,63.599998474121094,869900.0
|
|
2015-02-13,63.63999938964844,64.26000213623047,63.54999923706055,64.13999938964844,1419900.0
|
|
2015-02-17,63.93000030517578,64.1500015258789,63.5,63.66999816894531,1068700.0
|
|
2015-02-18,64.29000091552734,64.66999816894531,63.630001068115234,63.709999084472656,1014000.0
|
|
2015-02-19,64.66000366210938,64.98999786376953,63.81999969482422,63.959999084472656,640100.0
|
|
2015-02-20,64.97000122070312,65.19000244140625,64.19999694824219,64.55000305175781,995300.0
|
|
2015-02-23,64.47000122070312,64.93000030517578,64.36000061035156,64.83000183105469,942100.0
|
|
2015-02-24,66.27999877929688,66.36000061035156,64.4800033569336,64.68000030517578,1104800.0
|
|
2015-02-25,65.87999725341797,66.66000366210938,65.7300033569336,66.12999725341797,922100.0
|
|
2015-02-26,65.51000213623047,66.12000274658203,65.12999725341797,65.9000015258789,775600.0
|
|
2015-02-27,64.95999908447266,65.58999633789062,64.8499984741211,65.45999908447266,941100.0
|
|
2015-03-02,65.69999694824219,66.23999786376953,65.19000244140625,65.19000244140625,1370500.0
|
|
2015-03-03,63.900001525878906,65.58999633789062,63.849998474121094,65.30000305175781,1288000.0
|
|
2015-03-04,63.150001525878906,63.900001525878906,62.83000183105469,63.5,1052800.0
|
|
2015-03-05,62.22999954223633,63.40999984741211,62.150001525878906,63.13999938964844,2591700.0
|
|
2015-03-06,61.060001373291016,62.369998931884766,60.959999084472656,61.93000030517578,1478400.0
|
|
2015-03-09,61.369998931884766,61.65999984741211,61.0099983215332,61.0099983215332,1178200.0
|
|
2015-03-10,60.150001525878906,61.060001373291016,60.09000015258789,60.68000030517578,1545500.0
|
|
2015-03-11,60.279998779296875,61.02000045776367,60.15999984741211,60.540000915527344,813000.0
|
|
2015-03-12,60.40999984741211,60.470001220703125,59.54999923706055,60.08000183105469,1168300.0
|
|
2015-03-13,60.709999084472656,61.060001373291016,60.09000015258789,60.369998931884766,1078400.0
|
|
2015-03-16,61.91999816894531,62.029998779296875,60.86000061035156,61.0,1064400.0
|
|
2015-03-17,61.380001068115234,61.66999816894531,61.09000015258789,61.43000030517578,809900.0
|
|
2015-03-18,61.790000915527344,62.20000076293945,60.58000183105469,61.25,1449100.0
|
|
2015-03-19,62.22999954223633,62.529998779296875,61.86000061035156,61.88999938964844,1021200.0
|
|
2015-03-20,63.540000915527344,63.689998626708984,62.38999938964844,62.65999984741211,1937600.0
|
|
2015-03-23,63.27000045776367,63.83000183105469,63.25,63.36000061035156,1089600.0
|
|
2015-03-24,62.970001220703125,63.61000061035156,62.939998626708984,63.11000061035156,936500.0
|
|
2015-03-25,59.369998931884766,62.939998626708984,59.189998626708984,62.939998626708984,2139300.0
|
|
2015-03-26,58.43000030517578,59.02000045776367,57.4900016784668,58.279998779296875,1779500.0
|
|
2015-03-27,59.0,59.619998931884766,57.95000076293945,58.52000045776367,2175300.0
|
|
2015-03-30,59.40999984741211,59.86000061035156,59.06999969482422,59.599998474121094,1133700.0
|
|
2015-03-31,58.290000915527344,59.029998779296875,58.189998626708984,59.029998779296875,1873600.0
|
|
2015-04-01,57.75,58.349998474121094,57.209999084472656,58.27000045776367,1846300.0
|
|
2015-04-02,58.09000015258789,58.540000915527344,57.099998474121094,58.08000183105469,1117500.0
|
|
2015-04-06,58.13999938964844,58.52000045776367,57.209999084472656,57.63999938964844,1215500.0
|
|
2015-04-07,57.7599983215332,58.43000030517578,57.75,58.16999816894531,771600.0
|
|
2015-04-08,58.04999923706055,58.25,57.630001068115234,57.630001068115234,1004100.0
|
|
2015-04-09,58.939998626708984,59.04999923706055,57.72999954223633,58.130001068115234,1588300.0
|
|
2015-04-10,59.119998931884766,59.130001068115234,58.36000061035156,58.79999923706055,1196000.0
|
|
2015-04-13,59.0,59.66999816894531,58.779998779296875,59.06999969482422,1189700.0
|
|
2015-04-14,59.36000061035156,59.599998474121094,58.47999954223633,58.849998474121094,1484500.0
|
|
2015-04-15,60.040000915527344,60.58000183105469,59.22999954223633,59.279998779296875,1720400.0
|
|
2015-04-16,59.33000183105469,60.09000015258789,58.91999816894531,59.40999984741211,2134900.0
|
|
2015-04-17,58.0,58.88999938964844,57.66999816894531,58.84000015258789,1771400.0
|
|
2015-04-20,58.560001373291016,59.040000915527344,58.060001373291016,58.38999938964844,1208200.0
|
|
2015-04-21,59.34000015258789,60.34000015258789,58.93000030517578,59.9900016784668,2072600.0
|
|
2015-04-22,60.29999923706055,60.5,59.11000061035156,59.36000061035156,1282100.0
|
|
2015-04-23,59.849998474121094,60.27000045776367,59.45000076293945,59.68000030517578,1752000.0
|
|
2015-04-24,58.88999938964844,59.86000061035156,58.15999984741211,59.709999084472656,2964900.0
|
|
2015-04-27,59.47999954223633,60.79999923706055,58.66999816894531,58.880001068115234,2973500.0
|
|
2015-04-28,59.77000045776367,59.939998626708984,58.95000076293945,59.4900016784668,1136800.0
|
|
2015-04-29,59.2599983215332,59.849998474121094,58.959999084472656,59.290000915527344,1773300.0
|
|
2015-04-30,58.79999923706055,59.58000183105469,58.45000076293945,59.11000061035156,1478600.0
|
|
2015-05-01,60.09000015258789,60.09000015258789,58.88999938964844,59.11000061035156,984200.0
|
|
2015-05-04,60.290000915527344,60.459999084472656,60.099998474121094,60.16999816894531,719000.0
|
|
2015-05-05,58.4900016784668,60.0,58.459999084472656,59.84000015258789,1543100.0
|
|
2015-05-06,58.2599983215332,59.119998931884766,57.77000045776367,58.560001373291016,923800.0
|
|
2015-05-07,58.86000061035156,58.959999084472656,58.22999954223633,58.38999938964844,736600.0
|
|
2015-05-08,59.79999923706055,60.22999954223633,59.150001525878906,59.189998626708984,1596700.0
|
|
2015-05-11,59.61000061035156,60.16999816894531,59.4900016784668,59.66999816894531,1061500.0
|
|
2015-05-12,58.72999954223633,59.220001220703125,57.79999923706055,59.029998779296875,1533200.0
|
|
2015-05-13,58.880001068115234,59.47999954223633,58.33000183105469,58.77000045776367,988600.0
|
|
2015-05-14,59.349998474121094,59.4900016784668,58.36000061035156,59.11000061035156,1460200.0
|
|
2015-05-15,59.90999984741211,60.279998779296875,59.380001068115234,59.59000015258789,1361700.0
|
|
2015-05-18,59.72999954223633,60.09000015258789,59.630001068115234,59.849998474121094,958900.0
|
|
2015-05-19,59.08000183105469,60.150001525878906,58.880001068115234,59.7400016784668,1231900.0
|
|
2015-05-20,59.08000183105469,59.63999938964844,58.81999969482422,59.04999923706055,706500.0
|
|
2015-05-21,59.15999984741211,59.2400016784668,58.75,59.06999969482422,690500.0
|
|
2015-05-22,59.119998931884766,59.58000183105469,58.83000183105469,58.95000076293945,854800.0
|
|
2015-05-26,58.25,58.880001068115234,58.04999923706055,58.7599983215332,1005600.0
|
|
2015-05-27,59.97999954223633,60.130001068115234,58.08000183105469,58.33000183105469,1373200.0
|
|
2015-05-28,60.27000045776367,60.72999954223633,59.849998474121094,59.97999954223633,936000.0
|
|
2015-05-29,59.65999984741211,60.5,59.43000030517578,60.060001373291016,1688200.0
|
|
2015-06-01,59.790000915527344,60.09000015258789,59.40999984741211,60.06999969482422,1162500.0
|
|
2015-06-02,59.349998474121094,59.72999954223633,59.0099983215332,59.529998779296875,979500.0
|
|
2015-06-03,58.63999938964844,59.84000015258789,58.58000183105469,59.70000076293945,1373800.0
|
|
2015-06-04,57.25,58.4900016784668,57.02000045776367,58.27000045776367,1823800.0
|
|
2015-06-05,56.970001220703125,57.400001525878906,56.70000076293945,57.310001373291016,1038000.0
|
|
2015-06-08,55.970001220703125,57.02000045776367,55.619998931884766,56.79999923706055,1361700.0
|
|
2015-06-09,55.650001525878906,56.060001373291016,55.41999816894531,56.0,1233600.0
|
|
2015-06-10,56.15999984741211,56.7599983215332,55.91999816894531,55.959999084472656,1149700.0
|
|
2015-06-11,56.47999954223633,56.59000015258789,56.13999938964844,56.33000183105469,1009100.0
|
|
2015-06-12,55.88999938964844,56.04999923706055,55.5099983215332,56.04999923706055,792800.0
|
|
2015-06-15,56.43000030517578,56.689998626708984,55.2400016784668,55.31999969482422,1482300.0
|
|
2015-06-16,57.20000076293945,57.290000915527344,56.31999969482422,56.52000045776367,1258200.0
|
|
2015-06-17,57.130001068115234,57.41999816894531,56.70000076293945,57.22999954223633,857300.0
|
|
2015-06-18,58.209999084472656,58.34000015258789,57.16999816894531,57.310001373291016,1158100.0
|
|
2015-06-19,57.9900016784668,58.369998931884766,57.619998931884766,58.2599983215332,2199200.0
|
|
2015-06-22,58.209999084472656,58.68000030517578,57.93000030517578,58.369998931884766,1108600.0
|
|
2015-06-23,57.279998779296875,58.33000183105469,57.06999969482422,58.119998931884766,1182700.0
|
|
2015-06-24,57.209999084472656,57.63999938964844,57.13999938964844,57.20000076293945,971100.0
|
|
2015-06-25,57.34000015258789,57.810001373291016,57.06999969482422,57.41999816894531,1126200.0
|
|
2015-06-26,57.150001525878906,57.7400016784668,56.59000015258789,57.150001525878906,1872400.0
|
|
2015-06-29,55.7599983215332,56.810001373291016,55.630001068115234,56.540000915527344,2120100.0
|
|
2015-06-30,56.209999084472656,56.59000015258789,55.79999923706055,56.41999816894531,1093500.0
|
|
2015-07-01,56.790000915527344,57.150001525878906,56.52000045776367,56.720001220703125,868300.0
|
|
2015-07-02,57.2599983215332,57.349998474121094,56.70000076293945,56.72999954223633,829800.0
|
|
2015-07-06,56.18000030517578,57.33000183105469,55.900001525878906,56.45000076293945,1112400.0
|
|
2015-07-07,56.099998474121094,56.36000061035156,54.59000015258789,56.0099983215332,1316200.0
|
|
2015-07-08,54.79999923706055,55.790000915527344,54.56999969482422,55.38999938964844,1097800.0
|
|
2015-07-09,54.72999954223633,55.939998626708984,54.72999954223633,55.380001068115234,995700.0
|
|
2015-07-10,55.11000061035156,55.86000061035156,54.84000015258789,55.36000061035156,1098400.0
|
|
2015-07-13,56.31999969482422,56.58000183105469,55.130001068115234,55.47999954223633,1033800.0
|
|
2015-07-14,55.630001068115234,56.75,55.560001373291016,56.630001068115234,2298800.0
|
|
2015-07-15,54.7599983215332,55.72999954223633,54.47999954223633,55.689998626708984,1574700.0
|
|
2015-07-16,52.58000183105469,54.560001373291016,51.66999816894531,54.52000045776367,3049700.0
|
|
2015-07-17,51.93000030517578,52.68000030517578,51.779998779296875,52.650001525878906,1438900.0
|
|
2015-07-20,52.099998474121094,52.36000061035156,51.790000915527344,52.209999084472656,999000.0
|
|
2015-07-21,51.81999969482422,52.529998779296875,51.70000076293945,51.95000076293945,987400.0
|
|
2015-07-22,51.66999816894531,51.83000183105469,50.41999816894531,51.279998779296875,1517200.0
|
|
2015-07-23,52.84000015258789,53.34000015258789,51.5099983215332,51.7599983215332,2403700.0
|
|
2015-07-24,51.25,52.939998626708984,50.880001068115234,52.81999969482422,1700500.0
|
|
2015-07-27,51.040000915527344,51.689998626708984,50.63999938964844,51.150001525878906,1733400.0
|
|
2015-07-28,51.91999816894531,52.400001525878906,50.56999969482422,50.56999969482422,1461100.0
|
|
2015-07-29,51.7400016784668,51.84000015258789,50.95000076293945,51.599998474121094,1219700.0
|
|
2015-07-30,52.060001373291016,52.439998626708984,51.459999084472656,51.720001220703125,1462400.0
|
|
2015-07-31,53.04999923706055,53.47999954223633,51.040000915527344,51.099998474121094,3165000.0
|
|
2015-08-03,52.540000915527344,52.88999938964844,52.119998931884766,52.7400016784668,1622200.0
|
|
2015-08-04,51.849998474121094,52.83000183105469,51.58000183105469,52.36000061035156,1056600.0
|
|
2015-08-05,52.63999938964844,53.15999984741211,52.2400016784668,52.2400016784668,1270700.0
|
|
2015-08-06,51.95000076293945,52.720001220703125,51.41999816894531,52.720001220703125,1258900.0
|
|
2015-08-07,52.349998474121094,52.47999954223633,51.4900016784668,51.709999084472656,1207300.0
|
|
2015-08-10,54.150001525878906,54.45000076293945,52.91999816894531,52.91999816894531,1778000.0
|
|
2015-08-11,53.0099983215332,53.63999938964844,52.75,53.63999938964844,1212000.0
|
|
2015-08-12,53.279998779296875,53.47999954223633,51.54999923706055,52.279998779296875,1453700.0
|
|
2015-08-13,51.52000045776367,52.7400016784668,51.5099983215332,52.7400016784668,1159600.0
|
|
2015-08-14,51.20000076293945,51.619998931884766,50.439998626708984,51.61000061035156,1270500.0
|
|
2015-08-17,51.83000183105469,51.86000061035156,50.72999954223633,51.06999969482422,986400.0
|
|
2015-08-18,50.189998626708984,52.08000183105469,50.119998931884766,51.810001373291016,1506000.0
|
|
2015-08-19,50.0099983215332,50.56999969482422,49.529998779296875,50.060001373291016,965600.0
|
|
2015-08-20,48.439998626708984,49.540000915527344,48.40999984741211,49.349998474121094,1348500.0
|
|
2015-08-21,47.70000076293945,48.95000076293945,47.689998626708984,48.29999923706055,1828100.0
|
|
2015-08-24,46.970001220703125,48.65999984741211,44.95000076293945,45.5099983215332,2890200.0
|
|
2015-08-25,46.31999969482422,49.720001220703125,46.29999923706055,49.0,2315600.0
|
|
2015-08-26,48.11000061035156,48.15999984741211,46.369998931884766,47.40999984741211,1598300.0
|
|
2015-08-27,49.59000015258789,49.83000183105469,48.529998779296875,48.66999816894531,1190100.0
|
|
2015-08-28,49.88999938964844,50.150001525878906,49.16999816894531,49.209999084472656,1139100.0
|
|
2015-08-31,50.11000061035156,50.34000015258789,49.22999954223633,49.560001373291016,1727600.0
|
|
2015-09-01,48.029998779296875,49.29999923706055,47.72999954223633,48.27000045776367,1469100.0
|
|
2015-09-02,48.65999984741211,48.939998626708984,47.81999969482422,48.810001373291016,1071300.0
|
|
2015-09-03,48.83000183105469,49.650001525878906,48.560001373291016,48.68000030517578,1065500.0
|
|
2015-09-04,47.540000915527344,48.209999084472656,47.41999816894531,47.970001220703125,1044400.0
|
|
2015-09-08,49.79999923706055,49.86000061035156,48.43000030517578,48.470001220703125,1743500.0
|
|
2015-09-09,49.349998474121094,50.709999084472656,49.189998626708984,50.119998931884766,1683800.0
|
|
2015-09-10,51.47999954223633,51.849998474121094,49.02000045776367,49.16999816894531,2766600.0
|
|
2015-09-11,51.209999084472656,51.459999084472656,50.59000015258789,51.189998626708984,1616900.0
|
|
2015-09-14,52.18000030517578,52.59000015258789,51.29999923706055,51.33000183105469,2061100.0
|
|
2015-09-15,52.58000183105469,52.83000183105469,51.970001220703125,52.41999816894531,1821800.0
|
|
2015-09-16,53.189998626708984,53.279998779296875,52.45000076293945,52.56999969482422,1061900.0
|
|
2015-09-17,51.310001373291016,52.79999923706055,51.09000015258789,52.79999923706055,2308200.0
|
|
2015-09-18,50.41999816894531,51.20000076293945,50.119998931884766,50.63999938964844,3027000.0
|
|
2015-09-21,49.20000076293945,50.66999816894531,49.04999923706055,50.58000183105469,1960600.0
|
|
2015-09-22,49.400001525878906,49.63999938964844,48.470001220703125,49.11000061035156,2419800.0
|
|
2015-09-23,47.880001068115234,49.400001525878906,47.86000061035156,49.220001220703125,1955200.0
|
|
2015-09-24,48.20000076293945,48.61000061035156,46.7599983215332,47.34000015258789,2247100.0
|
|
2015-09-25,48.61000061035156,49.27000045776367,47.959999084472656,48.95000076293945,2074000.0
|
|
2015-09-28,48.4900016784668,48.810001373291016,48.16999816894531,48.16999816894531,2027300.0
|
|
2015-09-29,48.18000030517578,48.56999969482422,47.72999954223633,48.15999984741211,2850300.0
|
|
2015-09-30,50.0,50.040000915527344,48.68000030517578,48.90999984741211,2202100.0
|
|
2015-10-01,49.599998474121094,50.060001373291016,48.72999954223633,49.97999954223633,1784600.0
|
|
2015-10-02,50.43000030517578,50.43000030517578,48.849998474121094,49.150001525878906,1309000.0
|
|
2015-10-05,51.72999954223633,52.09000015258789,50.529998779296875,50.61000061035156,1796200.0
|
|
2015-10-06,52.470001220703125,52.560001373291016,51.150001525878906,51.81999969482422,2022900.0
|
|
2015-10-07,52.66999816894531,53.72999954223633,52.290000915527344,53.0,1772200.0
|
|
2015-10-08,53.290000915527344,53.439998626708984,52.400001525878906,52.779998779296875,1423900.0
|
|
2015-10-09,53.189998626708984,53.720001220703125,52.810001373291016,53.349998474121094,1111700.0
|
|
2015-10-12,52.81999969482422,53.459999084472656,52.709999084472656,53.279998779296875,1086200.0
|
|
2015-10-13,51.59000015258789,52.4900016784668,51.540000915527344,52.41999816894531,1339000.0
|
|
2015-10-14,52.59000015258789,53.029998779296875,51.15999984741211,51.29999923706055,2472500.0
|
|
2015-10-15,52.650001525878906,53.130001068115234,52.08000183105469,52.70000076293945,1464300.0
|
|
2015-10-16,52.970001220703125,53.099998474121094,52.119998931884766,52.77000045776367,1418700.0
|
|
2015-10-19,53.119998931884766,53.470001220703125,52.63999938964844,52.90999984741211,1388600.0
|
|
2015-10-20,53.86000061035156,54.81999969482422,52.88999938964844,52.95000076293945,2859700.0
|
|
2015-10-21,63.97999954223633,67.2699966430664,63.790000915527344,64.38999938964844,24232400.0
|
|
2015-10-22,64.9000015258789,65.88999938964844,63.40999984741211,63.40999984741211,11596500.0
|
|
2015-10-23,65.3499984741211,65.66999816894531,64.97000122070312,65.0,8384500.0
|
|
2015-10-26,65.29000091552734,65.61000061035156,64.87000274658203,65.58999633789062,4755100.0
|
|
2015-10-27,65.33999633789062,65.83000183105469,65.05999755859375,65.12999725341797,2795700.0
|
|
2015-10-28,65.80999755859375,65.95999908447266,65.01000213623047,65.38999938964844,4172000.0
|
|
2015-10-29,66.31999969482422,66.87999725341797,65.25,65.51000213623047,2018100.0
|
|
2015-10-30,67.12000274658203,67.25,66.08000183105469,66.47000122070312,1220900.0
|
|
2015-11-02,66.55000305175781,67.38999938964844,66.5,67.0,2938400.0
|
|
2015-11-03,66.5,66.63999938964844,66.16999816894531,66.48999786376953,2622900.0
|
|
2015-11-04,66.83000183105469,66.95999908447266,66.29000091552734,66.29000091552734,1903100.0
|
|
2015-11-05,67.0,67.3499984741211,66.43000030517578,67.02999877929688,1766500.0
|
|
2015-11-06,66.8499984741211,67.13999938964844,66.44000244140625,66.73999786376953,1215000.0
|
|
2015-11-09,66.91999816894531,67.0199966430664,66.44999694824219,66.70999908447266,2126800.0
|
|
2015-11-10,66.76000213623047,67.18000030517578,66.4800033569336,66.9800033569336,787400.0
|
|
2015-11-11,66.9000015258789,67.41999816894531,66.56999969482422,66.76000213623047,1144300.0
|
|
2015-11-12,65.86000061035156,66.37999725341797,65.75,66.2300033569336,2915300.0
|
|
2015-11-13,65.68000030517578,66.37999725341797,65.62999725341797,65.94999694824219,1795300.0
|
|
2015-11-16,66.3499984741211,66.37999725341797,65.29000091552734,65.83000183105469,2335300.0
|
|
2015-11-17,66.69000244140625,67.08999633789062,66.16999816894531,66.30999755859375,1444700.0
|
|
2015-11-18,67.0999984741211,67.1500015258789,66.33999633789062,66.5,1356300.0
|
|
2015-11-19,66.9000015258789,67.47000122070312,66.62999725341797,67.47000122070312,1380100.0
|
|
2015-11-20,67.0199966430664,67.48999786376953,66.72000122070312,67.0,840300.0
|
|
2015-11-23,66.66000366210938,67.0999984741211,66.41000366210938,66.91999816894531,1709500.0
|
|
2015-11-24,66.45999908447266,66.94000244140625,66.16000366210938,66.44000244140625,1996900.0
|
|
2015-11-25,66.37000274658203,66.69999694824219,66.2300033569336,66.61000061035156,1184300.0
|
|
2015-11-27,66.54000091552734,66.7300033569336,66.30999755859375,66.4000015258789,508200.0
|
|
2015-11-30,66.47000122070312,67.11000061035156,66.44999694824219,66.62999725341797,1783100.0
|
|
2015-12-01,67.9000015258789,68.0,66.7699966430664,66.7699966430664,1421900.0
|
|
2015-12-02,67.72000122070312,68.36000061035156,67.61000061035156,67.61000061035156,1393100.0
|
|
2015-12-03,66.61000061035156,68.12000274658203,66.61000061035156,67.86000061035156,1690900.0
|
|
2015-12-04,67.56999969482422,67.94999694824219,66.7699966430664,66.7699966430664,980900.0
|
|
2015-12-07,67.4800033569336,67.94999694824219,67.12000274658203,67.43000030517578,1374600.0
|
|
2015-12-08,68.7300033569336,69.05000305175781,66.95999908447266,66.95999908447266,1571900.0
|
|
2015-12-09,67.58000183105469,68.80999755859375,67.55000305175781,68.62000274658203,1387400.0
|
|
2015-12-10,68.48999786376953,68.98999786376953,67.47000122070312,67.58000183105469,1227000.0
|
|
2015-12-11,67.87000274658203,68.29000091552734,67.52999877929688,67.52999877929688,858300.0
|
|
2015-12-14,67.62999725341797,68.12999725341797,67.22000122070312,68.0999984741211,1024500.0
|
|
2015-12-15,68.87999725341797,69.37000274658203,67.94999694824219,67.98999786376953,1556400.0
|
|
2015-12-16,69.08000183105469,69.38999938964844,68.05999755859375,68.95999908447266,1715500.0
|
|
2015-12-17,68.05000305175781,69.38999938964844,68.05000305175781,69.25,1267500.0
|
|
2015-12-18,66.86000061035156,68.12999725341797,66.83000183105469,67.72000122070312,4793500.0
|
|
2015-12-21,68.37000274658203,68.38999938964844,67.05999755859375,67.37999725341797,1564100.0
|
|
2015-12-22,69.08000183105469,69.11000061035156,67.87000274658203,68.3499984741211,649400.0
|
|
2015-12-23,69.25,69.48999786376953,69.13999938964844,69.30999755859375,437200.0
|
|
2015-12-24,69.51000213623047,69.69999694824219,69.19999694824219,69.19999694824219,370200.0
|
|
2015-12-28,69.4000015258789,69.43000030517578,68.80999755859375,69.27999877929688,774400.0
|
|
2015-12-29,69.9000015258789,70.27999877929688,69.5999984741211,69.63999938964844,992100.0
|
|
2015-12-30,69.69000244140625,70.19999694824219,69.66000366210938,69.8499984741211,696600.0
|
|
2015-12-31,69.3499984741211,69.91000366210938,69.20999908447266,69.48999786376953,854100.0
|
|
2016-01-04,68.69000244140625,69.18000030517578,68.0,68.02999877929688,2185300.0
|
|
2016-01-05,68.73999786376953,69.05000305175781,68.37000274658203,68.37999725341797,2099800.0
|
|
2016-01-06,66.58000183105469,68.23999786376953,66.08999633789062,67.70999908447266,1525300.0
|
|
2016-01-07,65.94000244140625,66.66000366210938,65.41000366210938,65.41999816894531,1789600.0
|
|
2016-01-08,65.23999786376953,66.30999755859375,64.69999694824219,66.13999938964844,1676700.0
|
|
2016-01-11,65.51000213623047,65.76000213623047,64.83000183105469,65.76000213623047,1244400.0
|
|
2016-01-12,65.75,66.45999908447266,65.1500015258789,65.91999816894531,744800.0
|
|
2016-01-13,64.77999877929688,66.30000305175781,64.66999816894531,65.80999755859375,1245000.0
|
|
2016-01-14,66.66000366210938,67.13999938964844,64.80999755859375,65.02999877929688,2485200.0
|
|
2016-01-15,64.55000305175781,65.18000030517578,63.63999938964844,64.11000061035156,1750700.0
|
|
2016-01-19,64.31999969482422,65.5,64.06999969482422,65.5,921000.0
|
|
2016-01-20,65.05999755859375,65.56999969482422,63.97999954223633,64.20999908447266,2970900.0
|
|
2016-01-21,64.62999725341797,65.31999969482422,64.3499984741211,65.30000305175781,981100.0
|
|
2016-01-22,65.08999633789062,65.87000274658203,64.66999816894531,65.63999938964844,995300.0
|
|
2016-01-25,64.6500015258789,65.26000213623047,64.55999755859375,65.0199966430664,1251600.0
|
|
2016-01-26,65.13999938964844,65.30999755859375,64.45999908447266,64.63999938964844,1074500.0
|
|
2016-01-27,64.43000030517578,65.4000015258789,64.30999755859375,65.22000122070312,1578000.0
|
|
2016-01-28,65.44999694824219,66.33999633789062,64.37999725341797,64.37999725341797,1255100.0
|
|
2016-01-29,66.98999786376953,66.98999786376953,66.01000213623047,66.27999877929688,2401300.0
|
|
2016-02-01,67.12000274658203,67.61000061035156,66.3499984741211,66.4000015258789,2142300.0
|
|
2016-02-02,66.16000366210938,66.77999877929688,65.87000274658203,66.30999755859375,3585600.0
|
|
2016-02-03,66.80000305175781,66.98999786376953,65.5999984741211,66.58999633789062,1596900.0
|
|
2016-02-04,66.87999725341797,67.11000061035156,66.33000183105469,66.80999755859375,1663800.0
|
|
2016-02-05,65.51000213623047,66.94999694824219,65.11000061035156,66.48999786376953,1642900.0
|
|
2016-02-08,64.13999938964844,65.05999755859375,63.58000183105469,64.5999984741211,1386700.0
|
|
2016-02-09,63.959999084472656,64.41999816894531,63.380001068115234,63.630001068115234,2138900.0
|
|
2016-02-10,64.12999725341797,64.58999633789062,63.790000915527344,64.19000244140625,2675000.0
|
|
2016-02-11,62.880001068115234,63.36000061035156,62.33000183105469,62.540000915527344,2006900.0
|
|
2016-02-12,63.790000915527344,64.06999969482422,62.88999938964844,63.290000915527344,1046700.0
|
|
2016-02-16,64.73999786376953,65.31999969482422,64.16000366210938,64.23999786376953,2073200.0
|
|
2016-02-17,65.56999969482422,65.63999938964844,64.77999877929688,64.9000015258789,2394900.0
|
|
2016-02-18,64.8499984741211,65.69000244140625,64.81999969482422,65.55999755859375,3407300.0
|
|
2016-02-19,65.69000244140625,66.66999816894531,65.58999633789062,65.58999633789062,7484900.0
|
|
2016-02-22,66.13999938964844,66.76000213623047,65.69000244140625,65.98999786376953,4919800.0
|
|
2016-02-23,65.68000030517578,66.19999694824219,65.31999969482422,65.76000213623047,1319300.0
|
|
2016-02-24,66.33999633789062,66.37000274658203,65.12000274658203,65.12000274658203,913600.0
|
|
2016-02-25,67.44999694824219,67.45999908447266,66.19000244140625,66.30000305175781,978500.0
|
|
2016-02-26,67.97000122070312,68.19999694824219,67.45999908447266,67.62000274658203,1843600.0
|
|
2016-02-29,67.73999786376953,68.41999816894531,67.66999816894531,67.87999725341797,1703200.0
|
|
2016-03-01,68.9800033569336,69.08000183105469,67.75,68.22000122070312,2218000.0
|
|
2016-03-02,68.41999816894531,68.9000015258789,68.06999969482422,68.9000015258789,1356900.0
|
|
2016-03-03,68.69999694824219,68.70999908447266,68.08000183105469,68.36000061035156,1433000.0
|
|
2016-03-04,68.30999755859375,69.04000091552734,68.02999877929688,69.04000091552734,2459900.0
|
|
2016-03-07,68.83999633789062,68.91999816894531,68.04000091552734,68.08999633789062,610700.0
|
|
2016-03-08,67.7300033569336,68.83000183105469,67.70999908447266,68.41999816894531,1703300.0
|
|
2016-03-09,68.05999755859375,68.36000061035156,67.79000091552734,67.94000244140625,1296600.0
|
|
2016-03-10,68.69999694824219,69.16999816894531,68.12999725341797,68.12999725341797,1868600.0
|
|
2016-03-11,69.22000122070312,69.41000366210938,68.7699966430664,69.0,1443900.0
|
|
2016-03-14,69.55999755859375,69.62000274658203,68.97000122070312,68.97000122070312,1248700.0
|
|
2016-03-15,69.68000030517578,69.94000244140625,69.2300033569336,69.2300033569336,1218300.0
|
|
2016-03-16,70.1500015258789,70.26000213623047,69.12000274658203,69.41999816894531,895800.0
|
|
2016-03-17,70.86000061035156,70.95999908447266,70.1500015258789,70.47000122070312,760400.0
|
|
2016-03-18,71.18000030517578,71.33000183105469,70.66999816894531,71.08000183105469,1490500.0
|
|
2016-03-21,71.26000213623047,71.31999969482422,70.7699966430664,71.0,360700.0
|
|
2016-03-22,71.44000244140625,71.56999969482422,70.98999786376953,71.29000091552734,497100.0
|
|
2016-03-23,71.0,71.56999969482422,70.95999908447266,71.56999969482422,514900.0
|
|
2016-03-24,70.80000305175781,70.91000366210938,70.11000061035156,70.91000366210938,886200.0
|
|
2016-03-28,70.86000061035156,71.2699966430664,70.8499984741211,70.95999908447266,632100.0
|
|
2016-03-29,72.36000061035156,72.4000015258789,70.76000213623047,70.95999908447266,966300.0
|
|
2016-03-30,72.55999755859375,73.19000244140625,72.4000015258789,72.5199966430664,1220500.0
|
|
2016-03-31,72.80999755859375,72.97000122070312,71.91999816894531,72.69999694824219,954000.0
|
|
2016-04-01,73.05000305175781,73.26000213623047,72.38999938964844,72.73999786376953,884700.0
|
|
2016-04-04,72.83000183105469,73.2300033569336,72.55999755859375,73.16000366210938,861500.0
|
|
2016-04-05,72.37000274658203,72.94999694824219,72.2699966430664,72.51000213623047,677400.0
|
|
2016-04-06,72.73999786376953,72.81999969482422,71.5,71.5,1129200.0
|
|
2016-04-07,72.11000061035156,72.69000244140625,71.80000305175781,72.48999786376953,1232900.0
|
|
2016-04-08,72.06999969482422,72.72000122070312,71.88999938964844,72.44000244140625,608300.0
|
|
2016-04-11,72.16999816894531,72.69999694824219,72.1500015258789,72.43000030517578,2264000.0
|
|
2016-04-12,72.1500015258789,72.41000366210938,71.69000244140625,72.22000122070312,1199100.0
|
|
2016-04-13,72.9000015258789,72.91000366210938,72.19000244140625,72.22000122070312,553500.0
|
|
2016-04-14,72.48999786376953,72.69999694824219,71.93000030517578,72.37999725341797,521600.0
|
|
2016-04-15,72.52999877929688,72.62000274658203,71.87999725341797,72.55000305175781,493900.0
|
|
2016-04-18,72.75,72.87999725341797,72.26000213623047,72.52999877929688,529800.0
|
|
2016-04-19,73.12000274658203,73.2699966430664,72.66000366210938,72.88999938964844,657200.0
|
|
2016-04-20,72.97000122070312,73.01000213623047,72.05999755859375,72.9000015258789,634300.0
|
|
2016-04-21,71.98999786376953,73.58999633789062,71.69999694824219,73.0,1078000.0
|
|
2016-04-22,71.9000015258789,72.56999969482422,71.66000366210938,72.05000305175781,741400.0
|
|
2016-04-25,71.58999633789062,72.05000305175781,71.38999938964844,71.77999877929688,588300.0
|
|
2016-04-26,71.83999633789062,72.29000091552734,71.5199966430664,71.68000030517578,1068600.0
|
|
2016-04-27,72.2300033569336,72.30000305175781,71.25,71.25,1242700.0
|
|
2016-04-28,70.81999969482422,71.97000122070312,70.72000122070312,71.97000122070312,1485700.0
|
|
2016-04-29,69.94000244140625,70.66999816894531,69.54000091552734,70.61000061035156,887100.0
|
|
2016-05-02,70.06999969482422,70.33000183105469,69.73999786376953,70.31999969482422,871700.0
|
|
2016-05-03,69.62999725341797,70.0,69.37999725341797,70.0,882900.0
|
|
2016-05-04,69.0999984741211,69.81999969482422,69.02999877929688,69.18000030517578,433000.0
|
|
2016-05-05,69.38999938964844,69.62999725341797,69.06999969482422,69.08999633789062,1122700.0
|
|
2016-05-06,69.36000061035156,69.41999816894531,68.91999816894531,69.19000244140625,784500.0
|
|
2016-05-09,69.13999938964844,69.56999969482422,68.97000122070312,69.25,410000.0
|
|
2016-05-10,69.8499984741211,69.86000061035156,69.12000274658203,69.44999694824219,683400.0
|
|
2016-05-11,69.69999694824219,69.97000122070312,69.58000183105469,69.70999908447266,1404000.0
|
|
2016-05-12,68.81999969482422,69.56999969482422,68.48999786376953,69.5199966430664,687300.0
|
|
2016-05-13,68.5999984741211,68.88999938964844,68.44000244140625,68.66000366210938,639400.0
|
|
2016-05-16,67.9000015258789,68.16000366210938,67.31999969482422,68.12000274658203,1714000.0
|
|
2016-05-17,67.7699966430664,68.23999786376953,67.5999984741211,67.83999633789062,1365100.0
|
|
2016-05-18,68.20999908447266,68.63999938964844,67.80000305175781,67.80000305175781,825000.0
|
|
2016-05-19,67.87999725341797,68.25,67.7300033569336,68.0,708800.0
|
|
2016-05-20,69.58999633789062,69.75,68.37000274658203,68.44000244140625,1020800.0
|
|
2016-05-23,69.75,70.0,69.5199966430664,69.61000061035156,868400.0
|
|
2016-05-24,70.98999786376953,71.08000183105469,69.95999908447266,70.0,944400.0
|
|
2016-05-25,71.7300033569336,71.7699966430664,71.01000213623047,71.01000213623047,709300.0
|
|
2016-05-26,71.91999816894531,71.98999786376953,71.54000091552734,71.68000030517578,457200.0
|
|
2016-05-27,72.98999786376953,73.13999938964844,71.91000366210938,71.91000366210938,601100.0
|
|
2016-05-31,72.93000030517578,73.08999633789062,72.54000091552734,72.80999755859375,1157100.0
|
|
2016-06-01,73.12999725341797,73.19000244140625,72.55000305175781,72.83000183105469,934800.0
|
|
2016-06-02,73.2699966430664,73.6500015258789,72.75,72.9800033569336,1529800.0
|
|
2016-06-03,73.0999984741211,73.20999908447266,72.63999938964844,73.12999725341797,654000.0
|
|
2016-06-06,72.73999786376953,73.30999755859375,72.68000030517578,72.93000030517578,749400.0
|
|
2016-06-07,72.95999908447266,73.16999816894531,72.69000244140625,72.69999694824219,630900.0
|
|
2016-06-08,73.18000030517578,73.38999938964844,72.80999755859375,73.08000183105469,593400.0
|
|
2016-06-09,73.41000366210938,73.44999694824219,72.62000274658203,73.05000305175781,466100.0
|
|
2016-06-10,72.66999816894531,73.12000274658203,72.55999755859375,73.12000274658203,717100.0
|
|
2016-06-13,72.51000213623047,72.9800033569336,72.26000213623047,72.36000061035156,786500.0
|
|
2016-06-14,72.62999725341797,72.75,72.16000366210938,72.44000244140625,508100.0
|
|
2016-06-15,72.91000366210938,73.19000244140625,72.62000274658203,73.05999755859375,558100.0
|
|
2016-06-16,72.79000091552734,73.0199966430664,72.30000305175781,72.69000244140625,594100.0
|
|
2016-06-17,73.02999877929688,73.02999877929688,72.43000030517578,72.79000091552734,1710900.0
|
|
2016-06-20,73.6500015258789,74.01000213623047,73.27999877929688,73.30000305175781,1001200.0
|
|
2016-06-21,73.86000061035156,74.05000305175781,73.66000366210938,73.75,1232800.0
|
|
2016-06-22,74.30000305175781,74.47000122070312,73.8499984741211,73.95999908447266,1321000.0
|
|
2016-06-23,74.8499984741211,75.16999816894531,74.56999969482422,74.87999725341797,1637500.0
|
|
2016-06-24,72.55000305175781,74.45999908447266,72.5,72.97000122070312,1888300.0
|
|
2016-06-27,71.2699966430664,72.22000122070312,70.9800033569336,72.19000244140625,1235600.0
|
|
2016-06-28,71.98999786376953,72.19999694824219,71.55000305175781,71.61000061035156,2163500.0
|
|
2016-06-29,72.08000183105469,73.13999938964844,71.55000305175781,72.30000305175781,1896400.0
|
|
2016-06-30,73.25,73.25,72.0199966430664,72.37000274658203,1819600.0
|
|
2016-07-01,72.5,73.11000061035156,72.47000122070312,73.0,1098700.0
|
|
2016-07-05,72.11000061035156,72.36000061035156,71.68000030517578,72.2300033569336,1224000.0
|
|
2016-07-06,72.26000213623047,72.33999633789062,71.51000213623047,71.95999908447266,1895400.0
|
|
2016-07-07,72.23999786376953,72.9000015258789,72.08000183105469,72.16000366210938,1893700.0
|
|
2016-07-08,73.75,73.9000015258789,72.33999633789062,72.41000366210938,839300.0
|
|
2016-07-11,74.37999725341797,74.55999755859375,73.5199966430664,73.5199966430664,560800.0
|
|
2016-07-12,75.33999633789062,75.37000274658203,74.62000274658203,74.80000305175781,578600.0
|
|
2016-07-13,75.55000305175781,75.88999938964844,75.37000274658203,75.54000091552734,543200.0
|
|
2016-07-14,75.22000122070312,76.0999984741211,74.87000274658203,76.0,1854200.0
|
|
2016-07-15,75.12999725341797,75.58000183105469,74.95999908447266,75.37999725341797,1643900.0
|
|
2016-07-18,75.93000030517578,75.93000030517578,75.18000030517578,75.30999755859375,903800.0
|
|
2016-07-19,75.94999694824219,76.18000030517578,75.61000061035156,75.69999694824219,650300.0
|
|
2016-07-20,76.66999816894531,76.9000015258789,75.81999969482422,76.0,586700.0
|
|
2016-07-21,75.73999786376953,76.51000213623047,75.62000274658203,76.47000122070312,473700.0
|
|
2016-07-22,76.05999755859375,76.19999694824219,75.62999725341797,75.72000122070312,445400.0
|
|
2016-07-25,76.48999786376953,76.48999786376953,75.97000122070312,76.08999633789062,344800.0
|
|
2016-07-26,76.98999786376953,77.26000213623047,76.3499984741211,76.81999969482422,553800.0
|
|
2016-07-27,77.0,77.31999969482422,76.62000274658203,76.9800033569336,491600.0
|
|
2016-07-28,77.44999694824219,77.8499984741211,76.87999725341797,77.37999725341797,946100.0
|
|
2016-07-29,75.70999908447266,77.38999938964844,75.45999908447266,77.19999694824219,1446300.0
|
|
2016-08-01,76.58000183105469,76.58000183105469,75.58000183105469,75.62000274658203,763200.0
|
|
2016-08-02,75.72000122070312,76.5,75.41999816894531,76.44000244140625,872900.0
|
|
2016-08-03,76.08999633789062,76.0999984741211,75.55999755859375,75.5999984741211,999900.0
|
|
2016-08-04,76.80000305175781,76.80999755859375,75.94999694824219,75.94999694824219,401400.0
|
|
2016-08-05,77.62999725341797,77.62999725341797,76.80000305175781,76.94000244140625,431200.0
|
|
2016-08-08,77.0199966430664,77.62999725341797,77.0199966430664,77.61000061035156,516900.0
|
|
2016-08-09,77.41000366210938,77.51000213623047,76.76000213623047,77.0999984741211,269900.0
|
|
2016-08-10,69.47000122070312,76.44999694824219,69.0999984741211,76.44999694824219,7369300.0
|
|
2016-08-11,67.51000213623047,70.16000366210938,66.87999725341797,69.86000061035156,3423500.0
|
|
2016-08-12,68.27999877929688,68.5199966430664,67.2300033569336,67.97000122070312,2895900.0
|
|
2016-08-15,69.44000244140625,69.51000213623047,68.16000366210938,68.27999877929688,2021300.0
|
|
2016-08-16,69.19000244140625,69.37999725341797,68.93000030517578,69.11000061035156,1218400.0
|
|
2016-08-17,69.63999938964844,69.8499984741211,68.6500015258789,69.08000183105469,1044600.0
|
|
2016-08-18,69.7300033569336,69.87999725341797,69.4000015258789,69.54000091552734,608000.0
|
|
2016-08-19,70.94999694824219,71.13999938964844,69.87000274658203,69.9000015258789,1636300.0
|
|
2016-08-22,70.5199966430664,71.22000122070312,70.3499984741211,70.80000305175781,1007500.0
|
|
2016-08-23,68.05000305175781,71.13999938964844,67.70999908447266,70.76000213623047,2441800.0
|
|
2016-08-24,67.16999816894531,68.13999938964844,67.0199966430664,68.0,1322400.0
|
|
2016-08-25,67.30000305175781,67.47000122070312,66.97000122070312,67.20999908447266,1365600.0
|
|
2016-08-26,67.5199966430664,67.63999938964844,66.88999938964844,67.27999877929688,1400800.0
|
|
2016-08-29,68.7300033569336,69.73999786376953,68.30000305175781,68.58000183105469,1967600.0
|
|
2016-08-30,68.36000061035156,69.02999877929688,68.02999877929688,68.87000274658203,1128600.0
|
|
2016-08-31,69.26000213623047,69.31999969482422,67.94000244140625,68.12000274658203,2830000.0
|
|
2016-09-01,70.73999786376953,70.7699966430664,69.33999633789062,69.55999755859375,1935000.0
|
|
2016-09-02,70.19999694824219,71.16000366210938,69.95999908447266,71.0,852400.0
|
|
2016-09-06,70.54000091552734,70.62999725341797,68.94000244140625,70.45999908447266,1178900.0
|
|
2016-09-07,70.80000305175781,70.80999755859375,70.0,70.80999755859375,1460500.0
|
|
2016-09-08,70.45999908447266,70.7300033569336,70.18000030517578,70.66000366210938,972600.0
|
|
2016-09-09,69.43000030517578,70.38999938964844,69.29000091552734,70.19000244140625,1687500.0
|
|
2016-09-12,70.62000274658203,70.66000366210938,68.70999908447266,69.01000213623047,1311100.0
|
|
2016-09-13,69.02999877929688,71.05000305175781,68.5,71.04000091552734,1107500.0
|
|
2016-09-14,68.9000015258789,69.36000061035156,68.54000091552734,68.98999786376953,1011900.0
|
|
2016-09-15,70.26000213623047,70.41000366210938,68.75,68.75,2449600.0
|
|
2016-09-16,70.2300033569336,70.4000015258789,69.43000030517578,70.08999633789062,1514600.0
|
|
2016-09-19,69.69000244140625,70.48999786376953,69.4000015258789,70.4000015258789,1206200.0
|
|
2016-09-20,69.18000030517578,70.0999984741211,69.18000030517578,70.02999877929688,831300.0
|
|
2016-09-21,69.79000091552734,70.20999908447266,69.11000061035156,69.16000366210938,1452600.0
|
|
2016-09-22,69.51000213623047,70.30999755859375,69.31999969482422,70.30999755859375,1565500.0
|
|
2016-09-23,69.31999969482422,69.91999816894531,69.18000030517578,69.22000122070312,552800.0
|
|
2016-09-26,69.0,69.86000061035156,68.76000213623047,69.26000213623047,846600.0
|
|
2016-09-27,70.0,70.0,68.91999816894531,68.94000244140625,1227500.0
|
|
2016-09-28,69.8499984741211,70.23999786376953,69.5,70.0,1056300.0
|
|
2016-09-29,68.7699966430664,69.56999969482422,68.43000030517578,69.48999786376953,3467900.0
|
|
2016-09-30,69.70999908447266,69.86000061035156,68.62999725341797,68.9000015258789,1466200.0
|
|
2016-10-03,70.41000366210938,70.9800033569336,69.75,69.94999694824219,1822600.0
|
|
2016-10-04,70.30000305175781,70.79000091552734,70.0199966430664,70.36000061035156,1795000.0
|
|
2016-10-05,71.20999908447266,71.33000183105469,70.02999877929688,70.43000030517578,1659500.0
|
|
2016-10-06,71.79000091552734,72.4000015258789,70.37000274658203,71.95999908447266,15108900.0
|
|
2016-10-07,72.66999816894531,72.79000091552734,71.45999908447266,72.22000122070312,7733500.0
|
|
2016-10-10,73.54000091552734,73.70999908447266,72.75,72.98999786376953,4908000.0
|
|
2016-10-11,72.38999938964844,73.66999816894531,72.11000061035156,73.5,3805000.0
|
|
2016-10-12,72.0999984741211,72.48999786376953,71.44999694824219,72.30000305175781,2818200.0
|
|
2016-10-13,71.33999633789062,71.58999633789062,70.72000122070312,71.58000183105469,2704800.0
|
|
2016-10-14,71.97000122070312,72.36000061035156,71.47000122070312,71.80999755859375,2832300.0
|
|
2016-10-17,71.98999786376953,73.41000366210938,71.79000091552734,73.4000015258789,2990300.0
|
|
2016-10-18,72.08999633789062,72.47000122070312,71.94000244140625,72.47000122070312,1475500.0
|
|
2016-10-19,71.94000244140625,72.16999816894531,71.36000061035156,72.08000183105469,2791700.0
|
|
2016-10-20,71.98999786376953,72.55000305175781,71.11000061035156,71.93000030517578,3070600.0
|
|
2016-10-21,73.63999938964844,75.0,72.87999725341797,74.9800033569336,4214500.0
|
|
2016-10-24,74.55999755859375,74.61000061035156,73.66999816894531,73.66999816894531,2409800.0
|
|
2016-10-25,74.9000015258789,75.0,73.87000274658203,74.33999633789062,3117200.0
|
|
2016-10-26,75.29000091552734,75.41000366210938,74.3499984741211,74.5,1878900.0
|
|
2016-10-27,74.72000122070312,75.5,74.37000274658203,75.48999786376953,2494700.0
|
|
2016-10-28,74.66000366210938,75.12000274658203,74.11000061035156,74.7300033569336,1783700.0
|
|
2016-10-31,75.11000061035156,75.37000274658203,74.52999877929688,74.80000305175781,1934600.0
|
|
2016-11-01,73.9000015258789,75.19000244140625,73.30000305175781,75.04000091552734,1555200.0
|
|
2016-11-02,74.7300033569336,75.01000213623047,73.51000213623047,73.77999877929688,2078600.0
|
|
2016-11-03,74.68000030517578,75.12000274658203,74.54000091552734,74.86000061035156,2100700.0
|
|
2016-11-04,74.5199966430664,75.19000244140625,74.3499984741211,74.75,1452900.0
|
|
2016-11-07,75.54000091552734,75.79000091552734,74.6500015258789,75.4000015258789,2336500.0
|
|
2016-11-08,75.52999877929688,75.86000061035156,75.05000305175781,75.66999816894531,2535300.0
|
|
2016-11-09,75.48999786376953,75.68000030517578,73.98999786376953,74.26000213623047,1614700.0
|
|
2016-11-10,74.51000213623047,76.33999633789062,74.27999877929688,75.44999694824219,1955700.0
|
|
2016-11-11,75.45999908447266,75.5,74.19999694824219,74.23999786376953,1010700.0
|
|
2016-11-14,75.4800033569336,76.43000030517578,75.47000122070312,75.79000091552734,1270900.0
|
|
2016-11-15,77.75,77.83000183105469,75.44000244140625,76.3499984741211,1745700.0
|
|
2016-11-16,77.69999694824219,77.86000061035156,77.23999786376953,77.47000122070312,930000.0
|
|
2016-11-17,79.05000305175781,79.83999633789062,77.69999694824219,77.87999725341797,1670600.0
|
|
2016-11-18,80.04000091552734,80.23999786376953,78.48999786376953,79.02999877929688,2012300.0
|
|
2016-11-21,80.95999908447266,81.75,79.73999786376953,80.05000305175781,1823700.0
|
|
2016-11-22,83.04000091552734,83.2300033569336,81.12999725341797,81.20999908447266,3431100.0
|
|
2016-11-23,81.83000183105469,83.0,81.43000030517578,83.0,3174200.0
|
|
2016-11-25,82.2699966430664,82.27999877929688,81.66000366210938,81.91000366210938,400200.0
|
|
2016-11-28,82.51000213623047,83.13999938964844,81.97000122070312,81.98999786376953,839700.0
|
|
2016-11-29,81.68000030517578,82.69000244140625,81.6500015258789,82.58000183105469,1460400.0
|
|
2016-11-30,79.83999633789062,82.0,79.83999633789062,81.77999877929688,2217800.0
|
|
2016-12-01,75.93000030517578,79.97000122070312,74.76000213623047,79.69000244140625,3435400.0
|
|
2016-12-02,76.26000213623047,76.83999633789062,74.66000366210938,76.0,2718400.0
|
|
2016-12-05,77.02999877929688,77.94000244140625,76.20999908447266,76.26000213623047,1402400.0
|
|
2016-12-06,78.12000274658203,78.37000274658203,76.44999694824219,76.98999786376953,1277000.0
|
|
2016-12-07,79.26000213623047,80.0,77.9000015258789,78.0199966430664,1765300.0
|
|
2016-12-08,78.8499984741211,79.70999908447266,78.31999969482422,79.25,1031200.0
|
|
2016-12-09,77.20999908447266,79.0199966430664,76.80999755859375,79.0199966430664,1538800.0
|
|
2016-12-12,77.31999969482422,77.5,76.55999755859375,77.33999633789062,1388200.0
|
|
2016-12-13,77.97000122070312,79.04000091552734,77.58000183105469,77.58000183105469,1356700.0
|
|
2016-12-14,77.80999755859375,80.44999694824219,77.51000213623047,79.33000183105469,2241100.0
|
|
2016-12-15,79.36000061035156,80.68000030517578,77.33999633789062,77.91999816894531,2226700.0
|
|
2016-12-16,78.19000244140625,80.43000030517578,77.83999633789062,79.62000274658203,7674000.0
|
|
2016-12-19,79.37000274658203,80.68000030517578,78.81999969482422,79.41999816894531,1916400.0
|
|
2016-12-20,78.87999725341797,79.98999786376953,78.68000030517578,79.7300033569336,908600.0
|
|
2016-12-21,78.9800033569336,79.33000183105469,78.66000366210938,79.0999984741211,798500.0
|
|
2016-12-22,79.1500015258789,79.3499984741211,78.37999725341797,78.9800033569336,1507300.0
|
|
2016-12-23,79.12000274658203,79.31999969482422,78.52999877929688,79.22000122070312,488500.0
|
|
2016-12-27,80.0199966430664,80.4800033569336,79.08999633789062,79.19000244140625,733400.0
|
|
2016-12-28,79.76000213623047,81.69000244140625,79.72000122070312,80.95999908447266,1057900.0
|
|
2016-12-29,79.29000091552734,79.77999877929688,78.5199966430664,79.58000183105469,636000.0
|
|
2016-12-30,78.68000030517578,79.54000091552734,78.12000274658203,79.29000091552734,784000.0
|
|
2017-01-03,79.41000366210938,80.44999694824219,78.4800033569336,78.97000122070312,1330600.0
|
|
2017-01-04,79.12999725341797,79.47000122070312,78.43000030517578,79.19999694824219,1165700.0
|
|
2017-01-05,78.41999816894531,79.2699966430664,77.86000061035156,78.76000213623047,1317200.0
|
|
2017-01-06,79.12999725341797,79.16999816894531,77.91999816894531,78.62999725341797,942700.0
|
|
2017-01-09,79.58999633789062,80.0999984741211,79.16999816894531,79.20999908447266,1040600.0
|
|
2017-01-10,79.33000183105469,79.69999694824219,78.83000183105469,79.5999984741211,561900.0
|
|
2017-01-11,80.2699966430664,80.45999908447266,79.02999877929688,79.23999786376953,1207700.0
|
|
2017-01-12,80.0999984741211,80.20999908447266,79.47000122070312,80.18000030517578,904000.0
|
|
2017-01-13,81.44000244140625,81.58000183105469,80.11000061035156,80.12999725341797,1148000.0
|
|
2017-01-17,80.0,81.37999725341797,79.19999694824219,81.37999725341797,1199000.0
|
|
2017-01-18,81.62999725341797,81.69000244140625,80.02999877929688,80.33999633789062,1297400.0
|
|
2017-01-19,81.1500015258789,81.88999938964844,80.81999969482422,81.66999816894531,910800.0
|
|
2017-01-20,81.55999755859375,81.87999725341797,80.68000030517578,81.0,965100.0
|
|
2017-01-23,82.0999984741211,82.11000061035156,81.38999938964844,81.69000244140625,1029300.0
|
|
2017-01-24,82.80000305175781,83.05000305175781,81.87999725341797,82.2300033569336,1135100.0
|
|
2017-01-25,84.66999816894531,85.13999938964844,83.12999725341797,83.5999984741211,2006400.0
|
|
2017-01-26,83.25,84.81999969482422,82.97000122070312,84.6500015258789,2715700.0
|
|
2017-01-27,86.16000366210938,87.95999908447266,85.2300033569336,85.97000122070312,3253500.0
|
|
2017-01-30,86.25,86.55999755859375,85.18000030517578,85.98999786376953,1634700.0
|
|
2017-01-31,85.11000061035156,86.2300033569336,84.56999969482422,86.2300033569336,1492700.0
|
|
2017-02-01,86.04000091552734,86.05999755859375,84.9000015258789,85.54000091552734,1399600.0
|
|
2017-02-02,87.36000061035156,87.56999969482422,85.33000183105469,85.94000244140625,1612900.0
|
|
2017-02-03,87.58999633789062,88.12000274658203,87.18000030517578,87.91000366210938,1298100.0
|
|
2017-02-06,87.0,87.9000015258789,86.9000015258789,87.2699966430664,1160900.0
|
|
2017-02-07,87.66000366210938,87.72000122070312,86.88999938964844,86.88999938964844,1257000.0
|
|
2017-02-08,86.87000274658203,87.83000183105469,86.87000274658203,87.76000213623047,1031800.0
|
|
2017-02-09,86.73999786376953,87.29000091552734,86.48999786376953,86.8499984741211,811700.0
|
|
2017-02-10,86.63999938964844,87.23999786376953,86.33000183105469,86.95999908447266,1422100.0
|
|
2017-02-13,87.22000122070312,87.4800033569336,86.72000122070312,86.80000305175781,698300.0
|
|
2017-02-14,86.98999786376953,87.29000091552734,86.36000061035156,87.16000366210938,1408800.0
|
|
2017-02-15,87.68000030517578,87.86000061035156,86.69000244140625,86.98999786376953,743700.0
|
|
2017-02-16,88.52999877929688,88.58000183105469,87.16999816894531,87.91000366210938,1936300.0
|
|
2017-02-17,88.45999908447266,88.47000122070312,87.41000366210938,88.26000213623047,1431200.0
|
|
2017-02-21,90.44999694824219,90.5,88.30000305175781,88.69999694824219,1301100.0
|
|
2017-02-22,90.2699966430664,90.4000015258789,89.55999755859375,90.1500015258789,836500.0
|
|
2017-02-23,89.9000015258789,90.87999725341797,89.33999633789062,90.3499984741211,808600.0
|
|
2017-02-24,90.29000091552734,90.3499984741211,89.11000061035156,89.45999908447266,762400.0
|
|
2017-02-27,90.22000122070312,90.45999908447266,89.51000213623047,90.45999908447266,437100.0
|
|
2017-02-28,90.12000274658203,90.45999908447266,89.77999877929688,90.26000213623047,989900.0
|
|
2017-03-01,91.44000244140625,91.6500015258789,89.86000061035156,90.66000366210938,1314200.0
|
|
2017-03-02,90.7300033569336,91.58000183105469,90.6500015258789,91.3499984741211,1091200.0
|
|
2017-03-03,90.41999816894531,91.0199966430664,89.87000274658203,90.93000030517578,751700.0
|
|
2017-03-06,90.81999969482422,91.05999755859375,89.5999984741211,90.02999877929688,774900.0
|
|
2017-03-07,91.04000091552734,91.43000030517578,89.5199966430664,90.5199966430664,879100.0
|
|
2017-03-08,91.55000305175781,91.88999938964844,90.79000091552734,91.2699966430664,1089400.0
|
|
2017-03-09,91.79000091552734,91.91999816894531,91.05999755859375,91.7699966430664,1022000.0
|
|
2017-03-10,93.19999694824219,93.22000122070312,91.88999938964844,92.58999633789062,1386600.0
|
|
2017-03-13,92.86000061035156,93.3499984741211,92.41000366210938,92.97000122070312,1113700.0
|
|
2017-03-14,92.87000274658203,93.38999938964844,92.05000305175781,92.86000061035156,712300.0
|
|
2017-03-15,93.61000061035156,93.6500015258789,92.63999938964844,93.0999984741211,784900.0
|
|
2017-03-16,94.19999694824219,94.66000366210938,93.52999877929688,93.61000061035156,843600.0
|
|
2017-03-17,94.69000244140625,95.2699966430664,93.98999786376953,94.43000030517578,1982300.0
|
|
2017-03-20,95.12000274658203,96.33999633789062,94.61000061035156,95.0199966430664,1013600.0
|
|
2017-03-21,94.19000244140625,95.73999786376953,93.23999786376953,95.33999633789062,1110300.0
|
|
2017-03-22,95.56999969482422,95.63999938964844,93.98999786376953,94.52999877929688,1076500.0
|
|
2017-03-23,95.2300033569336,96.0,94.8499984741211,95.58000183105469,766800.0
|
|
2017-03-24,95.72000122070312,96.91000366210938,95.30000305175781,96.05000305175781,514600.0
|
|
2017-03-27,95.80000305175781,96.11000061035156,94.61000061035156,95.33000183105469,572000.0
|
|
2017-03-28,95.6500015258789,96.19999694824219,95.20999908447266,95.79000091552734,732900.0
|
|
2017-03-29,95.44999694824219,95.66999816894531,95.04000091552734,95.44000244140625,636800.0
|
|
2017-03-30,95.63999938964844,96.12000274658203,95.45999908447266,95.73999786376953,395600.0
|
|
2017-03-31,95.06999969482422,96.43000030517578,94.73999786376953,95.37999725341797,772400.0
|
|
2017-04-03,95.97000122070312,96.37999725341797,94.80999755859375,95.33999633789062,963400.0
|
|
2017-04-04,96.45999908447266,96.66000366210938,95.87000274658203,95.97000122070312,967100.0
|
|
2017-04-05,95.7300033569336,97.48999786376953,95.55999755859375,96.47000122070312,1122800.0
|
|
2017-04-06,96.16999816894531,96.19000244140625,94.87999725341797,95.7300033569336,980700.0
|
|
2017-04-07,96.54000091552734,96.66000366210938,96.08000183105469,96.23999786376953,1128100.0
|
|
2017-04-10,96.33000183105469,96.97000122070312,95.8499984741211,96.75,1472700.0
|
|
2017-04-11,95.5,96.19000244140625,93.61000061035156,96.1500015258789,1406100.0
|
|
2017-04-12,95.20999908447266,95.98999786376953,94.7300033569336,95.76000213623047,1041000.0
|
|
2017-04-13,95.33000183105469,96.30999755859375,94.22000122070312,94.9800033569336,1134900.0
|
|
2017-04-17,95.5,95.73999786376953,94.33000183105469,94.5199966430664,1542900.0
|
|
2017-04-18,94.5999984741211,95.8499984741211,94.31999969482422,94.94000244140625,1416000.0
|
|
2017-04-19,97.58999633789062,97.66000366210938,95.56999969482422,95.69000244140625,1563100.0
|
|
2017-04-20,98.51000213623047,98.81999969482422,97.62000274658203,98.0,1022000.0
|
|
2017-04-21,98.37000274658203,98.6500015258789,97.66999816894531,98.56999969482422,799100.0
|
|
2017-04-24,100.83000183105469,100.9800033569336,99.20999908447266,99.70999908447266,1419000.0
|
|
2017-04-25,101.70999908447266,101.80999755859375,100.44000244140625,101.12000274658203,1007700.0
|
|
2017-04-26,100.80000305175781,101.77999877929688,100.62999725341797,101.77999877929688,791100.0
|
|
2017-04-27,103.58999633789062,104.22000122070312,101.29000091552734,101.29000091552734,2706300.0
|
|
2017-04-28,98.22000122070312,103.9800033569336,97.83999633789062,100.27999877929688,3066400.0
|
|
2017-05-01,99.16999816894531,99.5,97.47000122070312,98.70999908447266,1801500.0
|
|
2017-05-02,99.72000122070312,99.79000091552734,98.47000122070312,99.37000274658203,1483900.0
|
|
2017-05-03,99.44999694824219,100.0199966430664,99.08999633789062,99.68000030517578,1019300.0
|
|
2017-05-04,100.80999755859375,100.8499984741211,99.58999633789062,100.19999694824219,903500.0
|
|
2017-05-05,100.94000244140625,101.80000305175781,99.80000305175781,101.47000122070312,986100.0
|
|
2017-05-08,100.5,101.02999877929688,100.25,101.01000213623047,968400.0
|
|
2017-05-09,100.80999755859375,101.47000122070312,100.61000061035156,100.69999694824219,787600.0
|
|
2017-05-10,100.76000213623047,101.29000091552734,100.4000015258789,101.13999938964844,1155000.0
|
|
2017-05-11,100.26000213623047,100.7300033569336,99.56999969482422,100.29000091552734,866800.0
|
|
2017-05-12,100.04000091552734,101.0,99.5,100.38999938964844,907500.0
|
|
2017-05-15,101.25,101.80999755859375,100.08999633789062,100.08999633789062,1506300.0
|
|
2017-05-16,102.33000183105469,102.37000274658203,101.47000122070312,101.66999816894531,1158200.0
|
|
2017-05-17,99.87999725341797,101.52999877929688,99.83000183105469,101.41999816894531,1343400.0
|
|
2017-05-18,100.8499984741211,101.12000274658203,99.16000366210938,99.6500015258789,1387700.0
|
|
2017-05-19,101.77999877929688,102.55999755859375,101.0999984741211,101.36000061035156,970300.0
|
|
2017-05-22,102.70999908447266,102.87999725341797,101.62999725341797,102.19999694824219,902300.0
|
|
2017-05-23,102.48999786376953,103.08000183105469,102.04000091552734,102.97000122070312,952100.0
|
|
2017-05-24,103.27999877929688,103.63999938964844,102.61000061035156,103.11000061035156,681400.0
|
|
2017-05-25,104.8499984741211,105.13999938964844,103.3499984741211,103.5,691800.0
|
|
2017-05-26,104.73999786376953,104.80000305175781,103.91000366210938,104.75,566300.0
|
|
2017-05-30,104.54000091552734,105.66999816894531,104.5199966430664,104.8499984741211,1062800.0
|
|
2017-05-31,104.0,105.1500015258789,103.37999725341797,105.0999984741211,2005700.0
|
|
2017-06-01,104.75,105.0999984741211,104.0,104.0,1386200.0
|
|
2017-06-02,105.87999725341797,105.93000030517578,104.81999969482422,105.51000213623047,1840500.0
|
|
2017-06-05,106.4000015258789,106.79000091552734,105.52999877929688,105.9000015258789,1227500.0
|
|
2017-06-06,107.80000305175781,108.27999877929688,105.69999694824219,106.38999938964844,1413900.0
|
|
2017-06-07,108.66999816894531,108.93000030517578,107.6500015258789,108.0,1099100.0
|
|
2017-06-08,108.93000030517578,109.20999908447266,107.9000015258789,108.93000030517578,899200.0
|
|
2017-06-09,101.9800033569336,109.58999633789062,100.55999755859375,109.25,1888200.0
|
|
2017-06-12,101.13999938964844,101.91999816894531,98.12999725341797,100.54000091552734,2494900.0
|
|
2017-06-13,101.41999816894531,102.91000366210938,100.1500015258789,101.97000122070312,1064300.0
|
|
2017-06-14,98.55000305175781,102.70999908447266,97.62999725341797,101.44000244140625,1589400.0
|
|
2017-06-15,97.06999969482422,98.37000274658203,96.63999938964844,97.2300033569336,1603600.0
|
|
2017-06-16,97.69999694824219,98.81999969482422,96.87000274658203,97.45999908447266,1720700.0
|
|
2017-06-19,101.0199966430664,101.41999816894531,98.5,98.75,1604600.0
|
|
2017-06-20,97.58000183105469,101.19999694824219,97.4800033569336,100.86000061035156,1395800.0
|
|
2017-06-21,98.01000213623047,98.30000305175781,97.01000213623047,97.7699966430664,1037900.0
|
|
2017-06-22,96.66999816894531,98.58000183105469,96.3499984741211,97.94999694824219,778700.0
|
|
2017-06-23,97.94999694824219,98.05999755859375,96.62000274658203,96.68000030517578,1595300.0
|
|
2017-06-26,96.0199966430664,98.70999908447266,95.88999938964844,98.31999969482422,1239100.0
|
|
2017-06-27,93.87000274658203,95.95999908447266,93.69999694824219,95.72000122070312,1347100.0
|
|
2017-06-28,95.73999786376953,95.9800033569336,92.94999694824219,94.58000183105469,1593900.0
|
|
2017-06-29,92.51000213623047,95.36000061035156,91.08999633789062,95.36000061035156,1615200.0
|
|
2017-06-30,91.51000213623047,93.5,91.26000213623047,93.5,1320100.0
|
|
2017-07-03,91.55000305175781,92.93000030517578,90.7699966430664,92.30000305175781,748100.0
|
|
2017-07-05,92.29000091552734,92.52999877929688,90.69000244140625,91.73999786376953,1660600.0
|
|
2017-07-06,92.4800033569336,92.86000061035156,90.91999816894531,91.8499984741211,1222300.0
|
|
2017-07-07,94.56999969482422,95.08999633789062,92.95999908447266,93.20999908447266,1181000.0
|
|
2017-07-10,95.62999725341797,95.79000091552734,93.86000061035156,94.68000030517578,1184600.0
|
|
2017-07-11,96.93000030517578,97.43000030517578,95.13999938964844,95.63999938964844,1172700.0
|
|
2017-07-12,97.69999694824219,99.11000061035156,96.83000183105469,97.70999908447266,753100.0
|
|
2017-07-13,97.5999984741211,98.63999938964844,97.0999984741211,98.0,827400.0
|
|
2017-07-14,99.63999938964844,99.72000122070312,97.72000122070312,97.94999694824219,937200.0
|
|
2017-07-17,99.12999725341797,100.16999816894531,98.33000183105469,100.0,791500.0
|
|
2017-07-18,99.83000183105469,99.87999725341797,98.1500015258789,99.05999755859375,709500.0
|
|
2017-07-19,101.38999938964844,101.66999816894531,100.47000122070312,100.63999938964844,1088400.0
|
|
2017-07-20,101.69999694824219,101.75,100.47000122070312,101.68000030517578,571700.0
|
|
2017-07-21,99.88999938964844,101.55000305175781,99.12999725341797,100.97000122070312,978200.0
|
|
2017-07-24,100.20999908447266,100.91000366210938,99.83999633789062,99.95999908447266,776200.0
|
|
2017-07-25,99.12000274658203,100.3499984741211,98.91000366210938,99.9800033569336,1109000.0
|
|
2017-07-26,100.86000061035156,100.87999725341797,98.48999786376953,98.48999786376953,854400.0
|
|
2017-07-27,99.93000030517578,101.08000183105469,98.5,100.88999938964844,1478300.0
|
|
2017-07-28,94.4000015258789,97.88999938964844,94.19999694824219,97.73999786376953,1864700.0
|
|
2017-07-31,92.62999725341797,94.75,92.48999786376953,94.58000183105469,1225700.0
|
|
2017-08-01,92.62999725341797,93.05000305175781,91.86000061035156,92.8499984741211,1757700.0
|
|
2017-08-02,90.01000213623047,93.29000091552734,89.91999816894531,93.18000030517578,1549600.0
|
|
2017-08-03,88.95999908447266,90.31999969482422,88.4800033569336,89.87000274658203,1625000.0
|
|
2017-08-04,88.83000183105469,89.88999938964844,88.4000015258789,89.0199966430664,1133300.0
|
|
2017-08-07,92.01000213623047,92.69000244140625,89.02999877929688,89.02999877929688,2010000.0
|
|
2017-08-08,90.68000030517578,92.12999725341797,90.37999725341797,91.98999786376953,1319100.0
|
|
2017-08-09,91.4800033569336,91.8499984741211,89.48999786376953,90.08000183105469,928700.0
|
|
2017-08-10,88.13999938964844,91.08999633789062,87.93000030517578,90.79000091552734,1165500.0
|
|
2017-08-11,90.33999633789062,90.5999984741211,88.08999633789062,88.0999984741211,1069500.0
|
|
2017-08-14,91.5,92.7300033569336,91.0,91.47000122070312,1209000.0
|
|
2017-08-15,91.0199966430664,91.5,90.5,91.44000244140625,1124000.0
|
|
2017-08-16,91.87999725341797,92.30999755859375,90.41999816894531,91.01000213623047,769500.0
|
|
2017-08-17,89.7699966430664,91.7699966430664,89.75,91.5,925600.0
|
|
2017-08-18,90.26000213623047,90.98999786376953,89.30999755859375,90.08999633789062,1127400.0
|
|
2017-08-21,89.01000213623047,90.20999908447266,88.44000244140625,89.93000030517578,968800.0
|
|
2017-08-22,91.69999694824219,92.08000183105469,89.47000122070312,89.94000244140625,879500.0
|
|
2017-08-23,91.44999694824219,91.81999969482422,90.72000122070312,91.20999908447266,583600.0
|
|
2017-08-24,90.30000305175781,91.86000061035156,89.8499984741211,91.70999908447266,936200.0
|
|
2017-08-25,90.4800033569336,91.43000030517578,90.08000183105469,90.70999908447266,474100.0
|
|
2017-08-28,91.54000091552734,91.55999755859375,90.5999984741211,90.5999984741211,981600.0
|
|
2017-08-29,92.38999938964844,92.48999786376953,90.29000091552734,90.80000305175781,463600.0
|
|
2017-08-30,93.52999877929688,93.5999984741211,92.16000366210938,92.16999816894531,538200.0
|
|
2017-08-31,93.69000244140625,94.16999816894531,93.08000183105469,93.94999694824219,1038900.0
|
|
2017-09-01,94.08000183105469,94.37000274658203,93.08999633789062,94.0999984741211,549200.0
|
|
2017-09-05,93.66000366210938,94.62999725341797,92.52999877929688,93.94000244140625,851000.0
|
|
2017-09-06,94.5,94.55000305175781,92.81999969482422,93.7300033569336,957600.0
|
|
2017-09-07,95.31999969482422,95.43000030517578,93.76000213623047,94.54000091552734,681900.0
|
|
2017-09-08,94.3499984741211,95.77999877929688,94.05999755859375,95.23999786376953,675400.0
|
|
2017-09-11,97.16999816894531,97.7300033569336,95.20999908447266,95.20999908447266,1018400.0
|
|
2017-09-12,97.94999694824219,98.18000030517578,96.52999877929688,97.08999633789062,847100.0
|
|
2017-09-13,96.73999786376953,97.76000213623047,96.0199966430664,96.80000305175781,1291500.0
|
|
2017-09-14,97.45999908447266,97.94000244140625,96.41999816894531,96.58000183105469,994400.0
|
|
2017-09-15,98.63999938964844,98.8499984741211,97.23999786376953,97.62000274658203,2448900.0
|
|
2017-09-18,100.91000366210938,101.31999969482422,98.69000244140625,99.01000213623047,1571300.0
|
|
2017-09-19,102.01000213623047,102.97000122070312,100.55000305175781,101.31999969482422,1807400.0
|
|
2017-09-20,99.66000366210938,102.43000030517578,98.58999633789062,102.2300033569336,1756700.0
|
|
2017-09-21,99.5199966430664,100.0,98.55999755859375,99.75,1432600.0
|
|
2017-09-22,100.58999633789062,101.0199966430664,99.37000274658203,99.37000274658203,1208400.0
|
|
2017-09-25,99.01000213623047,100.51000213623047,98.38999938964844,100.08999633789062,1444200.0
|
|
2017-09-26,99.16999816894531,100.05000305175781,98.2699966430664,99.77999877929688,846400.0
|
|
2017-09-27,104.16999816894531,105.05000305175781,99.66000366210938,100.27999877929688,2231700.0
|
|
2017-09-28,104.91999816894531,105.19000244140625,103.2300033569336,103.2300033569336,1856100.0
|
|
2017-09-29,106.0,106.08999633789062,104.1500015258789,105.12999725341797,1078800.0
|
|
2017-10-02,104.94999694824219,105.98999786376953,103.87000274658203,105.54000091552734,1163900.0
|
|
2017-10-03,102.83999633789062,105.16999816894531,102.3499984741211,105.02999877929688,1727900.0
|
|
2017-10-04,103.0,103.08000183105469,101.04000091552734,102.62999725341797,1439400.0
|
|
2017-10-05,101.66999816894531,103.58999633789062,101.3499984741211,103.54000091552734,1155000.0
|
|
2017-10-06,102.47000122070312,102.66000366210938,101.2699966430664,101.73999786376953,965200.0
|
|
2017-10-09,103.94999694824219,104.45999908447266,102.62999725341797,102.7300033569336,884000.0
|
|
2017-10-10,104.44999694824219,104.94000244140625,103.37000274658203,104.94000244140625,859800.0
|
|
2017-10-11,104.58999633789062,105.13999938964844,103.79000091552734,104.06999969482422,664800.0
|
|
2017-10-12,104.81999969482422,105.76000213623047,104.5,104.88999938964844,937100.0
|
|
2017-10-13,105.30000305175781,106.0999984741211,104.81999969482422,105.2300033569336,1005000.0
|
|
2017-10-16,107.33000183105469,107.38999938964844,105.11000061035156,106.01000213623047,2079900.0
|
|
2017-10-17,108.01000213623047,108.29000091552734,106.73999786376953,107.83999633789062,1099600.0
|
|
2017-10-18,108.08999633789062,108.2300033569336,106.12000274658203,108.19000244140625,863000.0
|
|
2017-10-19,108.05000305175781,108.06999969482422,105.7699966430664,106.72000122070312,708200.0
|
|
2017-10-20,108.33999633789062,109.1500015258789,107.88999938964844,109.05999755859375,836100.0
|
|
2017-10-23,107.80000305175781,108.98999786376953,107.44999694824219,108.98999786376953,1162800.0
|
|
2017-10-24,107.69000244140625,108.16999816894531,107.05999755859375,107.76000213623047,1028500.0
|
|
2017-10-25,106.70999908447266,107.61000061035156,105.20999908447266,107.36000061035156,1597500.0
|
|
2017-10-26,108.8499984741211,109.77999877929688,107.0,107.04000091552734,2349200.0
|
|
2017-10-27,108.06999969482422,109.5,103.5999984741211,108.19000244140625,2477300.0
|
|
2017-10-30,107.3499984741211,108.62999725341797,106.44999694824219,108.16999816894531,1901000.0
|
|
2017-10-31,108.88999938964844,109.62999725341797,106.8499984741211,107.77999877929688,2734000.0
|
|
2017-11-01,105.1500015258789,110.01000213623047,103.08999633789062,110.0,2316100.0
|
|
2017-11-02,106.37999725341797,106.44000244140625,104.5,105.22000122070312,1739900.0
|
|
2017-11-03,106.30000305175781,106.6500015258789,105.56999969482422,106.08000183105469,1156000.0
|
|
2017-11-06,105.51000213623047,106.98999786376953,105.05999755859375,106.33000183105469,1125100.0
|
|
2017-11-07,107.5,107.55999755859375,105.16000366210938,105.43000030517578,1254100.0
|
|
2017-11-08,107.08000183105469,107.8499984741211,106.30000305175781,107.58999633789062,1111100.0
|
|
2017-11-09,102.4000015258789,106.54000091552734,101.77999877929688,106.52999877929688,2104600.0
|
|
2017-11-10,102.44000244140625,103.0999984741211,101.61000061035156,102.19999694824219,2176300.0
|
|
2017-11-13,101.93000030517578,103.02999877929688,101.2300033569336,101.5199966430664,2259100.0
|
|
2017-11-14,102.1500015258789,102.20999908447266,100.69999694824219,101.33999633789062,1844400.0
|
|
2017-11-15,102.94999694824219,103.30999755859375,100.51000213623047,102.04000091552734,2109400.0
|
|
2017-11-16,104.7699966430664,106.95999908447266,102.79000091552734,103.48999786376953,2262300.0
|
|
2017-11-17,101.6500015258789,106.5199966430664,101.52999877929688,105.76000213623047,1693600.0
|
|
2017-11-20,102.51000213623047,103.25,101.72000122070312,101.98999786376953,1615500.0
|
|
2017-11-21,104.7300033569336,104.87999725341797,103.25,103.26000213623047,1508600.0
|
|
2017-11-22,104.47000122070312,105.68000030517578,103.87000274658203,105.68000030517578,1206400.0
|
|
2017-11-24,105.04000091552734,105.41999816894531,104.08000183105469,104.7300033569336,891400.0
|
|
2017-11-27,104.38999938964844,105.0999984741211,102.30000305175781,103.63999938964844,1324000.0
|
|
2017-11-28,107.16000366210938,107.22000122070312,104.2699966430664,104.2699966430664,1670500.0
|
|
2017-11-29,100.3499984741211,107.37999725341797,98.91000366210938,107.16000366210938,3461400.0
|
|
2017-11-30,102.23999786376953,104.33000183105469,100.97000122070312,101.5,3569500.0
|
|
2017-12-01,103.87000274658203,104.0,99.72000122070312,101.26000213623047,2205100.0
|
|
2017-12-04,100.87999725341797,104.88999938964844,100.19999694824219,104.69999694824219,1882600.0
|
|
2017-12-05,102.63999938964844,104.66000366210938,100.05000305175781,101.1500015258789,1433400.0
|
|
2017-12-06,102.73999786376953,102.97000122070312,101.1500015258789,101.83999633789062,1271200.0
|
|
2017-12-07,104.58000183105469,105.0,102.86000061035156,103.11000061035156,1213500.0
|
|
2017-12-08,103.9800033569336,105.83000183105469,103.80999755859375,105.08000183105469,1017100.0
|
|
2017-12-11,103.8499984741211,104.69000244140625,102.48999786376953,104.25,1114100.0
|
|
2017-12-12,103.05999755859375,104.02999877929688,102.02999877929688,103.80999755859375,1297800.0
|
|
2017-12-13,103.87000274658203,104.2699966430664,102.30999755859375,103.26000213623047,1169900.0
|
|
2017-12-14,104.41999816894531,106.31999969482422,103.94999694824219,105.54000091552734,1372600.0
|
|
2017-12-15,105.62999725341797,106.22000122070312,103.18000030517578,104.33000183105469,2648400.0
|
|
2017-12-18,111.22000122070312,112.22000122070312,109.01000213623047,109.56999969482422,1753000.0
|
|
2017-12-19,111.62000274658203,112.1500015258789,110.41999816894531,111.0,1308200.0
|
|
2017-12-20,112.44999694824219,114.43000030517578,111.37999725341797,113.0999984741211,1530200.0
|
|
2017-12-21,108.62000274658203,112.69999694824219,108.5,112.5,1267800.0
|
|
2017-12-22,109.31999969482422,109.61000061035156,107.73999786376953,108.79000091552734,584500.0
|
|
2017-12-26,107.6500015258789,109.31999969482422,107.12999725341797,108.61000061035156,507000.0
|
|
2017-12-27,107.27999877929688,108.36000061035156,106.55999755859375,107.9000015258789,713900.0
|
|
2017-12-28,107.8499984741211,108.91999816894531,107.16999816894531,108.12000274658203,966400.0
|
|
2017-12-29,105.06999969482422,108.16999816894531,104.94000244140625,107.83000183105469,1089000.0
|
|
2018-01-02,106.12999725341797,106.62999725341797,104.91999816894531,105.76000213623047,1689000.0
|
|
2018-01-03,107.37000274658203,107.58000183105469,104.9800033569336,105.86000061035156,2734100.0
|
|
2018-01-04,107.55999755859375,109.4800033569336,106.3499984741211,107.94999694824219,1925500.0
|
|
2018-01-05,109.86000061035156,110.68000030517578,107.9000015258789,108.37999725341797,1469000.0
|
|
2018-01-08,110.16000366210938,110.94000244140625,108.55000305175781,108.55000305175781,772700.0
|
|
2018-01-09,109.19999694824219,110.70999908447266,108.62999725341797,110.33000183105469,866900.0
|
|
2018-01-10,106.27999877929688,108.41000366210938,104.70999908447266,108.41000366210938,1439500.0
|
|
2018-01-11,106.23999786376953,106.75,104.95999908447266,106.63999938964844,1000900.0
|
|
2018-01-12,107.29000091552734,108.30000305175781,106.29000091552734,106.6500015258789,990600.0
|
|
2018-01-16,107.66000366210938,109.25,107.12999725341797,108.52999877929688,1492700.0
|
|
2018-01-17,113.48999786376953,114.41000366210938,108.66999816894531,109.25,2047400.0
|
|
2018-01-18,114.6500015258789,115.83000183105469,112.01000213623047,112.83999633789062,1353100.0
|
|
2018-01-19,115.0199966430664,115.12000274658203,113.58999633789062,114.75,988500.0
|
|
2018-01-22,114.58999633789062,115.87999725341797,113.7699966430664,115.01000213623047,1097200.0
|
|
2018-01-23,116.01000213623047,116.3499984741211,114.4800033569336,114.81999969482422,1186200.0
|
|
2018-01-24,114.93000030517578,116.62000274658203,113.94999694824219,115.72000122070312,1320600.0
|
|
2018-01-25,113.08999633789062,121.6500015258789,112.58999633789062,117.29000091552734,1855700.0
|
|
2018-01-26,113.44000244140625,115.69000244140625,110.33999633789062,111.0,2314500.0
|
|
2018-01-29,112.12999725341797,113.7300033569336,111.30999755859375,113.37000274658203,1420500.0
|
|
2018-01-30,109.41000366210938,112.0199966430664,108.93000030517578,111.37999725341797,1541200.0
|
|
2018-01-31,109.80000305175781,111.04000091552734,109.05000305175781,110.02999877929688,1174000.0
|
|
2018-02-01,111.1500015258789,113.12000274658203,109.06999969482422,109.2699966430664,1451200.0
|
|
2018-02-02,106.5199966430664,110.18000030517578,106.47000122070312,110.04000091552734,1504800.0
|
|
2018-02-05,101.19999694824219,107.30000305175781,101.19000244140625,106.0,1885800.0
|
|
2018-02-06,105.2300033569336,105.30000305175781,98.7300033569336,99.12000274658203,2185600.0
|
|
2018-02-07,102.66000366210938,105.43000030517578,102.06999969482422,104.37000274658203,1631100.0
|
|
2018-02-08,98.54000091552734,103.83999633789062,97.58000183105469,103.01000213623047,2399000.0
|
|
2018-02-09,100.9000015258789,101.80999755859375,96.12000274658203,99.70999908447266,1734600.0
|
|
2018-02-12,103.91000366210938,104.80999755859375,101.19999694824219,101.75,1755800.0
|
|
2018-02-13,104.20999908447266,104.62000274658203,102.76000213623047,103.30999755859375,2036400.0
|
|
2018-02-14,107.47000122070312,108.43000030517578,102.88999938964844,103.08999633789062,2065000.0
|
|
2018-02-15,108.87000274658203,109.29000091552734,103.70999908447266,108.75,2950300.0
|
|
2018-02-16,107.5199966430664,110.7699966430664,107.44999694824219,108.54000091552734,1812300.0
|
|
2018-02-20,110.55000305175781,112.06999969482422,107.0,107.27999877929688,2034400.0
|
|
2018-02-21,109.66999816894531,111.4800033569336,109.23999786376953,110.80999755859375,1562000.0
|
|
2018-02-22,108.91000366210938,111.9000015258789,108.29000091552734,111.66999816894531,1548700.0
|
|
2018-02-23,110.47000122070312,110.66000366210938,108.72000122070312,109.93000030517578,1275800.0
|
|
2018-02-26,114.66999816894531,114.72000122070312,111.19000244140625,111.19000244140625,1173600.0
|
|
2018-02-27,113.45999908447266,115.61000061035156,113.04000091552734,114.47000122070312,949700.0
|
|
2018-02-28,113.30999755859375,115.0,112.9800033569336,114.19000244140625,1127300.0
|
|
2018-03-01,111.20999908447266,114.69000244140625,110.25,112.91999816894531,1192400.0
|
|
2018-03-02,113.01000213623047,113.27999877929688,109.38999938964844,110.05000305175781,962700.0
|
|
2018-03-05,113.83000183105469,115.12999725341797,111.79000091552734,112.61000061035156,878200.0
|
|
2018-03-06,116.06999969482422,116.72000122070312,114.19000244140625,114.7699966430664,1038500.0
|
|
2018-03-07,117.44999694824219,117.83999633789062,115.13999938964844,115.30000305175781,1298200.0
|
|
2018-03-08,117.0,118.06999969482422,116.37000274658203,118.05000305175781,782700.0
|
|
2018-03-09,121.1500015258789,121.33999633789062,117.01000213623047,117.66999816894531,1227900.0
|
|
2018-03-12,122.38999938964844,123.11000061035156,121.0199966430664,122.0,1042000.0
|
|
2018-03-13,120.4800033569336,123.95999908447266,120.05000305175781,123.41000366210938,1251200.0
|
|
2018-03-14,120.44000244140625,121.88999938964844,119.72000122070312,121.83999633789062,986600.0
|
|
2018-03-15,120.80999755859375,122.45999908447266,119.83999633789062,120.55999755859375,1046100.0
|
|
2018-03-16,120.62000274658203,121.62000274658203,120.1500015258789,121.51000213623047,1746000.0
|
|
2018-03-19,115.9800033569336,118.94999694824219,111.05000305175781,118.30999755859375,4159700.0
|
|
2018-03-20,117.19000244140625,118.77999877929688,114.86000061035156,115.70999908447266,2844600.0
|
|
2018-03-21,118.05999755859375,119.80999755859375,117.38999938964844,117.58999633789062,1456700.0
|
|
2018-03-22,112.91999816894531,117.27999877929688,112.79000091552734,116.08999633789062,1631900.0
|
|
2018-03-23,108.18000030517578,113.43000030517578,108.16000366210938,113.43000030517578,2171500.0
|
|
2018-03-26,113.36000061035156,113.48999786376953,110.19999694824219,110.69000244140625,2100900.0
|
|
2018-03-27,107.80999755859375,114.36000061035156,107.0,114.13999938964844,1477600.0
|
|
2018-03-28,106.56999969482422,108.81999969482422,105.05000305175781,107.62999725341797,1492800.0
|
|
2018-03-29,109.01000213623047,110.52999877929688,106.16999816894531,107.48999786376953,1123000.0
|
|
2018-04-02,105.33000183105469,108.63999938964844,104.02999877929688,108.30999755859375,1394800.0
|
|
2018-04-03,107.56999969482422,107.76000213623047,105.23999786376953,106.4000015258789,1280800.0
|
|
2018-04-04,109.25,109.66999816894531,103.62999725341797,104.91999816894531,1129100.0
|
|
2018-04-05,108.70999908447266,111.5999984741211,108.23999786376953,110.79000091552734,1659900.0
|
|
2018-04-06,104.06999969482422,108.25,103.54000091552734,106.72000122070312,1664300.0
|
|
2018-04-09,103.79000091552734,107.87999725341797,103.62000274658203,105.13999938964844,1506200.0
|
|
2018-04-10,108.56999969482422,109.47000122070312,105.69000244140625,106.04000091552734,1375600.0
|
|
2018-04-11,106.63999938964844,108.83999633789062,106.4000015258789,107.22000122070312,1198600.0
|
|
2018-04-12,109.12000274658203,109.45999908447266,107.05999755859375,107.58000183105469,1176600.0
|
|
2018-04-13,107.58999633789062,110.25,106.97000122070312,110.2300033569336,922800.0
|
|
2018-04-16,108.8499984741211,109.58000183105469,107.19999694824219,108.66000366210938,1027900.0
|
|
2018-04-17,110.62000274658203,111.02999877929688,109.16999816894531,110.1500015258789,1376600.0
|
|
2018-04-18,108.23999786376953,109.1500015258789,106.58999633789062,108.56999969482422,1076300.0
|
|
2018-04-19,102.29000091552734,106.5999984741211,101.88999938964844,106.5999984741211,1915500.0
|
|
2018-04-20,101.4800033569336,103.4000015258789,100.88999938964844,102.62999725341797,1558800.0
|
|
2018-04-23,101.0,102.55999755859375,100.08000183105469,102.26000213623047,2002100.0
|
|
2018-04-24,99.55999755859375,102.87999725341797,98.06999969482422,102.43000030517578,1815500.0
|
|
2018-04-25,98.6500015258789,100.48999786376953,97.94000244140625,99.75,1605500.0
|
|
2018-04-26,100.83000183105469,101.25,99.2300033569336,99.47000122070312,1674000.0
|
|
2018-04-27,102.18000030517578,103.6500015258789,99.05999755859375,101.56999969482422,2708700.0
|
|
2018-04-30,101.73999786376953,103.23999786376953,100.88999938964844,102.51000213623047,1618100.0
|
|
2018-05-01,102.33000183105469,102.62000274658203,100.38999938964844,101.6500015258789,1357300.0
|
|
2018-05-02,102.16999816894531,103.83000183105469,101.87000274658203,102.5999984741211,1103100.0
|
|
2018-05-03,102.98999786376953,103.3499984741211,100.44999694824219,101.44999694824219,1038000.0
|
|
2018-05-04,106.66000366210938,106.70999908447266,101.68000030517578,102.47000122070312,1334800.0
|
|
2018-05-07,106.70999908447266,107.25,106.12000274658203,107.0,1188400.0
|
|
2018-05-08,106.9000015258789,107.20999908447266,105.5199966430664,105.66000366210938,1160300.0
|
|
2018-05-09,109.16999816894531,109.22000122070312,106.9000015258789,107.5,1146400.0
|
|
2018-05-10,111.05999755859375,111.19999694824219,109.19000244140625,109.68000030517578,708100.0
|
|
2018-05-11,111.06999969482422,111.77999877929688,110.41000366210938,110.79000091552734,950100.0
|
|
2018-05-14,112.7300033569336,113.93000030517578,111.37999725341797,111.37999725341797,1513500.0
|
|
2018-05-15,111.33000183105469,112.0,110.25,111.83000183105469,1364000.0
|
|
2018-05-16,113.66999816894531,114.0199966430664,111.62999725341797,111.7699966430664,1157200.0
|
|
2018-05-17,113.23999786376953,114.36000061035156,111.83000183105469,113.4000015258789,1309700.0
|
|
2018-05-18,109.38999938964844,111.44999694824219,107.81999969482422,111.44999694824219,2021900.0
|
|
2018-05-21,111.44000244140625,111.88999938964844,109.8499984741211,110.87000274658203,1281000.0
|
|
2018-05-22,113.62000274658203,114.37999725341797,112.18000030517578,112.19999694824219,1335900.0
|
|
2018-05-23,113.30000305175781,113.31999969482422,111.33999633789062,112.31999969482422,1057500.0
|
|
2018-05-24,113.52999877929688,113.9000015258789,111.66000366210938,113.11000061035156,1366100.0
|
|
2018-05-25,114.31999969482422,114.95999908447266,113.16000366210938,113.29000091552734,825700.0
|
|
2018-05-29,113.6500015258789,114.45999908447266,112.08000183105469,113.5,1241000.0
|
|
2018-05-30,114.01000213623047,115.33000183105469,113.30000305175781,114.5199966430664,973200.0
|
|
2018-05-31,113.2300033569336,115.0199966430664,112.86000061035156,113.91999816894531,1373200.0
|
|
2018-06-01,115.83999633789062,116.41999816894531,113.8499984741211,114.51000213623047,1381700.0
|
|
2018-06-04,116.23999786376953,117.12000274658203,115.16999816894531,115.27999877929688,854000.0
|
|
2018-06-05,118.12999725341797,118.19000244140625,116.56999969482422,117.04000091552734,1084500.0
|
|
2018-06-06,117.43000030517578,118.55999755859375,116.9000015258789,118.13999938964844,1596700.0
|
|
2018-06-07,115.93000030517578,116.56999969482422,114.44999694824219,115.44999694824219,1899100.0
|
|
2018-06-08,114.19999694824219,114.56999969482422,113.13999938964844,114.38999938964844,1369700.0
|
|
2018-06-11,112.47000122070312,114.66000366210938,112.33000183105469,113.81999969482422,1306400.0
|
|
2018-06-12,113.58999633789062,113.68000030517578,111.52999877929688,113.12000274658203,1174700.0
|
|
2018-06-13,112.95999908447266,114.38999938964844,112.4800033569336,113.9000015258789,1416000.0
|
|
2018-06-14,113.12999725341797,113.75,112.36000061035156,113.5,1039000.0
|
|
2018-06-15,112.83999633789062,113.16000366210938,111.30999755859375,113.16000366210938,1728000.0
|
|
2018-06-18,112.05000305175781,112.38999938964844,109.83000183105469,111.83000183105469,1193700.0
|
|
2018-06-19,110.58000183105469,111.27999877929688,109.13999938964844,110.41999816894531,1080000.0
|
|
2018-06-20,109.7699966430664,111.77999877929688,109.31999969482422,111.06999969482422,1202100.0
|
|
2018-06-21,110.30999755859375,111.31999969482422,109.62000274658203,110.43000030517578,1142200.0
|
|
2018-06-22,106.55999755859375,108.95999908447266,105.29000091552734,107.11000061035156,2896000.0
|
|
2018-06-25,104.13999938964844,105.43000030517578,101.73999786376953,105.43000030517578,2198900.0
|
|
2018-06-26,104.58999633789062,105.61000061035156,103.76000213623047,105.11000061035156,1492600.0
|
|
2018-06-27,100.63999938964844,105.08999633789062,100.56999969482422,104.80999755859375,1469000.0
|
|
2018-06-28,101.80999755859375,101.88999938964844,99.83999633789062,100.52999877929688,1564200.0
|
|
2018-06-29,102.52999877929688,103.97000122070312,102.08000183105469,102.43000030517578,1727600.0
|
|
2018-07-02,103.80000305175781,103.87000274658203,100.36000061035156,101.27999877929688,1365900.0
|
|
2018-07-03,101.5999984741211,103.86000061035156,101.44999694824219,103.86000061035156,803800.0
|
|
2018-07-05,103.43000030517578,103.5,101.75,102.61000061035156,1031500.0
|
|
2018-07-06,104.87000274658203,105.0,102.25,103.16999816894531,676300.0
|
|
2018-07-09,105.95999908447266,105.98999786376953,104.27999877929688,105.11000061035156,769800.0
|
|
2018-07-10,106.05999755859375,107.0199966430664,105.58000183105469,106.61000061035156,1086500.0
|
|
2018-07-11,103.26000213623047,106.43000030517578,103.02999877929688,105.4000015258789,1120100.0
|
|
2018-07-12,104.55000305175781,104.81999969482422,103.48999786376953,104.05999755859375,1363400.0
|
|
2018-07-13,104.86000061035156,105.06999969482422,104.13999938964844,104.58999633789062,606900.0
|
|
2018-07-16,104.16000366210938,104.72000122070312,103.95999908447266,104.69999694824219,903900.0
|
|
2018-07-17,105.88999938964844,106.04000091552734,103.62000274658203,103.62000274658203,2037600.0
|
|
2018-07-18,110.2300033569336,110.81999969482422,107.44999694824219,107.62000274658203,1753300.0
|
|
2018-07-19,108.48999786376953,109.77999877929688,107.06999969482422,109.20999908447266,1314700.0
|
|
2018-07-20,106.91999816894531,108.01000213623047,106.44999694824219,108.01000213623047,1105600.0
|
|
2018-07-23,106.94000244140625,107.30999755859375,104.68000030517578,106.72000122070312,852900.0
|
|
2018-07-24,103.94999694824219,108.5999984741211,103.66999816894531,107.66999816894531,1688400.0
|
|
2018-07-25,104.44000244140625,104.5199966430664,101.41999816894531,103.94999694824219,1563700.0
|
|
2018-07-26,105.2300033569336,105.91000366210938,104.25,104.45999908447266,1548800.0
|
|
2018-07-27,107.56999969482422,108.93000030517578,105.61000061035156,105.81999969482422,1419200.0
|
|
2018-07-30,106.30000305175781,108.02999877929688,105.41999816894531,107.31999969482422,1863500.0
|
|
2018-07-31,117.41999816894531,122.4000015258789,111.5999984741211,111.88999938964844,4867900.0
|
|
2018-08-01,116.70999908447266,119.16999816894531,116.23999786376953,117.76000213623047,1839100.0
|
|
2018-08-02,118.47000122070312,118.70999908447266,114.5,115.30999755859375,1623200.0
|
|
2018-08-03,119.58999633789062,119.69999694824219,117.29000091552734,118.44999694824219,1247900.0
|
|
2018-08-06,118.2699966430664,119.33000183105469,117.86000061035156,118.87000274658203,1151700.0
|
|
2018-08-07,118.16000366210938,119.1500015258789,117.05999755859375,118.33000183105469,1414300.0
|
|
2018-08-08,118.16999816894531,119.19000244140625,115.62000274658203,118.12999725341797,1241200.0
|
|
2018-08-09,116.7699966430664,118.1500015258789,116.62000274658203,117.45999908447266,999100.0
|
|
2018-08-10,114.2300033569336,116.26000213623047,113.20999908447266,115.30999755859375,2340600.0
|
|
2018-08-13,116.1500015258789,116.19000244140625,114.26000213623047,114.75,1582200.0
|
|
2018-08-14,115.31999969482422,117.37000274658203,115.18000030517578,116.77999877929688,1094400.0
|
|
2018-08-15,112.75,114.13999938964844,111.73999786376953,113.87999725341797,1722500.0
|
|
2018-08-16,112.23999786376953,114.0,111.80999755859375,113.41999816894531,1482000.0
|
|
2018-08-17,112.4000015258789,113.05999755859375,108.36000061035156,110.93000030517578,2816400.0
|
|
2018-08-20,110.93000030517578,112.87999725341797,110.62999725341797,112.81999969482422,1242800.0
|
|
2018-08-21,113.29000091552734,113.83000183105469,110.93000030517578,111.05000305175781,1453600.0
|
|
2018-08-22,114.01000213623047,114.70999908447266,112.20999908447266,113.0199966430664,1158300.0
|
|
2018-08-23,113.93000030517578,114.73999786376953,113.38999938964844,113.73999786376953,766300.0
|
|
2018-08-24,115.44000244140625,115.77999877929688,114.33000183105469,114.79000091552734,853800.0
|
|
2018-08-27,117.4800033569336,118.3499984741211,115.86000061035156,116.30000305175781,1106400.0
|
|
2018-08-28,117.36000061035156,118.30000305175781,115.94000244140625,117.76000213623047,824200.0
|
|
2018-08-29,116.7300033569336,117.7300033569336,116.22000122070312,117.43000030517578,1037800.0
|
|
2018-08-30,116.75,117.52999877929688,116.11000061035156,116.41999816894531,1100600.0
|
|
2018-08-31,116.20999908447266,117.5199966430664,116.0199966430664,116.72000122070312,853400.0
|
|
2018-09-04,118.19000244140625,118.55000305175781,115.44999694824219,117.30000305175781,1694800.0
|
|
2018-09-05,118.83000183105469,119.30000305175781,116.87000274658203,117.45999908447266,1566600.0
|
|
2018-09-06,107.27999877929688,118.43000030517578,106.12000274658203,116.75,3692600.0
|
|
2018-09-07,104.18000030517578,107.77999877929688,103.88999938964844,106.63999938964844,2120100.0
|
|
2018-09-10,105.69000244140625,105.97000122070312,103.5,105.11000061035156,1680100.0
|
|
2018-09-11,105.62000274658203,106.30999755859375,104.6500015258789,105.08999633789062,1790600.0
|
|
2018-09-12,102.9000015258789,103.27999877929688,100.30000305175781,101.87999725341797,2236900.0
|
|
2018-09-13,104.16000366210938,107.5,103.69000244140625,104.5,1397200.0
|
|
2018-09-14,104.47000122070312,105.6500015258789,103.8499984741211,104.5,1386400.0
|
|
2018-09-17,103.2699966430664,105.23999786376953,102.91999816894531,104.55999755859375,1494000.0
|
|
2018-09-18,103.58999633789062,104.63999938964844,102.97000122070312,103.69999694824219,1474200.0
|
|
2018-09-19,102.44999694824219,104.0199966430664,101.93000030517578,103.80000305175781,1647500.0
|
|
2018-09-20,103.91999816894531,104.62000274658203,103.05000305175781,103.33000183105469,2379100.0
|
|
2018-09-21,104.5199966430664,105.44999694824219,103.54000091552734,104.72000122070312,3195300.0
|
|
2018-09-24,104.37999725341797,105.12999725341797,103.16999816894531,103.44000244140625,1126600.0
|
|
2018-09-25,102.36000061035156,104.4000015258789,102.06999969482422,104.22000122070312,1260800.0
|
|
2018-09-26,100.58000183105469,102.95999908447266,100.47000122070312,101.4000015258789,1490600.0
|
|
2018-09-27,100.91000366210938,102.0,100.7699966430664,101.30999755859375,1228900.0
|
|
2018-09-28,101.70999908447266,102.43000030517578,99.58000183105469,100.76000213623047,2777800.0
|
|
2018-10-01,100.76000213623047,102.66000366210938,100.5199966430664,102.45999908447266,1400600.0
|
|
2018-10-02,100.97000122070312,102.83999633789062,100.62999725341797,100.69999694824219,1279100.0
|
|
2018-10-03,102.80999755859375,102.97000122070312,100.12999725341797,101.5999984741211,1279500.0
|
|
2018-10-04,101.3499984741211,101.98999786376953,98.88999938964844,101.87999725341797,3039700.0
|
|
2018-10-05,99.33999633789062,101.7300033569336,98.54000091552734,101.44000244140625,1472300.0
|
|
2018-10-08,99.22000122070312,99.63999938964844,97.33000183105469,99.0199966430664,1203100.0
|
|
2018-10-09,99.1500015258789,101.20999908447266,97.75,100.18000030517578,2344700.0
|
|
2018-10-10,93.8499984741211,97.8499984741211,93.73999786376953,97.62999725341797,3576500.0
|
|
2018-10-11,91.7699966430664,95.9800033569336,91.29000091552734,94.12000274658203,2129800.0
|
|
2018-10-12,93.19000244140625,94.91999816894531,91.6500015258789,94.08999633789062,1482000.0
|
|
2018-10-15,91.08999633789062,93.5199966430664,91.05999755859375,93.06999969482422,1564500.0
|
|
2018-10-16,92.95999908447266,93.13999938964844,90.9000015258789,91.6500015258789,1624400.0
|
|
2018-10-17,93.81999969482422,97.0,93.20999908447266,96.9800033569336,1937800.0
|
|
2018-10-18,91.33999633789062,93.55000305175781,91.08999633789062,93.29000091552734,1584400.0
|
|
2018-10-19,90.80999755859375,92.81999969482422,90.12000274658203,91.61000061035156,1961500.0
|
|
2018-10-22,90.27999877929688,91.56999969482422,89.08999633789062,91.11000061035156,1996100.0
|
|
2018-10-23,90.48999786376953,90.81999969482422,87.0199966430664,87.86000061035156,1412100.0
|
|
2018-10-24,86.0,89.55999755859375,85.88999938964844,89.20999908447266,2312600.0
|
|
2018-10-25,89.02999877929688,89.56999969482422,87.0,87.54000091552734,1619200.0
|
|
2018-10-26,87.20999908447266,89.05999755859375,86.0,87.0,2685600.0
|
|
2018-10-29,85.12999725341797,89.04000091552734,84.58999633789062,88.66999816894531,2113200.0
|
|
2018-10-30,91.5999984741211,92.4800033569336,87.0199966430664,88.5,2899600.0
|
|
2018-10-31,91.54000091552734,92.75,90.04000091552734,92.70999908447266,1687800.0
|
|
2018-11-01,94.91999816894531,95.48999786376953,91.30999755859375,91.94999694824219,2951400.0
|
|
2018-11-02,93.29000091552734,95.98999786376953,92.58000183105469,95.0999984741211,1578800.0
|
|
2018-11-05,92.51000213623047,94.01000213623047,91.26000213623047,93.27999877929688,2469000.0
|
|
2018-11-06,95.05000305175781,95.22000122070312,92.1500015258789,92.83999633789062,1585600.0
|
|
2018-11-07,96.51000213623047,97.19000244140625,93.9800033569336,96.04000091552734,2255900.0
|
|
2018-11-08,97.05000305175781,97.47000122070312,95.33000183105469,95.70999908447266,1430500.0
|
|
2018-11-09,95.27999877929688,96.7300033569336,94.41000366210938,96.0,1649000.0
|
|
2018-11-12,92.29000091552734,95.05000305175781,91.63999938964844,93.73999786376953,1959800.0
|
|
2018-11-13,93.41999816894531,95.44000244140625,92.7300033569336,92.7300033569336,2476500.0
|
|
2018-11-14,92.31999969482422,95.1500015258789,92.11000061035156,94.22000122070312,2093700.0
|
|
2018-11-15,94.44000244140625,95.05000305175781,90.76000213623047,91.2699966430664,2026800.0
|
|
2018-11-16,96.9000015258789,97.68000030517578,91.83000183105469,92.58999633789062,3026300.0
|
|
2018-11-19,92.33000183105469,96.91000366210938,92.08999633789062,96.11000061035156,2501900.0
|
|
2018-11-20,94.4800033569336,95.61000061035156,90.25,90.36000061035156,1625400.0
|
|
2018-11-21,94.73999786376953,96.4000015258789,93.80000305175781,95.62000274658203,1192400.0
|
|
2018-11-23,94.30999755859375,95.83999633789062,93.0,94.16999816894531,693300.0
|
|
2018-11-26,95.83000183105469,96.06999969482422,94.12000274658203,95.7699966430664,1311500.0
|
|
2018-11-27,96.33000183105469,96.55999755859375,94.80999755859375,95.16999816894531,1160100.0
|
|
2018-11-28,98.7300033569336,98.88999938964844,95.68000030517578,97.22000122070312,1358500.0
|
|
2018-11-29,96.69000244140625,98.58999633789062,96.5999984741211,98.0999984741211,1041700.0
|
|
2018-11-30,98.55999755859375,98.68000030517578,96.0,96.47000122070312,1499700.0
|
|
2018-12-03,101.1500015258789,101.63999938964844,99.62999725341797,100.45999908447266,2311900.0
|
|
2018-12-04,95.91999816894531,99.88999938964844,95.7300033569336,99.20999908447266,2642900.0
|
|
2018-12-06,95.55999755859375,95.61000061035156,93.44999694824219,94.20999908447266,2194400.0
|
|
2018-12-07,92.19000244140625,96.01000213623047,91.5999984741211,95.41999816894531,1191500.0
|
|
2018-12-10,92.27999877929688,93.44999694824219,91.18000030517578,92.22000122070312,1156800.0
|
|
2018-12-11,92.7300033569336,95.41000366210938,91.66999816894531,94.2699966430664,1682800.0
|
|
2018-12-12,93.54000091552734,94.88999938964844,91.80000305175781,94.88999938964844,2107600.0
|
|
2018-12-13,92.68000030517578,94.4800033569336,92.05000305175781,93.95999908447266,1105500.0
|
|
2018-12-14,89.51000213623047,91.94999694824219,89.4800033569336,91.12999725341797,1900100.0
|
|
2018-12-17,88.94000244140625,91.2300033569336,88.30000305175781,89.44000244140625,2065400.0
|
|
2018-12-18,90.0199966430664,93.12999725341797,89.66000366210938,90.12999725341797,2340200.0
|
|
2018-12-19,86.94000244140625,92.01000213623047,86.33000183105469,89.63999938964844,2504300.0
|
|
2018-12-20,85.9000015258789,88.1500015258789,84.83000183105469,86.98999786376953,2140100.0
|
|
2018-12-21,85.66999816894531,88.7300033569336,84.61000061035156,86.81999969482422,4273000.0
|
|
2018-12-24,81.2300033569336,85.08999633789062,81.13999938964844,84.58000183105469,1700200.0
|
|
2018-12-26,86.05000305175781,86.08999633789062,80.6500015258789,82.05000305175781,1664000.0
|
|
2018-12-27,88.30000305175781,88.41000366210938,84.69000244140625,84.7300033569336,1521000.0
|
|
2018-12-28,88.62999725341797,90.33999633789062,88.0,88.30000305175781,1256800.0
|
|
2018-12-31,89.48999786376953,90.44999694824219,88.33000183105469,90.01000213623047,1044600.0
|
|
2019-01-02,90.91000366210938,91.69000244140625,87.52999877929688,87.52999877929688,1225000.0
|
|
2019-01-03,85.80999755859375,90.0,85.69000244140625,88.41000366210938,1868400.0
|
|
2019-01-04,91.30000305175781,91.37999725341797,87.20999908447266,87.25,1692200.0
|
|
2019-01-07,92.5999984741211,93.41999816894531,90.6500015258789,91.2699966430664,1333500.0
|
|
2019-01-08,91.12999725341797,93.48999786376953,89.36000061035156,93.48999786376953,1847000.0
|
|
2019-01-09,93.4800033569336,94.51000213623047,91.97000122070312,91.97000122070312,1471900.0
|
|
2019-01-10,93.70999908447266,93.91000366210938,92.01000213623047,92.54000091552734,1131000.0
|
|
2019-01-11,94.02999877929688,94.98999786376953,93.0,93.05000305175781,793300.0
|
|
2019-01-14,92.43000030517578,93.5199966430664,91.76000213623047,92.81999969482422,899200.0
|
|
2019-01-15,92.5199966430664,93.79000091552734,91.80999755859375,93.22000122070312,764400.0
|
|
2019-01-16,90.95999908447266,93.0,90.80000305175781,91.91999816894531,1134500.0
|
|
2019-01-17,92.91999816894531,93.01000213623047,89.93000030517578,90.47000122070312,1853200.0
|
|
2019-01-18,95.7300033569336,97.11000061035156,93.62000274658203,94.05999755859375,1516400.0
|
|
2019-01-22,93.20999908447266,95.18000030517578,92.58000183105469,95.18000030517578,1548500.0
|
|
2019-01-23,91.8499984741211,94.51000213623047,91.05999755859375,94.0,1361700.0
|
|
2019-01-24,98.29000091552734,98.5999984741211,94.0,94.72000122070312,1843700.0
|
|
2019-01-25,101.38999938964844,102.33000183105469,100.08000183105469,100.12000274658203,1842000.0
|
|
2019-01-28,101.68000030517578,102.77999877929688,98.6500015258789,99.11000061035156,1682900.0
|
|
2019-01-29,100.98999786376953,102.43000030517578,100.3499984741211,102.4000015258789,1839700.0
|
|
2019-01-30,105.9800033569336,106.37000274658203,101.87000274658203,103.9800033569336,2493900.0
|
|
2019-01-31,106.56999969482422,108.6500015258789,104.66000366210938,105.41999816894531,2217100.0
|
|
2019-02-01,106.95999908447266,107.68000030517578,106.1500015258789,106.94000244140625,1443000.0
|
|
2019-02-04,107.02999877929688,107.30000305175781,105.76000213623047,107.0,1499300.0
|
|
2019-02-05,106.77999877929688,107.45999908447266,105.9000015258789,106.9800033569336,964100.0
|
|
2019-02-06,107.81999969482422,109.13999938964844,106.9800033569336,106.98999786376953,1993000.0
|
|
2019-02-07,105.4800033569336,107.13999938964844,104.80000305175781,106.62000274658203,1476800.0
|
|
2019-02-08,105.5999984741211,105.61000061035156,103.44999694824219,103.80000305175781,889900.0
|
|
2019-02-11,105.62000274658203,106.5999984741211,105.25,106.18000030517578,1046200.0
|
|
2019-02-12,107.19999694824219,107.6500015258789,106.4000015258789,106.80999755859375,757000.0
|
|
2019-02-13,107.87999725341797,108.5,107.31999969482422,107.5199966430664,1075800.0
|
|
2019-02-14,107.13999938964844,108.48999786376953,106.51000213623047,106.75,1013600.0
|
|
2019-02-15,108.19000244140625,108.26000213623047,106.33000183105469,108.26000213623047,1401700.0
|
|
2019-02-19,108.26000213623047,110.30000305175781,108.0999984741211,108.5,6295900.0
|
|
2019-02-20,112.87000274658203,113.31999969482422,108.56999969482422,108.75,3022400.0
|
|
2019-02-21,112.98999786376953,114.72000122070312,111.68000030517578,114.72000122070312,2604800.0
|
|
2019-02-22,114.48999786376953,115.55999755859375,113.06999969482422,113.88999938964844,4037600.0
|
|
2019-02-25,115.76000213623047,117.44999694824219,115.68000030517578,116.52999877929688,1611800.0
|
|
2019-02-26,116.12000274658203,116.55000305175781,115.69000244140625,115.83000183105469,1447900.0
|
|
2019-02-27,114.9000015258789,115.7699966430664,112.69999694824219,115.52999877929688,2096900.0
|
|
2019-02-28,115.48999786376953,115.66999816894531,113.69999694824219,114.18000030517578,1604000.0
|
|
2019-03-01,115.77999877929688,117.62999725341797,115.19999694824219,116.63999938964844,1273800.0
|
|
2019-03-04,116.70999908447266,117.75,115.29000091552734,116.94000244140625,1366900.0
|
|
2019-03-05,115.23999786376953,116.8499984741211,115.23999786376953,115.88999938964844,1445200.0
|
|
2019-03-06,114.5,115.73999786376953,114.18000030517578,115.43000030517578,1715000.0
|
|
2019-03-07,114.62999725341797,115.63999938964844,113.29000091552734,115.05000305175781,1716200.0
|
|
2019-03-08,113.94999694824219,114.31999969482422,112.41000366210938,113.02999877929688,1404600.0
|
|
2019-03-11,116.93000030517578,117.31999969482422,114.69999694824219,114.81999969482422,1446200.0
|
|
2019-03-12,116.66999816894531,117.83000183105469,116.16999816894531,117.43000030517578,1407300.0
|
|
2019-03-13,116.87999725341797,118.22000122070312,116.16999816894531,117.38999938964844,1616000.0
|
|
2019-03-14,117.19000244140625,118.62000274658203,116.54000091552734,116.80999755859375,1449000.0
|
|
2019-03-15,119.62000274658203,120.31999969482422,117.83999633789062,118.08999633789062,2949800.0
|
|
2019-03-18,119.87999725341797,121.68000030517578,119.36000061035156,119.88999938964844,1775500.0
|
|
2019-03-19,120.16000366210938,120.98999786376953,119.7699966430664,119.98999786376953,1256100.0
|
|
2019-03-20,119.93000030517578,120.87999725341797,119.04000091552734,120.33000183105469,1301800.0
|
|
2019-03-21,123.80000305175781,124.68000030517578,119.9800033569336,120.12999725341797,1484500.0
|
|
2019-03-22,120.52999877929688,123.93000030517578,120.31999969482422,122.94999694824219,1593000.0
|
|
2019-03-25,119.4000015258789,121.0,118.77999877929688,120.25,872400.0
|
|
2019-03-26,120.04000091552734,121.25,119.25,120.61000061035156,1079900.0
|
|
2019-03-27,118.0999984741211,120.86000061035156,116.69999694824219,120.16999816894531,1474300.0
|
|
2019-03-28,117.47000122070312,119.08000183105469,116.43000030517578,118.55999755859375,808500.0
|
|
2019-03-29,119.41000366210938,119.5999984741211,118.12000274658203,118.75,1219600.0
|
|
2019-04-01,122.16000366210938,122.26000213623047,119.41000366210938,119.87999725341797,1239900.0
|
|
2019-04-02,121.94999694824219,122.88999938964844,121.2300033569336,122.72000122070312,894300.0
|
|
2019-04-03,124.06999969482422,124.19999694824219,122.68000030517578,123.30000305175781,1960900.0
|
|
2019-04-04,123.98999786376953,125.26000213623047,123.0999984741211,124.01000213623047,898100.0
|
|
2019-04-05,124.33999633789062,125.5,123.80999755859375,124.56999969482422,1145700.0
|
|
2019-04-08,124.72000122070312,124.9000015258789,123.19000244140625,124.0,926500.0
|
|
2019-04-09,122.12999725341797,123.55999755859375,121.20999908447266,122.27999877929688,1553300.0
|
|
2019-04-10,123.33999633789062,123.62000274658203,121.75,121.88999938964844,1060500.0
|
|
2019-04-11,122.91000366210938,124.37999725341797,122.23999786376953,124.1500015258789,1037200.0
|
|
2019-04-12,123.43000030517578,124.5,122.12000274658203,124.16999816894531,1299200.0
|
|
2019-04-15,122.25,123.58999633789062,121.20999908447266,123.5199966430664,1322600.0
|
|
2019-04-16,124.3499984741211,124.51000213623047,122.66999816894531,122.80000305175781,1942500.0
|
|
2019-04-17,123.72000122070312,125.83999633789062,122.44999694824219,125.5,1503800.0
|
|
2019-04-18,124.19999694824219,124.58000183105469,123.2300033569336,124.38999938964844,1080500.0
|
|
2019-04-22,123.06999969482422,123.76000213623047,122.73999786376953,123.76000213623047,648800.0
|
|
2019-04-23,123.16000366210938,123.83000183105469,122.58000183105469,123.27999877929688,1208900.0
|
|
2019-04-24,125.63999938964844,127.41999816894531,123.0199966430664,123.5199966430664,1187400.0
|
|
2019-04-25,125.41000366210938,128.2100067138672,123.94000244140625,127.12000274658203,1305700.0
|
|
2019-04-26,125.79000091552734,125.87999725341797,123.27999877929688,124.29000091552734,1196800.0
|
|
2019-04-29,126.05000305175781,126.44999694824219,124.73999786376953,125.61000061035156,1220700.0
|
|
2019-04-30,127.4800033569336,127.62999725341797,125.70999908447266,126.05000305175781,1119900.0
|
|
2019-05-01,125.95999908447266,128.89999389648438,125.94999694824219,128.42999267578125,825700.0
|
|
2019-05-02,128.1699981689453,128.92999267578125,125.6500015258789,126.05999755859375,1476600.0
|
|
2019-05-03,128.47000122070312,129.02999877929688,127.5999984741211,128.52000427246094,1257300.0
|
|
2019-05-06,124.61000061035156,125.61000061035156,123.87000274658203,125.08999633789062,1458700.0
|
|
2019-05-07,116.95999908447266,119.76000213623047,114.41000366210938,119.55000305175781,4589400.0
|
|
2019-05-08,114.55000305175781,117.02999877929688,114.22000122070312,116.25,2311200.0
|
|
2019-05-09,114.12999725341797,114.69999694824219,111.0999984741211,113.31999969482422,2751100.0
|
|
2019-05-10,114.0199966430664,116.16999816894531,111.87000274658203,114.08999633789062,2132900.0
|
|
2019-05-13,108.83000183105469,111.44000244140625,108.19999694824219,110.20999908447266,1965100.0
|
|
2019-05-14,109.56999969482422,110.9000015258789,108.27999877929688,109.27999877929688,1999800.0
|
|
2019-05-15,110.3499984741211,111.16000366210938,108.33999633789062,108.79000091552734,2461100.0
|
|
2019-05-16,108.77999877929688,110.0199966430664,108.41999816894531,109.7300033569336,1956800.0
|
|
2019-05-17,108.5999984741211,110.31999969482422,107.3499984741211,107.72000122070312,1747500.0
|
|
2019-05-20,105.61000061035156,107.2699966430664,105.05000305175781,105.62000274658203,2152500.0
|
|
2019-05-21,106.83000183105469,108.4000015258789,106.61000061035156,107.02999877929688,1738000.0
|
|
2019-05-22,105.88999938964844,106.63999938964844,105.12000274658203,105.7300033569336,1255800.0
|
|
2019-05-23,104.52999877929688,104.91999816894531,102.93000030517578,104.2699966430664,1423200.0
|
|
2019-05-24,103.80999755859375,105.7300033569336,103.66000366210938,105.16000366210938,1007200.0
|
|
2019-05-28,102.73999786376953,105.23999786376953,102.4000015258789,105.23999786376953,2574300.0
|
|
2019-05-29,103.38999938964844,103.72000122070312,101.91000366210938,101.91999816894531,1897100.0
|
|
2019-05-30,104.5,105.51000213623047,103.58999633789062,103.86000061035156,1777800.0
|
|
2019-05-31,103.06999969482422,105.05999755859375,102.66000366210938,102.9000015258789,1373100.0
|
|
2019-06-03,101.77999877929688,104.77999877929688,101.33999633789062,103.76000213623047,1923400.0
|
|
2019-06-04,105.31999969482422,105.44999694824219,101.98999786376953,103.08999633789062,2074200.0
|
|
2019-06-05,106.30999755859375,107.61000061035156,104.44999694824219,106.48999786376953,1658700.0
|
|
2019-06-06,107.86000061035156,108.33999633789062,105.86000061035156,106.52999877929688,1939100.0
|
|
2019-06-07,109.41999816894531,109.88999938964844,107.88999938964844,108.6500015258789,1096700.0
|
|
2019-06-10,113.45999908447266,114.16999816894531,109.66999816894531,110.8499984741211,1516400.0
|
|
2019-06-11,114.2300033569336,116.13999938964844,113.41000366210938,115.13999938964844,1498000.0
|
|
2019-06-12,110.0999984741211,113.83999633789062,109.91000366210938,112.37999725341797,1771500.0
|
|
2019-06-13,110.94000244140625,111.6500015258789,109.91000366210938,110.80000305175781,1074500.0
|
|
2019-06-14,109.69999694824219,110.4000015258789,107.69000244140625,108.86000061035156,1190900.0
|
|
2019-06-17,107.93000030517578,109.91000366210938,107.88999938964844,109.73999786376953,1635400.0
|
|
2019-06-18,111.61000061035156,112.9000015258789,108.81999969482422,109.54000091552734,1969800.0
|
|
2019-06-19,112.26000213623047,113.01000213623047,111.18000030517578,111.94999694824219,1187500.0
|
|
2019-06-20,113.79000091552734,114.83999633789062,112.97000122070312,114.26000213623047,906400.0
|
|
2019-06-21,113.93000030517578,115.0,113.01000213623047,114.18000030517578,2702200.0
|
|
2019-06-24,113.22000122070312,114.56999969482422,113.18000030517578,114.33000183105469,1336700.0
|
|
2019-06-25,113.06999969482422,115.26000213623047,112.95999908447266,113.7300033569336,1577800.0
|
|
2019-06-26,116.8499984741211,117.0999984741211,113.8499984741211,114.97000122070312,1416600.0
|
|
2019-06-27,117.73999786376953,119.2300033569336,117.19000244140625,117.31999969482422,881700.0
|
|
2019-06-28,118.19999694824219,119.70999908447266,117.76000213623047,118.94000244140625,1226600.0
|
|
2019-07-01,121.72000122070312,123.43000030517578,120.16999816894531,121.83999633789062,1447600.0
|
|
2019-07-02,119.62999725341797,121.36000061035156,118.7699966430664,121.36000061035156,1447800.0
|
|
2019-07-03,119.05999755859375,119.94000244140625,118.41999816894531,119.94000244140625,1195700.0
|
|
2019-07-05,117.9000015258789,118.1500015258789,116.33000183105469,117.56999969482422,930100.0
|
|
2019-07-08,117.3499984741211,117.95999908447266,116.70999908447266,116.87999725341797,1107300.0
|
|
2019-07-09,117.77999877929688,117.95999908447266,115.9000015258789,116.12999725341797,864200.0
|
|
2019-07-10,119.61000061035156,120.75,118.38999938964844,118.73999786376953,1071900.0
|
|
2019-07-11,120.05999755859375,120.20999908447266,118.13999938964844,119.5199966430664,1559900.0
|
|
2019-07-12,122.91999816894531,123.05999755859375,120.33999633789062,120.33999633789062,1412400.0
|
|
2019-07-15,123.54000091552734,123.87000274658203,122.4800033569336,123.05000305175781,854600.0
|
|
2019-07-16,122.5,123.37000274658203,121.5999984741211,123.11000061035156,905500.0
|
|
2019-07-17,125.48999786376953,125.98999786376953,122.69000244140625,123.94000244140625,1649700.0
|
|
2019-07-18,133.41000366210938,133.83999633789062,125.5,125.5,2504700.0
|
|
2019-07-19,131.9600067138672,133.9499969482422,131.67999267578125,133.52999877929688,1171500.0
|
|
2019-07-22,137.14999389648438,137.27000427246094,132.7899932861328,133.7100067138672,1776400.0
|
|
2019-07-23,140.1699981689453,140.6999969482422,136.8699951171875,137.4600067138672,1722200.0
|
|
2019-07-24,142.64999389648438,142.66000366210938,139.77000427246094,139.8800048828125,1356200.0
|
|
2019-07-25,139.6999969482422,142.0800018310547,139.17999267578125,141.0500030517578,1587200.0
|
|
2019-07-26,139.4499969482422,141.44000244140625,139.25999450683594,140.35000610351562,1065900.0
|
|
2019-07-29,139.50999450683594,139.80999755859375,138.58999633789062,139.0399932861328,922500.0
|
|
2019-07-30,140.0,140.8300018310547,138.0,138.1300048828125,614800.0
|
|
2019-07-31,136.32000732421875,139.6999969482422,134.3699951171875,139.5800018310547,1331200.0
|
|
2019-08-01,136.77000427246094,143.9499969482422,135.3699951171875,136.50999450683594,2808700.0
|
|
2019-08-02,133.24000549316406,135.39999389648438,131.49000549316406,135.1199951171875,2269500.0
|
|
2019-08-05,126.45999908447266,130.9600067138672,125.19000244140625,130.10000610351562,3480500.0
|
|
2019-08-06,135.63999938964844,140.77000427246094,131.11000061035156,131.8699951171875,3343500.0
|
|
2019-08-07,134.13999938964844,135.6199951171875,133.4600067138672,134.16000366210938,1428100.0
|
|
2019-08-08,137.3300018310547,137.63999938964844,134.74000549316406,135.94000244140625,1554300.0
|
|
2019-08-09,136.08999633789062,137.25999450683594,134.02999877929688,136.35000610351562,1025600.0
|
|
2019-08-12,134.1999969482422,135.89999389648438,133.42999267578125,135.0,941900.0
|
|
2019-08-13,135.22000122070312,137.1300048828125,132.27999877929688,132.5500030517578,1933500.0
|
|
2019-08-14,131.11000061035156,134.02999877929688,130.42999267578125,131.89999389648438,1139000.0
|
|
2019-08-15,132.0399932861328,133.08999633789062,130.92999267578125,131.32000732421875,811600.0
|
|
2019-08-16,136.1199951171875,136.58999633789062,132.1300048828125,132.94000244140625,1336700.0
|
|
2019-08-19,140.36000061035156,141.8000030517578,137.1999969482422,138.0,1707400.0
|
|
2019-08-20,140.3699951171875,142.1300048828125,139.2100067138672,140.25999450683594,1157400.0
|
|
2019-08-21,141.89999389648438,142.75,140.3800048828125,141.6199951171875,836200.0
|
|
2019-08-22,143.57000732421875,144.52000427246094,141.27999877929688,142.64999389648438,1333400.0
|
|
2019-08-23,139.16000366210938,144.32000732421875,138.55999755859375,142.25999450683594,1888900.0
|
|
2019-08-26,141.2899932861328,141.9199981689453,139.88999938964844,141.0,1020800.0
|
|
2019-08-27,142.4199981689453,142.92999267578125,140.61000061035156,142.4600067138672,1230300.0
|
|
2019-08-28,143.55999755859375,144.0500030517578,140.0500030517578,141.16000366210938,996600.0
|
|
2019-08-29,146.3699951171875,147.47000122070312,145.10000610351562,145.66000366210938,1155600.0
|
|
2019-08-30,147.89999389648438,148.77999877929688,147.08999633789062,147.97999572753906,1820600.0
|
|
2019-09-03,149.92999267578125,150.38999938964844,147.41000366210938,149.4600067138672,2218900.0
|
|
2019-09-04,150.64999389648438,152.0,149.97000122070312,151.5800018310547,1982500.0
|
|
2019-09-05,151.0,155.3300018310547,150.9199981689453,153.67999267578125,2578200.0
|
|
2019-09-06,150.97999572753906,152.52000427246094,150.58999633789062,150.85000610351562,1985400.0
|
|
2019-09-09,150.50999450683594,152.75999450683594,148.52999877929688,151.99000549316406,2245800.0
|
|
2019-09-10,148.75,149.77000427246094,146.05999755859375,149.77000427246094,1885800.0
|
|
2019-09-11,150.64999389648438,150.77000427246094,148.6300048828125,150.0,2790200.0
|
|
2019-09-12,149.61000061035156,152.77000427246094,149.38999938964844,152.42999267578125,2282100.0
|
|
2019-09-13,150.32000732421875,151.64999389648438,147.8000030517578,149.5800018310547,1879800.0
|
|
2019-09-16,151.19000244140625,151.9199981689453,148.05999755859375,148.75999450683594,1192200.0
|
|
2019-09-17,152.60000610351562,155.77999877929688,150.16000366210938,153.2100067138672,2134400.0
|
|
2019-09-18,157.97999572753906,158.08999633789062,151.6999969482422,152.58999633789062,2718300.0
|
|
2019-09-19,157.22000122070312,159.3000030517578,156.4600067138672,158.61000061035156,1367000.0
|
|
2019-09-20,155.5,158.5399932861328,154.3699951171875,158.00999450683594,3094300.0
|
|
2019-09-23,157.5800018310547,158.6300048828125,155.1999969482422,155.1999969482422,1040100.0
|
|
2019-09-24,156.5,160.5500030517578,155.52999877929688,159.30999755859375,1724700.0
|
|
2019-09-25,160.58999633789062,160.92999267578125,156.1699981689453,156.35000610351562,1198900.0
|
|
2019-09-26,161.9499969482422,162.67999267578125,159.94000244140625,160.8800048828125,1268400.0
|
|
2019-09-27,158.47999572753906,161.32000732421875,157.47999572753906,160.16000366210938,1459100.0
|
|
2019-09-30,159.4499969482422,160.3000030517578,157.64999389648438,159.4600067138672,1115100.0
|
|
2019-10-01,158.2899932861328,162.41000366210938,157.72999572753906,160.7899932861328,917800.0
|
|
2019-10-02,155.0500030517578,157.5,153.6300048828125,156.27999877929688,1569900.0
|
|
2019-10-03,156.9600067138672,157.69000244140625,153.69000244140625,155.47000122070312,1256200.0
|
|
2019-10-04,161.11000061035156,161.2899932861328,157.47000122070312,157.63999938964844,1165500.0
|
|
2019-10-07,161.0500030517578,162.67999267578125,160.1999969482422,160.6999969482422,908700.0
|
|
2019-10-08,154.52000427246094,159.02999877929688,154.3300018310547,158.75999450683594,1476500.0
|
|
2019-10-09,157.47999572753906,158.80999755859375,156.11000061035156,157.1699981689453,1012000.0
|
|
2019-10-10,157.39999389648438,159.25999450683594,156.60000610351562,158.02000427246094,873300.0
|
|
2019-10-11,160.22000122070312,162.49000549316406,158.92999267578125,160.97000122070312,1174700.0
|
|
2019-10-14,159.0,160.9499969482422,158.30999755859375,159.6199951171875,1124400.0
|
|
2019-10-15,162.55999755859375,163.5399932861328,159.5800018310547,160.0800018310547,870900.0
|
|
2019-10-16,159.63999938964844,161.97000122070312,159.0800018310547,160.8000030517578,1275000.0
|
|
2019-10-17,161.50999450683594,167.9499969482422,161.0399932861328,162.7100067138672,1611700.0
|
|
2019-10-18,159.69000244140625,162.02000427246094,158.32000732421875,160.6300048828125,1219600.0
|
|
2019-10-21,164.0,164.2899932861328,159.8699951171875,160.30999755859375,1776400.0
|
|
2019-10-22,162.82000732421875,164.85000610351562,162.33999633789062,163.8800048828125,1183900.0
|
|
2019-10-23,158.72000122070312,162.22000122070312,158.27000427246094,161.13999938964844,1110100.0
|
|
2019-10-24,168.74000549316406,168.9499969482422,163.4600067138672,164.0,1812400.0
|
|
2019-10-25,169.94000244140625,170.2899932861328,166.8000030517578,167.69000244140625,1101700.0
|
|
2019-10-28,174.77999877929688,175.25,171.02000427246094,171.02000427246094,1586200.0
|
|
2019-10-29,170.27999877929688,175.32000732421875,170.19000244140625,174.10000610351562,1693600.0
|
|
2019-10-30,172.9600067138672,173.94000244140625,169.2100067138672,171.82000732421875,1700300.0
|
|
2019-10-31,169.0399932861328,170.25,160.39999389648438,167.6699981689453,2595600.0
|
|
2019-11-01,172.4199981689453,173.13999938964844,169.27000427246094,170.1300048828125,1462300.0
|
|
2019-11-04,174.02000427246094,175.42999267578125,172.4600067138672,174.77999877929688,1021500.0
|
|
2019-11-05,171.97999572753906,175.32000732421875,171.42999267578125,174.1699981689453,1715500.0
|
|
2019-11-06,172.52000427246094,172.75999450683594,168.3300018310547,171.22000122070312,1398000.0
|
|
2019-11-07,171.9499969482422,174.0,171.52000427246094,173.5800018310547,960500.0
|
|
2019-11-08,174.2100067138672,174.27999877929688,170.3300018310547,170.3300018310547,648900.0
|
|
2019-11-11,174.42999267578125,175.33999633789062,171.4600067138672,173.6300048828125,631000.0
|
|
2019-11-12,174.4199981689453,176.22999572753906,173.64999389648438,175.1300048828125,888900.0
|
|
2019-11-13,176.35000610351562,177.35000610351562,173.13999938964844,174.1999969482422,928500.0
|
|
2019-11-14,176.60000610351562,176.97000122070312,174.3300018310547,175.97000122070312,824000.0
|
|
2019-11-15,177.86000061035156,179.9499969482422,177.11000061035156,178.8300018310547,1570100.0
|
|
2019-11-18,177.0,178.1699981689453,176.72999572753906,177.58999633789062,1064600.0
|
|
2019-11-19,175.99000549316406,178.0,173.5,177.0399932861328,1284500.0
|
|
2019-11-20,173.6699981689453,177.14999389648438,172.86000061035156,176.1300048828125,1126400.0
|
|
2019-11-21,161.58999633789062,166.5800018310547,159.6199951171875,165.86000061035156,3498100.0
|
|
2019-11-22,158.49000549316406,162.64999389648438,157.83999633789062,160.47000122070312,2274700.0
|
|
2019-11-25,163.35000610351562,164.22000122070312,160.3000030517578,160.33999633789062,1894000.0
|
|
2019-11-26,162.1300048828125,164.22000122070312,161.11000061035156,163.85000610351562,2034900.0
|
|
2019-11-27,165.64999389648438,166.25999450683594,162.13999938964844,163.3000030517578,1377800.0
|
|
2019-11-29,163.86000061035156,165.57000732421875,163.69000244140625,165.08999633789062,705400.0
|
|
2019-12-02,161.05999755859375,164.24000549316406,160.38999938964844,163.9499969482422,1150600.0
|
|
2019-12-03,156.3800048828125,159.00999450683594,155.55999755859375,158.0,1975300.0
|
|
2019-12-04,160.25999450683594,160.7899932861328,158.0,159.52000427246094,1144800.0
|
|
2019-12-05,161.5,162.8300018310547,160.0800018310547,160.49000549316406,1320600.0
|
|
2019-12-06,162.88999938964844,165.52000427246094,162.85000610351562,163.49000549316406,989300.0
|
|
2019-12-09,160.8800048828125,163.57000732421875,160.6300048828125,163.3300018310547,766800.0
|
|
2019-12-10,162.3699951171875,164.32000732421875,161.42999267578125,162.2899932861328,1189900.0
|
|
2019-12-11,167.1199951171875,167.42999267578125,162.67999267578125,162.77999877929688,934100.0
|
|
2019-12-12,171.4600067138672,171.9199981689453,166.6999969482422,166.97999572753906,1627000.0
|
|
2019-12-13,171.24000549316406,173.08999633789062,170.1199951171875,170.9499969482422,1152800.0
|
|
2019-12-16,172.05999755859375,175.0,172.02999877929688,174.74000549316406,1306000.0
|
|
2019-12-17,175.9600067138672,176.1199951171875,172.07000732421875,172.07000732421875,1333400.0
|
|
2019-12-18,175.25999450683594,177.47000122070312,175.25999450683594,175.89999389648438,1516300.0
|
|
2019-12-19,175.4600067138672,176.22000122070312,172.86000061035156,175.6999969482422,1187800.0
|
|
2019-12-20,177.47000122070312,177.83999633789062,174.97000122070312,176.82000732421875,2695100.0
|
|
2019-12-23,177.11000061035156,179.24000549316406,176.89999389648438,178.86000061035156,969100.0
|
|
2019-12-24,178.11000061035156,178.19000244140625,176.27999877929688,177.7899932861328,257700.0
|
|
2019-12-26,178.75,178.8000030517578,177.13999938964844,178.5800018310547,527900.0
|
|
2019-12-27,178.52000427246094,179.7100067138672,177.36000061035156,179.25,553900.0
|
|
2019-12-30,178.3699951171875,178.9199981689453,175.22999572753906,178.02000427246094,756400.0
|
|
2019-12-31,178.1699981689453,178.50999450683594,176.3000030517578,177.38999938964844,869400.0
|
|
2020-01-02,182.57000732421875,182.6999969482422,180.02000427246094,180.77999877929688,1056900.0
|
|
2020-01-03,179.0800018310547,181.1699981689453,177.86000061035156,179.3300018310547,833400.0
|
|
2020-01-06,175.0500030517578,177.55999755859375,174.08999633789062,176.32000732421875,1266800.0
|
|
2020-01-07,176.44000244140625,177.77000427246094,174.3000030517578,176.13999938964844,1139300.0
|
|
2020-01-08,176.6699981689453,178.66000366210938,175.52000427246094,176.5,883500.0
|
|
2020-01-09,175.49000549316406,179.4199981689453,174.9499969482422,178.41000366210938,916900.0
|
|
2020-01-10,173.00999450683594,177.42999267578125,171.9499969482422,176.41000366210938,883800.0
|
|
2020-01-13,175.10000610351562,175.11000061035156,173.36000061035156,173.97000122070312,662000.0
|
|
2020-01-14,177.47999572753906,178.22000122070312,174.07000732421875,175.91000366210938,1279600.0
|
|
2020-01-15,177.9199981689453,178.6999969482422,175.85000610351562,177.08999633789062,922800.0
|
|
2020-01-16,180.91000366210938,181.8300018310547,179.00999450683594,179.5,1197200.0
|
|
2020-01-17,178.72999572753906,180.89999389648438,177.36000061035156,180.8699951171875,1604700.0
|
|
2020-01-21,178.80999755859375,180.88999938964844,177.57000732421875,177.64999389648438,1571400.0
|
|
2020-01-22,180.1300048828125,182.77999877929688,179.8699951171875,180.0,1084600.0
|
|
2020-01-23,182.5500030517578,182.66000366210938,179.1199951171875,179.82000732421875,1056900.0
|
|
2020-01-24,179.39999389648438,184.5,178.42999267578125,183.8800048828125,961000.0
|
|
2020-01-27,170.30999755859375,175.22999572753906,169.85000610351562,174.77000427246094,1581300.0
|
|
2020-01-28,175.92999267578125,176.3300018310547,171.6999969482422,172.1999969482422,938100.0
|
|
2020-01-29,171.72000122070312,176.94000244140625,171.66000366210938,176.35000610351562,1028900.0
|
|
2020-01-30,172.9199981689453,175.3699951171875,169.57000732421875,173.5,1448000.0
|
|
2020-01-31,165.74000549316406,172.75,165.25,171.3800048828125,1505700.0
|
|
2020-02-03,169.92999267578125,170.64999389648438,167.00999450683594,167.27000427246094,1181500.0
|
|
2020-02-04,178.8000030517578,178.8000030517578,173.83999633789062,174.3300018310547,1735900.0
|
|
2020-02-05,171.27999877929688,177.7899932861328,168.8000030517578,176.05999755859375,3113100.0
|
|
2020-02-06,171.74000549316406,173.38999938964844,170.14999389648438,171.42999267578125,1370300.0
|
|
2020-02-07,165.10000610351562,171.27000427246094,164.75999450683594,170.7100067138672,1492800.0
|
|
2020-02-10,168.9199981689453,169.00999450683594,164.0800018310547,164.10000610351562,1680300.0
|
|
2020-02-11,173.0399932861328,173.52999877929688,168.3300018310547,169.2100067138672,1269000.0
|
|
2020-02-12,175.97000122070312,176.4600067138672,173.85000610351562,174.0,957700.0
|
|
2020-02-13,178.72000122070312,180.0800018310547,174.91000366210938,175.67999267578125,1158000.0
|
|
2020-02-14,176.27999877929688,179.75999450683594,174.88999938964844,179.1199951171875,864800.0
|
|
2020-02-18,169.22999572753906,172.0,166.6699981689453,167.0,1778300.0
|
|
2020-02-19,172.97999572753906,174.82000732421875,171.0,172.2100067138672,1069300.0
|
|
2020-02-20,167.3000030517578,172.4199981689453,165.6699981689453,171.74000549316406,1664400.0
|
|
2020-02-21,161.1199951171875,166.25,160.80999755859375,165.6699981689453,1909900.0
|
|
2020-02-24,153.72999572753906,156.86000061035156,152.89999389648438,154.75,2649600.0
|
|
2020-02-25,147.41000366210938,155.99000549316406,147.07000732421875,155.27999877929688,2046900.0
|
|
2020-02-26,147.27000427246094,150.64999389648438,146.22000122070312,149.0,1879300.0
|
|
2020-02-27,147.99000549316406,148.3800048828125,142.27000427246094,142.80999755859375,3589700.0
|
|
2020-02-28,153.7100067138672,153.92999267578125,142.08999633789062,142.08999633789062,3695100.0
|
|
2020-03-02,158.74000549316406,159.0,151.7100067138672,154.5,2706400.0
|
|
2020-03-03,153.80999755859375,159.2899932861328,152.3800048828125,156.80999755859375,2397400.0
|
|
2020-03-04,160.7100067138672,160.7100067138672,154.66000366210938,157.08999633789062,1493300.0
|
|
2020-03-05,156.69000244140625,158.8800048828125,154.47999572753906,156.64999389648438,1697000.0
|
|
2020-03-06,155.67999267578125,156.13999938964844,151.49000549316406,152.0500030517578,1858400.0
|
|
2020-03-09,144.9199981689453,150.49000549316406,144.25999450683594,144.97999572753906,2815600.0
|
|
2020-03-10,154.57000732421875,154.75999450683594,145.5800018310547,148.50999450683594,2438500.0
|
|
2020-03-11,144.9199981689453,152.22000122070312,142.6199951171875,150.1300048828125,2730500.0
|
|
2020-03-12,125.36000061035156,139.0,125.25,135.24000549316406,2672700.0
|
|
2020-03-13,145.3699951171875,145.75999450683594,127.88999938964844,132.82000732421875,2804300.0
|
|
2020-03-16,129.5,140.47999572753906,126.19000244140625,128.69000244140625,2752300.0
|
|
2020-03-17,149.6300048828125,150.44000244140625,125.63999938964844,131.8699951171875,3213600.0
|
|
2020-03-18,132.02000427246094,143.1300048828125,127.36000061035156,132.25,2664600.0
|
|
2020-03-19,127.36000061035156,135.4199981689453,126.76000213623047,131.8800048828125,1954800.0
|
|
2020-03-20,114.0199966430664,132.5500030517578,113.08000183105469,129.7100067138672,2632600.0
|
|
2020-03-23,116.36000061035156,120.69000244140625,110.19000244140625,114.31999969482422,2124900.0
|
|
2020-03-24,136.36000061035156,136.5500030517578,120.0,121.69999694824219,2776100.0
|
|
2020-03-25,137.47000122070312,145.94000244140625,134.38999938964844,135.72000122070312,1703000.0
|
|
2020-03-26,149.75999450683594,150.47000122070312,139.05999755859375,140.77000427246094,1870400.0
|
|
2020-03-27,142.24000549316406,147.1699981689453,141.32000732421875,145.0399932861328,2240600.0
|
|
2020-03-30,149.52000427246094,150.57000732421875,142.0,142.07000732421875,1623700.0
|
|
2020-03-31,143.74000549316406,150.83999633789062,141.52999877929688,150.83999633789062,2907200.0
|
|
2020-04-01,131.61000061035156,141.22000122070312,129.66000366210938,138.6999969482422,1660800.0
|
|
2020-04-02,132.44000244140625,133.7899932861328,129.30999755859375,129.57000732421875,1346000.0
|
|
2020-04-03,127.94000244140625,132.99000549316406,125.55999755859375,130.82000732421875,1143700.0
|
|
2020-04-06,148.5,149.2100067138672,132.92999267578125,135.2100067138672,1846000.0
|
|
2020-04-07,147.27000427246094,155.0,146.52000427246094,154.10000610351562,1454100.0
|
|
2020-04-08,152.3699951171875,153.14999389648438,146.91000366210938,149.58999633789062,1350000.0
|
|
2020-04-09,150.1199951171875,157.8699951171875,148.49000549316406,152.14999389648438,1303800.0
|
|
2020-04-13,152.08999633789062,152.4199981689453,148.17999267578125,149.5,868300.0
|
|
2020-04-14,161.72999572753906,162.33999633789062,153.80999755859375,155.10000610351562,1274700.0
|
|
2020-04-15,153.22000122070312,158.3000030517578,151.11000061035156,158.17999267578125,1278600.0
|
|
2020-04-16,156.64999389648438,160.75,154.22999572753906,158.2100067138672,1563000.0
|
|
2020-04-17,161.2100067138672,162.2899932861328,157.7899932861328,160.92999267578125,998100.0
|
|
2020-04-20,156.3000030517578,160.33999633789062,156.0500030517578,158.7899932861328,634800.0
|
|
2020-04-21,148.58999633789062,154.17999267578125,147.4600067138672,153.44000244140625,1284700.0
|
|
2020-04-22,158.67999267578125,159.36000061035156,151.2899932861328,154.30999755859375,1207500.0
|
|
2020-04-23,159.4499969482422,160.83999633789062,157.00999450683594,158.44000244140625,1404500.0
|
|
2020-04-24,164.9199981689453,165.57000732421875,158.02000427246094,160.97999572753906,1492500.0
|
|
2020-04-27,166.05999755859375,169.24000549316406,164.63999938964844,167.0399932861328,1030500.0
|
|
2020-04-28,166.27000427246094,170.77000427246094,165.9499969482422,168.38999938964844,1198900.0
|
|
2020-04-29,175.88999938964844,177.1699981689453,168.2100067138672,169.92999267578125,1518900.0
|
|
2020-04-30,164.08999633789062,175.30999755859375,163.97000122070312,173.9499969482422,1241400.0
|
|
2020-05-01,150.27000427246094,158.88999938964844,147.7100067138672,158.3000030517578,2692500.0
|
|
2020-05-04,152.0,152.8699951171875,147.5399932861328,149.67999267578125,1473200.0
|
|
2020-05-05,155.6300048828125,160.69000244140625,153.9600067138672,156.4600067138672,1868900.0
|
|
2020-05-06,163.80999755859375,169.1300048828125,158.4600067138672,163.41000366210938,2422700.0
|
|
2020-05-07,163.83999633789062,169.69000244140625,163.57000732421875,167.3699951171875,1682200.0
|
|
2020-05-08,171.5,172.38999938964844,165.67999267578125,166.8300018310547,1265400.0
|
|
2020-05-11,168.77999877929688,169.9499969482422,167.27999877929688,169.19000244140625,1145800.0
|
|
2020-05-12,165.57000732421875,171.19000244140625,165.41000366210938,170.22000122070312,965300.0
|
|
2020-05-13,164.07000732421875,168.61000061035156,160.66000366210938,165.3699951171875,1805100.0
|
|
2020-05-14,176.75,176.9600067138672,158.88999938964844,162.5500030517578,2683500.0
|
|
2020-05-15,167.42999267578125,171.6199951171875,165.97999572753906,168.02999877929688,3709900.0
|
|
2020-05-18,172.30999755859375,173.47000122070312,168.77999877929688,171.80999755859375,1492100.0
|
|
2020-05-19,172.52000427246094,177.6300048828125,171.13999938964844,172.2100067138672,1074800.0
|
|
2020-05-20,177.9199981689453,180.2100067138672,174.97000122070312,175.5,1302600.0
|
|
2020-05-21,172.42999267578125,177.25,171.86000061035156,176.1300048828125,1001800.0
|
|
2020-05-22,173.0,173.97000122070312,170.39999389648438,173.77000427246094,666400.0
|
|
2020-05-26,176.63999938964844,180.3300018310547,174.69000244140625,176.91000366210938,1911100.0
|
|
2020-05-27,176.72999572753906,178.89999389648438,168.24000549316406,178.1199951171875,1659600.0
|
|
2020-05-28,174.61000061035156,180.22000122070312,173.39999389648438,177.66000366210938,1272000.0
|
|
2020-05-29,175.9600067138672,177.97000122070312,173.57000732421875,176.0,1792100.0
|
|
2020-06-01,175.9600067138672,178.39999389648438,173.4499969482422,175.0,1085400.0
|
|
2020-06-02,177.2899932861328,177.5500030517578,172.94000244140625,175.3000030517578,892600.0
|
|
2020-06-03,186.0500030517578,186.9499969482422,178.3800048828125,178.83999633789062,1659800.0
|
|
2020-06-04,186.2899932861328,189.1199951171875,183.69000244140625,184.80999755859375,1068700.0
|
|
2020-06-05,192.47999572753906,196.25,189.3300018310547,190.22000122070312,1500200.0
|
|
2020-06-08,191.8699951171875,194.05999755859375,188.77000427246094,193.6199951171875,816400.0
|
|
2020-06-09,191.02999877929688,192.5500030517578,188.64999389648438,190.5399932861328,776000.0
|
|
2020-06-10,192.77000427246094,195.0,190.33999633789062,192.42999267578125,779600.0
|
|
2020-06-11,180.5800018310547,191.32000732421875,179.83999633789062,191.32000732421875,1460300.0
|
|
2020-06-12,184.69000244140625,188.3300018310547,180.07000732421875,186.1699981689453,1253100.0
|
|
2020-06-15,187.75,188.1300048828125,176.5800018310547,178.24000549316406,1270800.0
|
|
2020-06-16,192.99000549316406,196.97000122070312,188.72999572753906,193.86000061035156,1482500.0
|
|
2020-06-17,193.88999938964844,196.3000030517578,192.1699981689453,193.1699981689453,1246200.0
|
|
2020-06-18,193.74000549316406,194.2899932861328,192.0500030517578,194.2899932861328,938000.0
|
|
2020-06-19,193.10000610351562,197.5,192.0500030517578,196.42999267578125,3331000.0
|
|
2020-06-22,191.86000061035156,193.77000427246094,189.35000610351562,189.35000610351562,1179200.0
|
|
2020-06-23,193.2100067138672,195.16000366210938,192.2899932861328,195.16000366210938,1089200.0
|
|
2020-06-24,188.6199951171875,193.0,185.69000244140625,192.2100067138672,1486600.0
|
|
2020-06-25,192.35000610351562,192.7100067138672,187.4199981689453,190.91000366210938,1133700.0
|
|
2020-06-26,189.57000732421875,193.1999969482422,189.0399932861328,192.6300048828125,1713500.0
|
|
2020-06-29,191.72999572753906,191.75,186.58999633789062,190.5399932861328,677300.0
|
|
2020-06-30,194.47999572753906,195.86000061035156,191.02999877929688,191.02999877929688,1253500.0
|
|
2020-07-01,193.14999389648438,195.27000427246094,191.9199981689453,194.47999572753906,1262000.0
|
|
2020-07-02,196.50999450683594,198.2100067138672,194.27000427246094,194.55999755859375,1247000.0
|
|
2020-07-06,203.58999633789062,206.50999450683594,198.22000122070312,199.38999938964844,1367400.0
|
|
2020-07-07,202.69000244140625,205.3300018310547,201.8000030517578,203.47999572753906,1311300.0
|
|
2020-07-08,204.50999450683594,205.72999572753906,201.17999267578125,203.3300018310547,748700.0
|
|
2020-07-09,203.58999633789062,206.49000549316406,200.63999938964844,203.0,1083700.0
|
|
2020-07-10,202.25999450683594,204.1999969482422,198.22999572753906,203.60000610351562,994900.0
|
|
2020-07-13,199.57000732421875,207.77999877929688,199.0800018310547,204.9600067138672,1152500.0
|
|
2020-07-14,200.92999267578125,201.64999389648438,194.00999450683594,197.80999755859375,1612000.0
|
|
2020-07-15,196.0399932861328,204.1699981689453,194.30999755859375,201.86000061035156,1454200.0
|
|
2020-07-16,196.0399932861328,197.47999572753906,193.0,193.97999572753906,989600.0
|
|
2020-07-17,197.1999969482422,198.3800048828125,195.02000427246094,198.02000427246094,824200.0
|
|
2020-07-20,203.00999450683594,203.97000122070312,196.57000732421875,197.32000732421875,756600.0
|
|
2020-07-21,203.50999450683594,204.67999267578125,200.7899932861328,203.8699951171875,921000.0
|
|
2020-07-22,205.94000244140625,206.8699951171875,203.2100067138672,204.99000549316406,947000.0
|
|
2020-07-23,203.9199981689453,209.3000030517578,202.2899932861328,205.77999877929688,1156100.0
|
|
2020-07-24,188.2100067138672,197.25999450683594,187.13999938964844,196.38999938964844,2477400.0
|
|
2020-07-27,197.07000732421875,197.8800048828125,190.19000244140625,192.27000427246094,1857900.0
|
|
2020-07-28,192.47000122070312,196.92999267578125,192.19000244140625,195.3000030517578,1152000.0
|
|
2020-07-29,195.1300048828125,195.72000122070312,190.33999633789062,191.5,1479800.0
|
|
2020-07-30,197.89999389648438,199.0,193.75,194.80999755859375,1166700.0
|
|
2020-07-31,199.8300018310547,200.0,195.0399932861328,200.0,1149000.0
|
|
2020-08-03,207.64999389648438,208.0399932861328,202.5,202.58999633789062,1804600.0
|
|
2020-08-04,204.89999389648438,205.1699981689453,200.14999389648438,200.24000549316406,1727800.0
|
|
2020-08-05,203.99000549316406,206.1999969482422,202.3699951171875,206.02000427246094,834900.0
|
|
2020-08-06,203.58999633789062,204.1999969482422,200.99000549316406,203.25,1036700.0
|
|
2020-08-07,202.85000610351562,206.52999877929688,200.2899932861328,201.86000061035156,991000.0
|
|
2020-08-10,203.08999633789062,203.36000061035156,198.25,201.39999389648438,1018900.0
|
|
2020-08-11,200.5399932861328,204.82000732421875,200.0500030517578,203.55999755859375,745100.0
|
|
2020-08-12,208.0,208.75999450683594,201.11000061035156,201.55999755859375,823600.0
|
|
2020-08-13,209.9600067138672,210.25999450683594,206.4199981689453,207.7899932861328,1152700.0
|
|
2020-08-14,211.50999450683594,215.1999969482422,209.5,210.0800018310547,1209400.0
|
|
2020-08-17,216.6300048828125,218.57000732421875,212.80999755859375,213.19000244140625,1320400.0
|
|
2020-08-18,211.75999450683594,217.89999389648438,211.3699951171875,217.7100067138672,842700.0
|
|
2020-08-19,210.5399932861328,212.72000122070312,209.49000549316406,212.7100067138672,734300.0
|
|
2020-08-20,206.85000610351562,208.8300018310547,205.0800018310547,206.60000610351562,915200.0
|
|
2020-08-21,203.97000122070312,206.8699951171875,202.11000061035156,206.75,1425900.0
|
|
2020-08-24,208.36000061035156,208.6699981689453,205.3000030517578,207.5,922200.0
|
|
2020-08-25,210.27999877929688,211.17999267578125,207.19000244140625,208.02999877929688,869600.0
|
|
2020-08-26,212.22999572753906,212.66000366210938,209.60000610351562,209.77000427246094,615200.0
|
|
2020-08-27,204.4499969482422,214.13999938964844,203.5,213.77999877929688,1158900.0
|
|
2020-08-28,208.61000061035156,208.9199981689453,203.9499969482422,204.7899932861328,828900.0
|
|
2020-08-31,205.13999938964844,208.11000061035156,203.97999572753906,207.77999877929688,930100.0
|
|
2020-09-01,207.9499969482422,208.49000549316406,204.50999450683594,205.88999938964844,738100.0
|
|
2020-09-02,215.5399932861328,216.1699981689453,209.0,210.67999267578125,1171500.0
|
|
2020-09-03,201.41000366210938,214.0399932861328,200.25,213.61000061035156,1807400.0
|
|
2020-09-04,193.3699951171875,200.42999267578125,186.77999877929688,199.83999633789062,2380600.0
|
|
2020-09-08,174.47000122070312,182.6699981689453,173.8300018310547,181.19000244140625,2919000.0
|
|
2020-09-09,174.4600067138672,179.94000244140625,172.85000610351562,178.9199981689453,2314400.0
|
|
2020-09-10,173.1300048828125,177.35000610351562,172.6199951171875,176.02999877929688,2413000.0
|
|
2020-09-11,171.94000244140625,176.52000427246094,171.30999755859375,174.8699951171875,1318800.0
|
|
2020-09-14,178.0800018310547,178.50999450683594,174.99000549316406,176.55999755859375,1254300.0
|
|
2020-09-15,180.75999450683594,180.94000244140625,177.3300018310547,179.97999572753906,1441300.0
|
|
2020-09-16,180.80999755859375,185.19000244140625,180.61000061035156,182.39999389648438,1624500.0
|
|
2020-09-17,180.49000549316406,180.72000122070312,174.6999969482422,175.3699951171875,1090100.0
|
|
2020-09-18,178.9600067138672,184.5500030517578,176.63999938964844,181.22999572753906,1792800.0
|
|
2020-09-21,181.10000610351562,181.22000122070312,175.61000061035156,178.36000061035156,1099300.0
|
|
2020-09-22,183.3000030517578,183.6199951171875,177.5399932861328,182.80999755859375,837400.0
|
|
2020-09-23,180.7899932861328,186.3300018310547,179.9600067138672,184.3800048828125,1136500.0
|
|
2020-09-24,184.5399932861328,187.55999755859375,178.0800018310547,178.0800018310547,1134100.0
|
|
2020-09-25,187.91000366210938,188.6199951171875,181.5800018310547,183.7100067138672,906900.0
|
|
2020-09-28,193.25,193.67999267578125,186.8000030517578,188.13999938964844,1348500.0
|
|
2020-09-29,193.3300018310547,195.80999755859375,192.60000610351562,194.86000061035156,762600.0
|
|
2020-09-30,193.74000549316406,196.4600067138672,191.0500030517578,192.6699981689453,1019300.0
|
|
2020-10-01,198.97999572753906,200.2100067138672,195.66000366210938,197.6199951171875,915200.0
|
|
2020-10-02,191.9600067138672,196.32000732421875,190.8000030517578,192.08999633789062,1092100.0
|
|
2020-10-05,199.9499969482422,200.0,192.72000122070312,193.27999877929688,1242100.0
|
|
2020-10-06,199.8300018310547,205.83999633789062,198.67999267578125,199.88999938964844,1278700.0
|
|
2020-10-07,202.89999389648438,205.69000244140625,201.11000061035156,203.0,1164800.0
|
|
2020-10-08,206.69000244140625,206.9499969482422,204.47000122070312,205.49000549316406,686000.0
|
|
2020-10-09,211.0399932861328,212.11000061035156,208.7899932861328,209.97999572753906,1199900.0
|
|
2020-10-12,214.5500030517578,215.89999389648438,212.60000610351562,213.9600067138672,1289000.0
|
|
2020-10-13,219.94000244140625,221.66000366210938,214.08999633789062,215.89999389648438,944300.0
|
|
2020-10-14,216.0,223.5399932861328,215.11000061035156,220.08999633789062,1399000.0
|
|
2020-10-15,213.08999633789062,213.86000061035156,208.11000061035156,209.38999938964844,1168500.0
|
|
2020-10-16,208.39999389648438,214.83999633789062,207.60000610351562,214.42999267578125,1225900.0
|
|
2020-10-19,206.80999755859375,212.33999633789062,206.0,212.33999633789062,994600.0
|
|
2020-10-20,205.72000122070312,209.3000030517578,205.05999755859375,208.83999633789062,607200.0
|
|
2020-10-21,206.3000030517578,208.86000061035156,205.6300048828125,205.75999450683594,607000.0
|
|
2020-10-22,203.30999755859375,205.9499969482422,201.52000427246094,205.3000030517578,884900.0
|
|
2020-10-23,203.1699981689453,206.49000549316406,202.1999969482422,205.14999389648438,842900.0
|
|
2020-10-26,198.94000244140625,202.4199981689453,197.0399932861328,200.64999389648438,942600.0
|
|
2020-10-27,198.58999633789062,200.49000549316406,197.1300048828125,200.00999450683594,739200.0
|
|
2020-10-28,190.5500030517578,196.24000549316406,190.47999572753906,194.52000427246094,1554800.0
|
|
2020-10-29,201.9499969482422,204.0800018310547,190.2100067138672,190.39999389648438,1351500.0
|
|
2020-10-30,197.17999267578125,201.0,195.33999633789062,198.5,1047300.0
|
|
2020-11-02,202.22999572753906,203.22000122070312,198.82000732421875,199.8000030517578,817900.0
|
|
2020-11-03,210.8800048828125,212.39999389648438,204.50999450683594,205.05999755859375,1188100.0
|
|
2020-11-04,220.52999877929688,221.77999877929688,210.58999633789062,214.30999755859375,1356800.0
|
|
2020-11-05,228.10000610351562,228.92999267578125,222.86000061035156,222.86000061035156,1276400.0
|
|
2020-11-06,231.67999267578125,233.27999877929688,225.72000122070312,228.8800048828125,696000.0
|
|
2020-11-09,232.32000732421875,242.60000610351562,231.92999267578125,237.7100067138672,1135000.0
|
|
2020-11-10,223.72999572753906,232.27000427246094,223.1300048828125,230.0,1071600.0
|
|
2020-11-11,233.50999450683594,234.1300048828125,225.6999969482422,227.2100067138672,994800.0
|
|
2020-11-12,233.25999450683594,236.1300048828125,231.30999755859375,235.1300048828125,895300.0
|
|
2020-11-13,236.10000610351562,240.9199981689453,235.50999450683594,237.14999389648438,892700.0
|
|
2020-11-16,241.77999877929688,242.57000732421875,236.3699951171875,237.63999938964844,882800.0
|
|
2020-11-17,241.83999633789062,243.82000732421875,239.6999969482422,242.4499969482422,1401200.0
|
|
2020-11-18,240.33999633789062,244.74000549316406,239.9499969482422,243.61000061035156,832200.0
|
|
2020-11-19,243.75,244.3699951171875,236.00999450683594,236.1199951171875,716400.0
|
|
2020-11-20,242.57000732421875,247.38999938964844,242.47999572753906,244.30999755859375,583000.0
|
|
2020-11-23,250.24000549316406,250.44000244140625,242.66000366210938,243.27999877929688,720400.0
|
|
2020-11-24,250.1699981689453,251.6999969482422,247.8000030517578,250.75,750200.0
|
|
2020-11-25,248.9499969482422,251.10000610351562,247.1199951171875,250.0,547200.0
|
|
2020-11-27,254.1300048828125,256.2200012207031,251.11000061035156,251.11000061035156,335500.0
|
|
2020-11-30,251.97000122070312,256.989990234375,248.4199981689453,256.989990234375,1017600.0
|
|
2020-12-01,256.6600036621094,258.7200012207031,252.58999633789062,254.4600067138672,903500.0
|
|
2020-12-02,256.32000732421875,258.5199890136719,254.27000427246094,254.77999877929688,849000.0
|
|
2020-12-03,257.3900146484375,261.8500061035156,257.04998779296875,258.6499938964844,518600.0
|
|
2020-12-04,263.70001220703125,264.1700134277344,258.0799865722656,258.1499938964844,749000.0
|
|
2020-12-07,266.70001220703125,267.92999267578125,262.79998779296875,265.2300109863281,693400.0
|
|
2020-12-08,266.94000244140625,268.739990234375,264.69000244140625,267.0799865722656,712700.0
|
|
2020-12-09,256.489990234375,268.8900146484375,253.83999633789062,266.6099853515625,1197100.0
|
|
2020-12-10,255.97999572753906,259.1199951171875,253.58999633789062,255.14999389648438,1009700.0
|
|
2020-12-11,257.6300048828125,257.8800048828125,252.25999450683594,253.60000610351562,1124300.0
|
|
2020-12-14,260.1300048828125,263.8699951171875,257.4700012207031,257.4700012207031,1039500.0
|
|
2020-12-15,261.010009765625,264.7900085449219,259.5899963378906,263.989990234375,774100.0
|
|
2020-12-16,260.54998779296875,261.510009765625,257.760009765625,261.3699951171875,699100.0
|
|
2020-12-17,259.67999267578125,263.3500061035156,257.7099914550781,262.8800048828125,1355100.0
|
|
2020-12-18,262.1499938964844,262.8800048828125,257.2799987792969,258.75,2220200.0
|
|
2020-12-21,260.7699890136719,262.04998779296875,258.0,258.7200012207031,1023200.0
|
|
2020-12-22,257.5899963378906,261.0,256.260009765625,259.94000244140625,753400.0
|
|
2020-12-23,252.7899932861328,258.57000732421875,252.52000427246094,258.45001220703125,676400.0
|
|
2020-12-24,259.0799865722656,259.0799865722656,253.97000122070312,254.86000061035156,367200.0
|
|
2020-12-28,257.5799865722656,261.5,257.2099914550781,260.7900085449219,497400.0
|
|
2020-12-29,254.36000061035156,258.760009765625,252.02000427246094,258.0400085449219,579200.0
|
|
2020-12-30,260.1499938964844,262.3699951171875,255.2100067138672,256.6400146484375,641500.0
|
|
2020-12-31,258.9100036621094,259.989990234375,255.55999755859375,258.07000732421875,728000.0
|
|
2021-01-04,260.3299865722656,270.2799987792969,257.70001220703125,262.05999755859375,1252000.0
|
|
2021-01-05,265.7900085449219,266.32000732421875,258.9599914550781,260.19000244140625,1074900.0
|
|
2021-01-06,265.2099914550781,270.94000244140625,261.80999755859375,262.45001220703125,850600.0
|
|
2021-01-07,278.19000244140625,279.3500061035156,268.3599853515625,268.69000244140625,1011700.0
|
|
2021-01-08,283.17999267578125,287.3399963378906,279.55999755859375,282.2200012207031,1051800.0
|
|
2021-01-11,289.1099853515625,290.8500061035156,278.010009765625,281.3500061035156,1203900.0
|
|
2021-01-12,290.989990234375,296.29998779296875,287.0,289.0,1323500.0
|
|
2021-01-13,290.1000061035156,293.5199890136719,285.1600036621094,288.75,1154500.0
|
|
2021-01-14,303.8800048828125,315.8699951171875,301.9100036621094,302.82000732421875,2431200.0
|
|
2021-01-15,304.1300048828125,304.80999755859375,296.0,303.489990234375,1606600.0
|
|
2021-01-19,314.0799865722656,316.79998779296875,307.8399963378906,307.8399963378906,1275000.0
|
|
2021-01-20,304.3299865722656,317.6000061035156,302.25,316.9200134277344,1019600.0
|
|
2021-01-21,305.20001220703125,308.8999938964844,300.42999267578125,307.9599914550781,1063100.0
|
|
2021-01-22,305.010009765625,309.3599853515625,304.4700012207031,305.29998779296875,725000.0
|
|
2021-01-25,308.8999938964844,312.3299865722656,303.29998779296875,309.3999938964844,955700.0
|
|
2021-01-26,303.54998779296875,310.739990234375,302.82000732421875,310.0,832100.0
|
|
2021-01-27,284.44000244140625,298.80999755859375,283.04998779296875,297.29998779296875,1657800.0
|
|
2021-01-28,291.1000061035156,296.739990234375,288.45001220703125,290.7300109863281,1021200.0
|
|
2021-01-29,280.07000732421875,289.20001220703125,279.7200012207031,287.05999755859375,1163800.0
|
|
2021-02-01,292.6199951171875,294.0199890136719,282.489990234375,286.0199890136719,1052500.0
|
|
2021-02-02,298.7799987792969,299.6199951171875,293.6199951171875,296.0,1106900.0
|
|
2021-02-03,286.29998779296875,301.6000061035156,285.5400085449219,301.6000061035156,1279900.0
|
|
2021-02-04,294.2300109863281,298.17999267578125,286.32000732421875,288.44000244140625,1401800.0
|
|
2021-02-05,288.0299987792969,298.1499938964844,286.5899963378906,296.0299987792969,890400.0
|
|
2021-02-08,302.260009765625,302.5899963378906,288.6600036621094,289.94000244140625,1018200.0
|
|
2021-02-09,298.30999755859375,305.45001220703125,296.5199890136719,300.2900085449219,735500.0
|
|
2021-02-10,297.6099853515625,304.1400146484375,296.0,302.1300048828125,546900.0
|
|
2021-02-11,324.4800109863281,326.489990234375,299.4100036621094,299.4100036621094,2285700.0
|
|
2021-02-12,331.80999755859375,334.7699890136719,318.9200134277344,321.5299987792969,1503000.0
|
|
2021-02-16,337.17999267578125,342.2099914550781,332.5,332.5,1395900.0
|
|
2021-02-17,330.29998779296875,334.70001220703125,323.3699951171875,333.260009765625,1062800.0
|
|
2021-02-18,325.1600036621094,328.0,321.1400146484375,326.1000061035156,1005500.0
|
|
2021-02-19,330.6700134277344,338.0,327.989990234375,330.6199951171875,1512400.0
|
|
2021-02-22,316.1600036621094,326.9800109863281,313.8500061035156,325.0,1123100.0
|
|
2021-02-23,318.7799987792969,321.4700012207031,303.6700134277344,307.739990234375,1745700.0
|
|
2021-02-24,328.42999267578125,328.7300109863281,310.0799865722656,313.8399963378906,1170100.0
|
|
2021-02-25,304.7900085449219,326.3500061035156,302.4800109863281,322.69000244140625,1528000.0
|
|
2021-02-26,311.2300109863281,314.7300109863281,303.1700134277344,311.32000732421875,1316000.0
|
|
2021-03-01,325.989990234375,326.3999938964844,315.010009765625,316.0199890136719,1294000.0
|
|
2021-03-02,309.82000732421875,326.67999267578125,309.6499938964844,325.8800048828125,1175900.0
|
|
2021-03-03,303.80999755859375,315.05999755859375,303.5299987792969,310.489990234375,1155200.0
|
|
2021-03-04,287.6199951171875,306.260009765625,282.3299865722656,302.17999267578125,1655300.0
|
|
2021-03-05,295.8699951171875,297.25,278.17999267578125,292.69000244140625,1631100.0
|
|
2021-03-08,274.0400085449219,293.8299865722656,273.239990234375,291.010009765625,2182500.0
|
|
2021-03-09,294.1000061035156,296.2900085449219,282.2900085449219,283.6300048828125,1944100.0
|
|
2021-03-10,283.45001220703125,300.3800048828125,282.7300109863281,299.760009765625,1688000.0
|
|
2021-03-11,296.3599853515625,301.9700012207031,290.0,294.04998779296875,1709500.0
|
|
2021-03-12,294.2699890136719,294.7799987792969,285.9700012207031,288.8699951171875,1298400.0
|
|
2021-03-15,298.9599914550781,299.32000732421875,291.4200134277344,293.4700012207031,1321900.0
|
|
2021-03-16,301.95001220703125,305.9599914550781,298.8800048828125,299.7200012207031,1544200.0
|
|
2021-03-17,305.3900146484375,309.9100036621094,291.1199951171875,296.17999267578125,1906300.0
|
|
2021-03-18,288.739990234375,299.75,287.7799987792969,298.29998779296875,2041200.0
|
|
2021-03-19,292.8800048828125,297.239990234375,284.489990234375,287.9700012207031,3220700.0
|
|
2021-03-22,305.3599853515625,308.1300048828125,298.30999755859375,300.0,1820000.0
|
|
2021-03-23,297.05999755859375,307.4800109863281,296.1099853515625,306.510009765625,1766300.0
|
|
2021-03-24,297.8900146484375,317.0,297.54998779296875,310.5,1669200.0
|
|
2021-03-25,299.4100036621094,301.0,286.94000244140625,293.0299987792969,1188000.0
|
|
2021-03-26,319.94000244140625,320.25,298.7099914550781,298.7099914550781,1650500.0
|
|
2021-03-29,314.30999755859375,317.8500061035156,306.8800048828125,317.7300109863281,1428400.0
|
|
2021-03-30,317.07000732421875,318.510009765625,311.69000244140625,312.80999755859375,924100.0
|
|
2021-03-31,330.3999938964844,333.29998779296875,321.1700134277344,321.75,1811800.0
|
|
2021-04-01,347.2900085449219,347.7900085449219,337.0,337.0,1885700.0
|
|
2021-04-05,355.0799865722656,359.69000244140625,346.07000732421875,349.04998779296875,1496100.0
|
|
2021-04-06,346.6000061035156,353.79998779296875,340.55999755859375,353.1199951171875,1690400.0
|
|
2021-04-07,348.0400085449219,352.70001220703125,343.67999267578125,347.7099914550781,985500.0
|
|
2021-04-08,354.0400085449219,354.2699890136719,348.4200134277344,354.0,1125000.0
|
|
2021-04-09,352.8500061035156,355.0799865722656,348.2300109863281,351.9200134277344,913800.0
|
|
2021-04-12,345.1000061035156,350.70001220703125,343.3299865722656,349.57000732421875,1376100.0
|
|
2021-04-13,344.1300048828125,349.5199890136719,339.1199951171875,349.5199890136719,1226400.0
|
|
2021-04-14,336.5,346.6700134277344,335.17999267578125,340.0,1186100.0
|
|
2021-04-15,338.5400085449219,342.1600036621094,335.7099914550781,341.7900085449219,1198100.0
|
|
2021-04-16,333.0,339.8599853515625,332.9800109863281,339.07000732421875,958100.0
|
|
2021-04-19,324.3900146484375,333.6199951171875,318.2799987792969,330.9599914550781,1551700.0
|
|
2021-04-20,318.9200134277344,325.8399963378906,317.7799987792969,323.1099853515625,1477200.0
|
|
2021-04-21,331.7900085449219,332.2200012207031,319.57000732421875,322.45001220703125,1697700.0
|
|
2021-04-22,325.0799865722656,331.8699951171875,322.760009765625,329.45001220703125,1045400.0
|
|
2021-04-23,332.07000732421875,334.1000061035156,326.69000244140625,327.989990234375,1182000.0
|
|
2021-04-26,335.80999755859375,337.57000732421875,330.989990234375,334.010009765625,1039400.0
|
|
2021-04-27,330.489990234375,340.0,329.260009765625,340.0,939800.0
|
|
2021-04-28,324.8399963378906,330.739990234375,324.2300109863281,329.5,983200.0
|
|
2021-04-29,326.3599853515625,328.7300109863281,318.6600036621094,325.9200134277344,1294900.0
|
|
2021-04-30,315.3500061035156,321.6499938964844,312.9200134277344,315.0299987792969,1434100.0
|
|
2021-05-03,311.2300109863281,318.79998779296875,308.489990234375,317.6199951171875,1412200.0
|
|
2021-05-04,307.94000244140625,308.0899963378906,299.4200134277344,305.82000732421875,1592200.0
|
|
2021-05-05,311.9200134277344,316.739990234375,306.3999938964844,313.1700134277344,1157100.0
|
|
2021-05-06,315.8900146484375,316.2799987792969,307.69000244140625,309.510009765625,935200.0
|
|
2021-05-07,319.70001220703125,323.0,316.6600036621094,319.989990234375,848300.0
|
|
2021-05-10,299.8999938964844,313.8800048828125,299.4599914550781,309.95001220703125,1576900.0
|
|
2021-05-11,300.2799987792969,301.55999755859375,289.7200012207031,291.010009765625,987700.0
|
|
2021-05-12,286.739990234375,295.760009765625,285.8900146484375,292.5400085449219,1400300.0
|
|
2021-05-13,296.760009765625,300.6700134277344,293.7300109863281,294.5400085449219,1533300.0
|
|
2021-05-14,305.75,309.0899963378906,296.0199890136719,298.4800109863281,1508100.0
|
|
2021-05-17,297.7200012207031,300.8500061035156,292.17999267578125,298.45001220703125,1352800.0
|
|
2021-05-18,293.9200134277344,302.989990234375,293.4800109863281,302.3699951171875,1087600.0
|
|
2021-05-19,303.94000244140625,304.239990234375,286.5799865722656,288.04998779296875,1301000.0
|
|
2021-05-20,313.3599853515625,315.0,305.42999267578125,305.42999267578125,1449900.0
|
|
2021-05-21,310.1400146484375,314.9700012207031,308.7099914550781,314.9700012207031,1049700.0
|
|
2021-05-24,317.54998779296875,320.1199951171875,313.80999755859375,314.3399963378906,1209100.0
|
|
2021-05-25,317.9200134277344,323.9100036621094,316.5400085449219,320.1300048828125,1258300.0
|
|
2021-05-26,317.3900146484375,322.0,315.7099914550781,319.20001220703125,1078100.0
|
|
2021-05-27,316.5400085449219,321.5799865722656,315.8999938964844,316.8500061035156,1195100.0
|
|
2021-05-28,316.8900146484375,320.30999755859375,316.4599914550781,318.19000244140625,885500.0
|
|
2021-06-01,315.7300109863281,324.75,314.3900146484375,319.8900146484375,1024700.0
|
|
2021-06-02,315.5899963378906,318.4800109863281,312.79998779296875,316.1000061035156,881700.0
|
|
2021-06-03,308.7799987792969,312.4599914550781,307.3299865722656,311.7799987792969,1243000.0
|
|
2021-06-04,316.989990234375,318.07000732421875,311.1499938964844,311.3800048828125,898400.0
|
|
2021-06-07,318.54998779296875,319.3299865722656,312.6300048828125,315.3800048828125,1098500.0
|
|
2021-06-08,313.79998779296875,323.6499938964844,311.8500061035156,322.6000061035156,615000.0
|
|
2021-06-09,314.1600036621094,322.82000732421875,313.8599853515625,321.1300048828125,748000.0
|
|
2021-06-10,319.30999755859375,320.6000061035156,314.5299987792969,316.1199951171875,690900.0
|
|
2021-06-11,320.1099853515625,321.3500061035156,317.3999938964844,320.6499938964844,770300.0
|
|
2021-06-14,325.2099914550781,325.9100036621094,318.92999267578125,320.92999267578125,634300.0
|
|
2021-06-15,320.5899963378906,326.5899963378906,319.2900085449219,324.45001220703125,718400.0
|
|
2021-06-16,315.8999938964844,323.2900085449219,313.2300109863281,322.8699951171875,856300.0
|
|
2021-06-17,318.4200134277344,321.3299865722656,313.1400146484375,315.07000732421875,919700.0
|
|
2021-06-18,304.4800109863281,314.7200012207031,303.1600036621094,313.8800048828125,1925900.0
|
|
2021-06-21,308.80999755859375,309.6099853515625,302.4800109863281,306.0199890136719,882400.0
|
|
2021-06-22,308.6199951171875,309.5799865722656,304.2099914550781,307.6400146484375,672300.0
|
|
2021-06-23,310.8599853515625,312.95001220703125,308.6199951171875,308.8599853515625,656600.0
|
|
2021-06-24,315.8900146484375,316.1499938964844,312.2799987792969,313.489990234375,730700.0
|
|
2021-06-25,316.260009765625,318.3299865722656,313.9599914550781,315.6199951171875,3921200.0
|
|
2021-06-28,322.260009765625,325.489990234375,318.3999938964844,319.25,861600.0
|
|
2021-06-29,325.20001220703125,326.0299987792969,321.5400085449219,322.0,544800.0
|
|
2021-06-30,324.2099914550781,325.010009765625,320.8699951171875,325.0,697600.0
|
|
2021-07-01,311.739990234375,324.29998779296875,311.5299987792969,324.1499938964844,1417100.0
|
|
2021-07-02,311.82000732421875,314.0,308.010009765625,313.7300109863281,1053200.0
|
|
2021-07-06,311.25,316.2799987792969,305.260009765625,312.7099914550781,1071400.0
|
|
2021-07-07,307.05999755859375,314.94000244140625,305.8800048828125,314.1199951171875,988900.0
|
|
2021-07-08,303.0899963378906,305.1300048828125,298.7300109863281,301.0299987792969,896000.0
|
|
2021-07-09,308.760009765625,309.5799865722656,301.6000061035156,303.7099914550781,726700.0
|
|
2021-07-12,314.0199890136719,314.2900085449219,308.8999938964844,310.0199890136719,883300.0
|
|
2021-07-13,311.6099853515625,315.0,310.0,312.1199951171875,568400.0
|
|
2021-07-14,309.1199951171875,318.29998779296875,308.4599914550781,313.75,763100.0
|
|
2021-07-15,303.75,310.0,301.7200012207031,308.2099914550781,910300.0
|
|
2021-07-16,293.2200012207031,307.8900146484375,292.29998779296875,305.2799987792969,1794400.0
|
|
2021-07-19,294.3299865722656,294.3599853515625,287.44000244140625,289.92999267578125,1332200.0
|
|
2021-07-20,302.7699890136719,304.8299865722656,292.67999267578125,295.29998779296875,1202500.0
|
|
2021-07-21,316.8800048828125,318.29998779296875,303.8599853515625,304.3399963378906,1607600.0
|
|
2021-07-22,314.3599853515625,318.1400146484375,311.989990234375,315.0,790200.0
|
|
2021-07-23,320.760009765625,322.0,315.45001220703125,316.92999267578125,705200.0
|
|
2021-07-26,318.6300048828125,322.3299865722656,315.6099853515625,320.1700134277344,655100.0
|
|
2021-07-27,309.0,315.29998779296875,302.5299987792969,315.29998779296875,1081200.0
|
|
2021-07-28,315.57000732421875,316.9100036621094,309.4700012207031,311.0,646800.0
|
|
2021-07-29,319.42999267578125,320.1499938964844,310.3699951171875,313.45001220703125,1119100.0
|
|
2021-07-30,348.1600036621094,356.7099914550781,335.55999755859375,339.489990234375,2656900.0
|
|
2021-08-02,345.9100036621094,356.70001220703125,344.7900085449219,348.1600036621094,1128200.0
|
|
2021-08-03,346.8900146484375,349.5199890136719,343.0,347.2300109863281,925400.0
|
|
2021-08-04,353.79998779296875,356.0,346.8900146484375,346.8900146484375,1161900.0
|
|
2021-08-05,353.7099914550781,356.6300048828125,349.510009765625,355.5400085449219,730400.0
|
|
2021-08-06,353.3500061035156,354.79998779296875,351.1400146484375,351.5400085449219,908400.0
|
|
2021-08-09,351.5199890136719,356.07000732421875,351.29998779296875,353.5199890136719,748600.0
|
|
2021-08-10,342.0,352.0400085449219,340.6000061035156,351.239990234375,1476800.0
|
|
2021-08-11,342.6600036621094,345.0299987792969,336.2900085449219,343.8500061035156,832300.0
|
|
2021-08-12,328.510009765625,339.8500061035156,328.17999267578125,337.5,1356600.0
|
|
2021-08-13,327.8800048828125,329.1300048828125,325.79998779296875,327.1400146484375,596500.0
|
|
2021-08-16,329.19000244140625,331.5400085449219,325.8299865722656,327.0299987792969,1073600.0
|
|
2021-08-17,322.45001220703125,327.0199890136719,316.8599853515625,325.8599853515625,1255600.0
|
|
2021-08-18,317.54998779296875,326.4800109863281,317.1700134277344,320.5199890136719,1117900.0
|
|
2021-08-19,322.3500061035156,323.6000061035156,313.5,314.7900085449219,729900.0
|
|
2021-08-20,319.9700012207031,327.44000244140625,315.4599914550781,324.7300109863281,794300.0
|
|
2021-08-23,328.5400085449219,329.6099853515625,323.3800048828125,323.9599914550781,1274700.0
|
|
2021-08-24,328.0,334.29998779296875,326.3699951171875,329.67999267578125,621500.0
|
|
2021-08-25,334.0199890136719,335.5400085449219,325.70001220703125,325.70001220703125,839200.0
|
|
2021-08-26,333.75,336.7300109863281,332.0899963378906,334.5899963378906,495500.0
|
|
2021-08-27,342.92999267578125,343.5299987792969,334.8599853515625,335.6300048828125,692600.0
|
|
2021-08-30,342.1099853515625,346.8999938964844,338.8299865722656,345.3399963378906,516000.0
|
|
2021-08-31,339.9599914550781,343.6700134277344,333.7300109863281,343.6700134277344,1003200.0
|
|
2021-09-01,335.45001220703125,341.5899963378906,335.1400146484375,340.95001220703125,668100.0
|
|
2021-09-02,337.7099914550781,339.6600036621094,335.3599853515625,337.8900146484375,470600.0
|
|
2021-09-03,341.75,342.510009765625,336.1099853515625,336.1099853515625,481800.0
|
|
2021-09-07,341.80999755859375,343.0799865722656,337.9100036621094,342.6300048828125,570300.0
|
|
2021-09-08,336.75,341.1600036621094,334.55999755859375,341.1600036621094,774800.0
|
|
2021-09-09,347.8299865722656,348.8900146484375,335.57000732421875,335.9200134277344,1200100.0
|
|
2021-09-10,350.57000732421875,359.1000061035156,350.30999755859375,351.0,1241300.0
|
|
2021-09-13,355.6000061035156,358.32000732421875,349.29998779296875,354.6099853515625,974200.0
|
|
2021-09-14,356.3900146484375,364.7900085449219,353.510009765625,360.5199890136719,1349300.0
|
|
2021-09-15,367.3399963378906,367.5400085449219,354.04998779296875,357.3500061035156,1566300.0
|
|
2021-09-16,372.0199890136719,373.7300109863281,363.20001220703125,365.0,1970700.0
|
|
2021-09-17,369.80999755859375,374.6000061035156,366.6099853515625,374.3999938964844,2162500.0
|
|
2021-09-20,355.17999267578125,361.55999755859375,349.7699890136719,360.3999938964844,1312300.0
|
|
2021-09-21,356.5799865722656,359.44000244140625,349.6400146484375,358.95001220703125,1160400.0
|
|
2021-09-22,365.510009765625,366.30999755859375,356.0,359.1300048828125,762400.0
|
|
2021-09-23,370.9800109863281,372.4100036621094,365.7699890136719,366.6600036621094,948300.0
|
|
2021-09-24,369.5299987792969,370.6499938964844,366.7900085449219,367.6700134277344,433800.0
|
|
2021-09-27,365.7799987792969,369.4100036621094,362.79998779296875,364.510009765625,844000.0
|
|
2021-09-28,347.0299987792969,356.94000244140625,346.3299865722656,352.3399963378906,1620600.0
|
|
2021-09-29,335.29998779296875,349.739990234375,334.80999755859375,348.67999267578125,1202300.0
|
|
2021-09-30,334.510009765625,342.2300109863281,333.8999938964844,338.2799987792969,962200.0
|
|
2021-10-01,335.0199890136719,338.45001220703125,328.7799987792969,336.7200012207031,904600.0
|
|
2021-10-04,329.07000732421875,332.6199951171875,325.5899963378906,332.1199951171875,1147600.0
|
|
2021-10-05,331.2300109863281,334.44000244140625,328.239990234375,332.9599914550781,774300.0
|
|
2021-10-06,329.1000061035156,330.2200012207031,324.3599853515625,326.7900085449219,820900.0
|
|
2021-10-07,330.1000061035156,336.1700134277344,329.32000732421875,333.489990234375,811900.0
|
|
2021-10-08,326.04998779296875,332.3699951171875,324.82000732421875,332.2900085449219,643100.0
|
|
2021-10-11,325.20001220703125,331.2099914550781,324.5400085449219,324.57000732421875,528700.0
|
|
2021-10-12,319.54998779296875,328.2900085449219,317.989990234375,327.510009765625,855500.0
|
|
2021-10-13,320.4100036621094,326.0,319.0899963378906,323.8599853515625,690600.0
|
|
2021-10-14,329.7799987792969,331.30999755859375,326.6099853515625,331.30999755859375,959000.0
|
|
2021-10-15,329.1000061035156,332.3900146484375,327.8900146484375,330.1700134277344,772500.0
|
|
2021-10-18,326.7699890136719,328.2300109863281,322.3299865722656,326.67999267578125,1377800.0
|
|
2021-10-19,332.1400146484375,332.7200012207031,325.55999755859375,325.70001220703125,820600.0
|
|
2021-10-20,331.0299987792969,333.95001220703125,328.2200012207031,331.7099914550781,702000.0
|
|
2021-10-21,335.510009765625,336.1300048828125,323.3900146484375,326.8800048828125,870600.0
|
|
2021-10-22,343.0299987792969,357.9200134277344,340.5400085449219,342.1199951171875,1856200.0
|
|
2021-10-25,343.2300109863281,347.7099914550781,341.67999267578125,347.7099914550781,1057500.0
|
|
2021-10-26,341.9700012207031,349.1199951171875,337.4800109863281,349.1199951171875,868000.0
|
|
2021-10-27,340.57000732421875,345.42999267578125,336.2799987792969,340.9599914550781,1196200.0
|
|
2021-10-28,355.3399963378906,388.989990234375,352.5,366.44000244140625,2350800.0
|
|
2021-10-29,372.760009765625,374.1099853515625,351.9800109863281,352.2300109863281,1604200.0
|
|
2021-11-01,380.260009765625,380.489990234375,369.1600036621094,373.0,2049400.0
|
|
2021-11-02,388.75,388.82000732421875,381.010009765625,381.0400085449219,1186300.0
|
|
2021-11-03,393.6700134277344,393.8699951171875,383.05999755859375,390.0,1237300.0
|
|
2021-11-04,409.0799865722656,409.6499938964844,393.6700134277344,394.0799865722656,1703800.0
|
|
2021-11-05,416.7300109863281,418.3999938964844,405.6300048828125,410.32000732421875,1655500.0
|
|
2021-11-08,412.8399963378906,419.3299865722656,410.5899963378906,416.75,1247800.0
|
|
2021-11-09,417.1099853515625,417.6000061035156,410.4200134277344,412.92999267578125,837700.0
|
|
2021-11-10,404.3500061035156,418.0,403.3399963378906,410.0400085449219,1169800.0
|
|
2021-11-11,412.7900085449219,414.2200012207031,408.0,410.2099914550781,620100.0
|
|
2021-11-12,413.2799987792969,417.3399963378906,409.79998779296875,412.4700012207031,627100.0
|
|
2021-11-15,413.05999755859375,418.8500061035156,410.5299987792969,418.0,654200.0
|
|
2021-11-16,423.20001220703125,424.0199890136719,411.1700134277344,413.010009765625,1151000.0
|
|
2021-11-17,419.8399963378906,424.04998779296875,417.5899963378906,421.7699890136719,1476600.0
|
|
2021-11-18,423.239990234375,424.8399963378906,417.3599853515625,422.8299865722656,887700.0
|
|
2021-11-19,422.3800048828125,426.8399963378906,420.8699951171875,422.0299987792969,746300.0
|
|
2021-11-22,407.8999938964844,427.239990234375,407.3900146484375,423.9100036621094,1604300.0
|
|
2021-11-23,411.9800109863281,412.3599853515625,400.79998779296875,407.1400146484375,1161600.0
|
|
2021-11-24,413.29998779296875,413.3500061035156,401.1199951171875,410.3900146484375,730300.0
|
|
2021-11-26,398.9599914550781,410.1000061035156,397.0400085449219,406.7099914550781,756300.0
|
|
2021-11-29,413.8399963378906,414.6099853515625,402.80999755859375,402.80999755859375,1084500.0
|
|
2021-11-30,408.1300048828125,418.42999267578125,405.82000732421875,412.6600036621094,1548600.0
|
|
2021-12-01,412.17999267578125,428.2200012207031,408.17999267578125,415.25,1637100.0
|
|
2021-12-02,402.5299987792969,415.8699951171875,401.2099914550781,408.7200012207031,1610000.0
|
|
2021-12-03,400.67999267578125,410.9100036621094,394.6099853515625,407.6199951171875,1313000.0
|
|
2021-12-06,399.5299987792969,403.4200134277344,390.1700134277344,402.9200134277344,1284300.0
|
|
2021-12-07,419.1499938964844,420.4800109863281,405.7699890136719,406.55999755859375,1348100.0
|
|
2021-12-08,421.2799987792969,422.30999755859375,413.29998779296875,418.5799865722656,952200.0
|
|
2021-12-09,409.3699951171875,420.1199951171875,408.82000732421875,418.25,1091600.0
|
|
2021-12-10,410.69000244140625,417.54998779296875,404.0899963378906,415.1700134277344,833800.0
|
|
2021-12-13,399.75,410.7699890136719,396.8299865722656,410.69000244140625,1189400.0
|
|
2021-12-14,399.4599914550781,402.29998779296875,394.17999267578125,395.7900085449219,993300.0
|
|
2021-12-15,409.9100036621094,411.5400085449219,392.7699890136719,400.44000244140625,2186900.0
|
|
2021-12-16,397.30999755859375,414.989990234375,395.0899963378906,414.0,2306600.0
|
|
2021-12-17,391.54998779296875,397.4800109863281,387.0,396.3399963378906,3228000.0
|
|
2021-12-20,385.5,393.1300048828125,381.6300048828125,385.8800048828125,1850200.0
|
|
2021-12-21,409.3999938964844,412.20001220703125,401.05999755859375,403.1499938964844,2267000.0
|
|
2021-12-22,413.2099914550781,413.3800048828125,403.54998779296875,406.2799987792969,719600.0
|
|
2021-12-23,420.760009765625,424.489990234375,415.0299987792969,415.2300109863281,878000.0
|
|
2021-12-27,440.1700134277344,441.54998779296875,422.010009765625,422.2300109863281,1302800.0
|
|
2021-12-28,432.1499938964844,442.44000244140625,430.32000732421875,441.5400085449219,751900.0
|
|
2021-12-29,435.0799865722656,438.9100036621094,431.5299987792969,432.7799987792969,613900.0
|
|
2021-12-30,427.0799865722656,436.0,426.2900085449219,435.45001220703125,615000.0
|
|
2021-12-31,430.1099853515625,431.92999267578125,427.260009765625,427.8999938964844,525000.0
|
|
2022-01-03,435.0899963378906,435.6400146484375,425.6099853515625,431.1400146484375,1044300.0
|
|
2022-01-04,431.239990234375,436.8399963378906,417.6000061035156,434.3800048828125,964900.0
|
|
2022-01-05,420.739990234375,435.0899963378906,419.67999267578125,432.1600036621094,1174000.0
|
|
2022-01-06,432.2200012207031,435.04998779296875,417.7699890136719,420.6300048828125,1268500.0
|
|
2022-01-07,416.9100036621094,435.5299987792969,416.19000244140625,429.80999755859375,1155000.0
|
|
2022-01-10,418.7300109863281,419.5199890136719,404.70001220703125,410.2099914550781,1341100.0
|
|
2022-01-11,425.6099853515625,425.8699951171875,410.5,414.8599853515625,1018500.0
|
|
2022-01-12,433.8599853515625,436.989990234375,429.6199951171875,429.6199951171875,1213100.0
|
|
2022-01-13,421.4800109863281,457.1199951171875,420.4100036621094,446.25,2290400.0
|
|
2022-01-14,445.0,445.5199890136719,418.7900085449219,419.1700134277344,1422000.0
|
|
2022-01-18,412.9800109863281,438.2699890136719,412.010009765625,437.1499938964844,1710200.0
|
|
2022-01-19,393.19000244140625,421.8599853515625,392.8399963378906,417.7699890136719,1511400.0
|
|
2022-01-20,383.2799987792969,407.6199951171875,382.32000732421875,400.0,1578600.0
|
|
2022-01-21,373.0299987792969,388.5,370.6400146484375,379.0199890136719,1934900.0
|
|
2022-01-24,391.1000061035156,393.57000732421875,362.8999938964844,367.69000244140625,3310800.0
|
|
2022-01-25,370.1099853515625,382.0,369.6499938964844,378.010009765625,1782800.0
|
|
2022-01-26,380.6000061035156,398.0400085449219,374.17999267578125,383.7799987792969,2381800.0
|
|
2022-01-27,361.79998779296875,378.8399963378906,358.9599914550781,375.79998779296875,3076600.0
|
|
2022-01-28,366.6499938964844,366.94000244140625,344.0299987792969,352.54998779296875,2111700.0
|
|
2022-01-31,389.2699890136719,389.7300109863281,366.1600036621094,366.32000732421875,2216500.0
|
|
2022-02-01,388.0299987792969,391.5,375.260009765625,389.82000732421875,1357700.0
|
|
2022-02-02,395.4599914550781,396.75,385.2699890136719,391.2099914550781,1322300.0
|
|
2022-02-03,373.67999267578125,389.239990234375,372.4599914550781,385.5799865722656,1868400.0
|
|
2022-02-04,377.3800048828125,380.6099853515625,368.1099853515625,373.0899963378906,1129200.0
|
|
2022-02-07,375.6000061035156,381.57000732421875,374.1099853515625,378.489990234375,1084000.0
|
|
2022-02-08,385.2200012207031,386.3399963378906,372.9200134277344,375.1700134277344,1975200.0
|
|
2022-02-09,400.1300048828125,401.2200012207031,390.0,393.5299987792969,1460800.0
|
|
2022-02-10,389.7099914550781,405.7799987792969,387.29998779296875,390.45001220703125,1326400.0
|
|
2022-02-11,369.2300109863281,393.8999938964844,365.0799865722656,391.1400146484375,1657800.0
|
|
2022-02-14,365.1600036621094,377.94000244140625,359.32000732421875,370.1700134277344,1264100.0
|
|
2022-02-15,387.5,389.30999755859375,372.6099853515625,373.4800109863281,1565200.0
|
|
2022-02-16,385.6499938964844,387.5199890136719,377.5,381.95001220703125,1600200.0
|
|
2022-02-17,366.04998779296875,381.3299865722656,365.05999755859375,379.2900085449219,1821800.0
|
|
2022-02-18,358.29998779296875,370.0,353.25,370.0,1368900.0
|
|
2022-02-22,355.739990234375,365.32000732421875,348.6199951171875,355.05999755859375,1667000.0
|
|
2022-02-23,343.7799987792969,364.2300109863281,342.20001220703125,359.3299865722656,1636800.0
|
|
2022-02-24,357.8900146484375,358.2799987792969,329.260009765625,331.70001220703125,1676400.0
|
|
2022-02-25,357.6499938964844,359.8699951171875,350.8500061035156,356.70001220703125,1578300.0
|
|
2022-02-28,348.5,356.4700012207031,341.1300048828125,353.4200134277344,1883000.0
|
|
2022-03-01,336.7900085449219,349.3500061035156,333.1499938964844,346.5799865722656,1427500.0
|
|
2022-03-02,346.07000732421875,348.0,337.2699890136719,342.30999755859375,1289400.0
|
|
2022-03-03,342.5299987792969,349.5799865722656,338.32000732421875,349.0299987792969,1028500.0
|
|
2022-03-04,332.1000061035156,341.0,326.95001220703125,338.739990234375,1566500.0
|
|
2022-03-07,314.1400146484375,337.489990234375,313.8999938964844,334.510009765625,1641100.0
|
|
2022-03-08,321.82000732421875,332.8599853515625,310.54998779296875,316.25,1805000.0
|
|
2022-03-09,339.55999755859375,341.989990234375,330.9700012207031,331.1099853515625,1521300.0
|
|
2022-03-10,328.7900085449219,334.4200134277344,322.7300109863281,330.739990234375,1555800.0
|
|
2022-03-11,323.2699890136719,338.0199890136719,322.7799987792969,336.1000061035156,958700.0
|
|
2022-03-14,320.0,331.1400146484375,318.010009765625,324.2300109863281,1558700.0
|
|
2022-03-15,333.2200012207031,334.1300048828125,323.3800048828125,323.67999267578125,1333500.0
|
|
2022-03-16,350.9200134277344,351.29998779296875,333.260009765625,337.010009765625,1549500.0
|
|
2022-03-17,352.6099853515625,354.3900146484375,345.0199890136719,346.42999267578125,1014400.0
|
|
2022-03-18,365.04998779296875,366.4200134277344,346.8599853515625,350.55999755859375,2996400.0
|
|
2022-03-21,356.2799987792969,364.07000732421875,350.80999755859375,360.3500061035156,1333200.0
|
|
2022-03-22,361.0299987792969,364.6499938964844,356.5899963378906,356.5899963378906,842500.0
|
|
2022-03-23,348.7300109863281,360.239990234375,348.2699890136719,360.239990234375,1163300.0
|
|
2022-03-24,365.8900146484375,366.1099853515625,350.1600036621094,353.989990234375,1066900.0
|
|
2022-03-25,366.44000244140625,368.8800048828125,359.3699951171875,363.3999938964844,942200.0
|
|
2022-03-28,375.3500061035156,375.6499938964844,363.1000061035156,369.17999267578125,1088700.0
|
|
2022-03-29,384.3299865722656,386.92999267578125,377.45001220703125,381.04998779296875,1061900.0
|
|
2022-03-30,373.82000732421875,383.45001220703125,371.57000732421875,383.3999938964844,1123000.0
|
|
2022-03-31,366.05999755859375,378.95001220703125,365.6000061035156,374.8500061035156,1319900.0
|
|
2022-04-01,360.2699890136719,370.04998779296875,354.7900085449219,369.20001220703125,1183000.0
|
|
2022-04-04,367.04998779296875,368.3299865722656,360.3999938964844,361.75,904200.0
|
|
2022-04-05,345.5199890136719,365.4800109863281,343.19000244140625,364.19000244140625,1690000.0
|
|
2022-04-06,344.25,349.45001220703125,333.489990234375,338.92999267578125,1780900.0
|
|
2022-04-07,353.0799865722656,356.3900146484375,342.95001220703125,343.3299865722656,1315000.0
|
|
2022-04-08,341.2099914550781,350.17999267578125,340.67999267578125,349.54998779296875,1551000.0
|
|
2022-04-11,331.4700012207031,339.1700134277344,331.19000244140625,336.9100036621094,1484000.0
|
|
2022-04-12,330.25,345.1400146484375,328.20001220703125,340.0,1164300.0
|
|
2022-04-13,336.5199890136719,339.6400146484375,329.55999755859375,331.6000061035156,1137800.0
|
|
2022-04-14,321.4800109863281,337.3900146484375,320.9200134277344,336.0,1486300.0
|
|
2022-04-18,327.8699951171875,330.010009765625,319.3999938964844,320.0,984600.0
|
|
2022-04-19,337.82000732421875,338.95001220703125,324.55999755859375,329.45001220703125,1319700.0
|
|
2022-04-20,345.5899963378906,351.8800048828125,345.0,345.0899963378906,1295200.0
|
|
2022-04-21,335.989990234375,354.9700012207031,334.44000244140625,348.8999938964844,1340600.0
|
|
2022-04-22,324.2799987792969,336.510009765625,323.55999755859375,334.69000244140625,1420200.0
|
|
2022-04-25,331.2099914550781,331.67999267578125,319.3599853515625,322.2300109863281,1259900.0
|
|
2022-04-26,314.760009765625,326.4100036621094,314.3999938964844,325.3399963378906,1281100.0
|
|
2022-04-27,314.7799987792969,324.0,312.010009765625,312.70001220703125,1042600.0
|
|
2022-04-28,332.760009765625,337.1600036621094,316.75,319.3599853515625,1827900.0
|
|
2022-04-29,319.260009765625,342.2699890136719,318.4200134277344,331.7300109863281,2424900.0
|
|
2022-05-02,326.6400146484375,327.42999267578125,312.1700134277344,321.6700134277344,1564400.0
|
|
2022-05-03,334.0,335.0400085449219,323.510009765625,326.3299865722656,1326100.0
|
|
2022-05-04,349.3800048828125,350.4700012207031,326.42999267578125,334.75,1459000.0
|
|
2022-05-05,333.3999938964844,346.0,329.32000732421875,342.8800048828125,1863100.0
|
|
2022-05-06,331.3500061035156,338.2699890136719,321.0,331.79998779296875,967800.0
|
|
2022-05-09,318.8699951171875,329.5400085449219,316.3299865722656,322.32000732421875,1822900.0
|
|
2022-05-10,323.2200012207031,330.5799865722656,316.19000244140625,328.30999755859375,1450900.0
|
|
2022-05-11,311.6300048828125,326.7900085449219,311.0799865722656,318.2799987792969,1320000.0
|
|
2022-05-12,315.6000061035156,320.0,306.42999267578125,309.0,1498100.0
|
|
2022-05-13,336.4200134277344,337.7099914550781,318.0199890136719,320.3399963378906,1982200.0
|
|
2022-05-16,330.5400085449219,337.739990234375,328.9100036621094,331.9700012207031,937200.0
|
|
2022-05-17,351.510009765625,353.1300048828125,337.54998779296875,340.1499938964844,1657400.0
|
|
2022-05-18,333.8500061035156,350.9800109863281,331.45001220703125,345.0899963378906,1668600.0
|
|
2022-05-19,338.5199890136719,346.42999267578125,331.7799987792969,332.739990234375,1450800.0
|
|
2022-05-20,335.4800109863281,346.739990234375,318.0299987792969,342.67999267578125,1997000.0
|
|
2022-05-23,341.17999267578125,345.4700012207031,335.69000244140625,336.79998779296875,1085900.0
|
|
2022-05-24,330.0899963378906,338.9599914550781,326.5799865722656,337.0199890136719,1308300.0
|
|
2022-05-25,337.9800109863281,339.8599853515625,327.55999755859375,328.5799865722656,1166300.0
|
|
2022-05-26,353.2799987792969,354.510009765625,333.1000061035156,333.2300109863281,1434800.0
|
|
2022-05-27,371.2699890136719,372.3399963378906,358.0400085449219,358.0400085449219,1456000.0
|
|
2022-05-31,364.8500061035156,367.67999267578125,357.7699890136719,366.29998779296875,1592600.0
|
|
2022-06-01,356.989990234375,369.0400085449219,350.7799987792969,366.5299987792969,1110100.0
|
|
2022-06-02,371.7699890136719,371.989990234375,354.1400146484375,355.9599914550781,1161400.0
|
|
2022-06-03,362.44000244140625,366.3900146484375,359.3699951171875,362.9100036621094,799900.0
|
|
2022-06-06,362.4700012207031,371.5799865722656,360.0899963378906,370.1600036621094,582300.0
|
|
2022-06-07,367.2200012207031,368.7099914550781,355.29998779296875,358.5899963378906,675900.0
|
|
2022-06-08,361.4800109863281,367.1600036621094,357.2900085449219,366.1000061035156,891800.0
|
|
2022-06-09,349.5799865722656,363.8299865722656,349.5,357.239990234375,908800.0
|
|
2022-06-10,333.6600036621094,345.80999755859375,333.2900085449219,343.7099914550781,1227000.0
|
|
2022-06-13,313.8800048828125,325.25,312.6700134277344,322.3299865722656,1904100.0
|
|
2022-06-14,316.4700012207031,320.6300048828125,311.6400146484375,318.75,1170300.0
|
|
2022-06-15,323.7900085449219,329.4800109863281,316.2099914550781,322.3900146484375,1214700.0
|
|
2022-06-16,310.3999938964844,321.6099853515625,306.5299987792969,319.1000061035156,2211400.0
|
|
2022-06-17,311.92999267578125,316.3999938964844,304.95001220703125,311.2099914550781,3072000.0
|
|
2022-06-21,327.2200012207031,332.5899963378906,317.7300109863281,319.489990234375,1370300.0
|
|
2022-06-22,324.44000244140625,329.3299865722656,316.1199951171875,317.95001220703125,1077100.0
|
|
2022-06-23,320.6600036621094,327.6000061035156,316.1700134277344,326.4200134277344,1330300.0
|
|
2022-06-24,339.5,339.57000732421875,324.3399963378906,327.9200134277344,1924300.0
|
|
2022-06-27,338.5899963378906,344.94000244140625,335.0199890136719,342.82000732421875,1369800.0
|
|
2022-06-28,330.0899963378906,345.239990234375,328.3999938964844,341.489990234375,1283100.0
|
|
2022-06-29,320.57000732421875,325.20001220703125,316.2099914550781,323.5799865722656,1225900.0
|
|
2022-06-30,319.0799865722656,325.6000061035156,313.17999267578125,315.739990234375,1302600.0
|
|
2022-07-01,296.260009765625,313.69000244140625,292.1199951171875,309.6400146484375,2323600.0
|
|
2022-07-05,295.55999755859375,295.7300109863281,282.8299865722656,286.2799987792969,2222400.0
|
|
2022-07-06,293.0,297.260009765625,290.82000732421875,295.3999938964844,2201200.0
|
|
2022-07-07,314.1700134277344,315.6300048828125,299.2799987792969,301.3399963378906,1887000.0
|
|
2022-07-08,316.8399963378906,318.82000732421875,308.44000244140625,309.2799987792969,1006800.0
|
|
2022-07-11,313.1700134277344,316.5,308.0,312.9100036621094,1383400.0
|
|
2022-07-12,313.7799987792969,319.5,311.489990234375,315.1499938964844,1078400.0
|
|
2022-07-13,313.1199951171875,316.57000732421875,306.3999938964844,307.6300048828125,1056000.0
|
|
2022-07-14,319.0899963378906,321.2799987792969,302.1099853515625,311.0400085449219,1628900.0
|
|
2022-07-15,326.2300109863281,326.2699890136719,316.6499938964844,322.2699890136719,1238500.0
|
|
2022-07-18,329.489990234375,340.8500061035156,326.510009765625,331.5,1683100.0
|
|
2022-07-19,345.5799865722656,346.19000244140625,333.3299865722656,334.1300048828125,2044800.0
|
|
2022-07-20,356.45001220703125,357.6000061035156,342.07000732421875,343.6600036621094,1689200.0
|
|
2022-07-21,360.5400085449219,361.3699951171875,352.5,358.17999267578125,1244000.0
|
|
2022-07-22,354.0199890136719,360.4700012207031,351.7699890136719,360.4700012207031,1468100.0
|
|
2022-07-25,350.6000061035156,351.6099853515625,342.989990234375,348.3399963378906,986500.0
|
|
2022-07-26,345.9100036621094,352.3800048828125,344.1700134277344,349.8599853515625,835900.0
|
|
2022-07-27,361.1400146484375,364.5,349.9700012207031,350.2799987792969,1318200.0
|
|
2022-07-28,369.9800109863281,371.32000732421875,353.9800109863281,361.1400146484375,1315200.0
|
|
2022-07-29,383.5400085449219,388.20001220703125,360.17999267578125,362.0400085449219,1827000.0
|
|
2022-08-01,385.6400146484375,390.70001220703125,378.4700012207031,381.19000244140625,1029300.0
|
|
2022-08-02,382.69000244140625,390.04998779296875,379.29998779296875,383.7099914550781,1206000.0
|
|
2022-08-03,395.92999267578125,397.79998779296875,383.1099853515625,383.1099853515625,1354600.0
|
|
2022-08-04,397.3999938964844,398.9599914550781,393.5899963378906,398.0,1156400.0
|
|
2022-08-05,395.739990234375,397.4700012207031,386.0,389.0899963378906,1213800.0
|
|
2022-08-08,387.67999267578125,396.69000244140625,381.3999938964844,390.8500061035156,1600100.0
|
|
2022-08-09,358.32000732421875,374.55999755859375,355.67999267578125,374.5299987792969,3194600.0
|
|
2022-08-10,374.510009765625,375.5,363.69000244140625,368.0,1755100.0
|
|
2022-08-11,372.75,385.6199951171875,371.0899963378906,375.4800109863281,1323800.0
|
|
2022-08-12,381.20001220703125,383.7799987792969,372.489990234375,374.3800048828125,1137000.0
|
|
2022-08-15,384.32000732421875,385.6499938964844,374.0899963378906,378.0,1303600.0
|
|
2022-08-16,380.7300109863281,385.989990234375,378.3999938964844,383.95001220703125,872600.0
|
|
2022-08-17,375.0899963378906,379.1600036621094,369.19000244140625,376.8599853515625,1198400.0
|
|
2022-08-18,382.0199890136719,384.04998779296875,373.6400146484375,376.5,1119200.0
|
|
2022-08-19,371.80999755859375,378.80999755859375,369.2200012207031,376.3999938964844,1257300.0
|
|
2022-08-22,359.79998779296875,366.3699951171875,358.07000732421875,363.70001220703125,1338700.0
|
|
2022-08-23,362.45001220703125,369.19000244140625,361.2699890136719,361.69000244140625,860200.0
|
|
2022-08-24,362.6700134277344,365.57000732421875,357.67999267578125,360.260009765625,938400.0
|
|
2022-08-25,376.7200012207031,377.3500061035156,362.739990234375,364.1400146484375,1285300.0
|
|
2022-08-26,359.17999267578125,377.0,359.0,375.2200012207031,1604400.0
|
|
2022-08-29,353.3800048828125,359.7300109863281,351.2699890136719,353.489990234375,1319700.0
|
|
2022-08-30,347.1400146484375,357.3999938964844,343.45001220703125,357.29998779296875,1416600.0
|
|
2022-08-31,344.1300048828125,349.8399963378906,339.8500061035156,349.8399963378906,1564800.0
|
|
2022-09-01,337.1099853515625,337.8800048828125,328.989990234375,334.8599853515625,1870400.0
|
|
2022-09-02,335.25,345.32000732421875,332.9800109863281,341.7699890136719,1300700.0
|
|
2022-09-06,330.5799865722656,337.05999755859375,326.7099914550781,333.80999755859375,1402800.0
|
|
2022-09-07,337.82000732421875,340.8500061035156,328.739990234375,332.1199951171875,1604900.0
|
|
2022-09-08,351.0899963378906,351.42999267578125,332.79998779296875,335.8299865722656,2258200.0
|
|
2022-09-09,358.6700134277344,362.7300109863281,356.8599853515625,356.8599853515625,1655300.0
|
|
2022-09-12,357.4700012207031,359.4200134277344,352.75,356.94000244140625,1141300.0
|
|
2022-09-13,340.67999267578125,348.32000732421875,339.5299987792969,342.9800109863281,2326500.0
|
|
2022-09-14,346.6099853515625,349.760009765625,337.82000732421875,343.5400085449219,1803000.0
|
|
2022-09-15,337.3599853515625,344.6400146484375,334.3800048828125,344.6400146484375,1577500.0
|
|
2022-09-16,335.5299987792969,338.1600036621094,328.25,334.9200134277344,4219300.0
|
|
2022-09-19,334.3500061035156,338.1400146484375,330.1400146484375,333.239990234375,1417400.0
|
|
2022-09-20,329.8999938964844,332.489990234375,327.9800109863281,331.67999267578125,1162500.0
|
|
2022-09-21,322.8599853515625,337.5400085449219,322.8500061035156,332.4200134277344,1800700.0
|
|
2022-09-22,313.07000732421875,321.1199951171875,312.2699890136719,320.3399963378906,2290400.0
|
|
2022-09-23,307.6000061035156,311.0,302.17999267578125,310.2900085449219,1839900.0
|
|
2022-09-26,303.57000732421875,312.9800109863281,302.9200134277344,308.9100036621094,1476300.0
|
|
2022-09-27,308.3800048828125,311.5799865722656,302.5,310.9100036621094,1364500.0
|
|
2022-09-28,315.69000244140625,316.760009765625,303.4800109863281,305.9200134277344,1693300.0
|
|
2022-09-29,310.7099914550781,312.2300109863281,306.1300048828125,310.92999267578125,1784800.0
|
|
2022-09-30,302.6300048828125,311.9800109863281,302.3399963378906,302.92999267578125,1641400.0
|
|
2022-10-03,316.5299987792969,320.95001220703125,304.7699890136719,306.19000244140625,1869300.0
|
|
2022-10-04,327.2900085449219,330.8399963378906,323.3299865722656,329.7099914550781,1549300.0
|
|
2022-10-05,329.04998779296875,333.1199951171875,316.3599853515625,320.0799865722656,1348800.0
|
|
2022-10-06,327.489990234375,334.8900146484375,326.6300048828125,328.20001220703125,1317700.0
|
|
2022-10-07,314.1600036621094,321.75,310.95001220703125,318.29998779296875,2194400.0
|
|
2022-10-10,299.3399963378906,313.79998779296875,296.20001220703125,313.79998779296875,2097000.0
|
|
2022-10-11,280.9200134277344,298.9700012207031,276.6199951171875,290.5799865722656,3561200.0
|
|
2022-10-12,274.80999755859375,281.94000244140625,273.80999755859375,281.19000244140625,2427400.0
|
|
2022-10-13,278.5400085449219,284.1700134277344,250.1999969482422,259.30999755859375,4588800.0
|
|
2022-10-14,263.70001220703125,280.9100036621094,263.17999267578125,280.7099914550781,2346000.0
|
|
2022-10-17,263.2200012207031,272.5400085449219,261.8999938964844,270.6700134277344,2557300.0
|
|
2022-10-18,268.760009765625,274.55999755859375,262.5899963378906,272.04998779296875,1763600.0
|
|
2022-10-19,271.9599914550781,274.1199951171875,263.8299865722656,268.1199951171875,1991200.0
|
|
2022-10-20,277.010009765625,282.57000732421875,271.5299987792969,274.4200134277344,1942400.0
|
|
2022-10-21,290.6300048828125,291.5299987792969,275.1199951171875,277.4200134277344,2067700.0
|
|
2022-10-24,295.3900146484375,297.0199890136719,289.30999755859375,291.3900146484375,1369000.0
|
|
2022-10-25,304.8699951171875,307.739990234375,297.29998779296875,297.67999267578125,1775000.0
|
|
2022-10-26,306.3999938964844,311.1499938964844,299.0400085449219,301.0,1958600.0
|
|
2022-10-27,308.9100036621094,315.7799987792969,304.2699890136719,315.7799987792969,2298700.0
|
|
2022-10-28,321.5,323.1400146484375,309.9700012207031,310.7300109863281,2880200.0
|
|
2022-10-31,316.45001220703125,319.5799865722656,314.0,317.8599853515625,1364300.0
|
|
2022-11-01,321.17999267578125,324.67999267578125,319.05999755859375,323.4800109863281,1666900.0
|
|
2022-11-02,312.4200134277344,327.6300048828125,309.8599853515625,322.010009765625,1846600.0
|
|
2022-11-03,314.44000244140625,319.9599914550781,307.29998779296875,307.32000732421875,1711700.0
|
|
2022-11-04,328.0299987792969,328.3699951171875,318.760009765625,325.3299865722656,1875800.0
|
|
2022-11-07,337.1700134277344,337.8900146484375,328.42999267578125,330.760009765625,1955500.0
|
|
2022-11-08,342.1300048828125,345.6700134277344,335.70001220703125,343.510009765625,1485500.0
|
|
2022-11-09,337.5199890136719,343.6300048828125,334.6300048828125,336.19000244140625,1471000.0
|
|
2022-11-10,368.25,369.1700134277344,349.6300048828125,357.55999755859375,2734100.0
|
|
2022-11-11,380.2099914550781,382.94000244140625,366.1499938964844,370.5299987792969,1665300.0
|
|
2022-11-14,377.9100036621094,385.7300109863281,375.8399963378906,375.8399963378906,1263300.0
|
|
2022-11-15,385.54998779296875,392.5,379.8599853515625,390.1099853515625,1742700.0
|
|
2022-11-16,370.4200134277344,377.6099853515625,367.57000732421875,371.7900085449219,2455700.0
|
|
2022-11-17,375.989990234375,376.4599914550781,360.010009765625,361.7699890136719,987500.0
|
|
2022-11-18,376.3399963378906,382.8399963378906,371.7900085449219,382.55999755859375,1121600.0
|
|
2022-11-21,372.1099853515625,376.3500061035156,370.7799987792969,371.6199951171875,1082600.0
|
|
2022-11-22,382.17999267578125,383.1300048828125,369.0,376.05999755859375,1380300.0
|
|
2022-11-23,385.6300048828125,388.8699951171875,380.1000061035156,380.5,1401000.0
|
|
2022-11-25,380.0199890136719,384.5199890136719,380.0,382.0,624400.0
|
|
2022-11-28,374.92999267578125,380.5400085449219,372.95001220703125,375.2099914550781,1413600.0
|
|
2022-11-29,374.3299865722656,377.010009765625,370.8699951171875,374.8399963378906,813200.0
|
|
2022-11-30,393.1499938964844,394.82000732421875,372.3599853515625,375.8699951171875,2795100.0
|
|
2022-12-01,390.7300109863281,395.9200134277344,383.2699890136719,395.0,1838000.0
|
|
2022-12-02,389.55999755859375,391.3599853515625,379.32000732421875,380.6600036621094,921300.0
|
|
2022-12-05,388.57000732421875,392.2300109863281,384.5799865722656,386.4599914550781,1236400.0
|
|
2022-12-06,383.239990234375,391.3299865722656,380.17999267578125,390.6600036621094,1171300.0
|
|
2022-12-07,388.0899963378906,389.0199890136719,378.44000244140625,379.1600036621094,828000.0
|
|
2022-12-08,395.9200134277344,397.5199890136719,388.20001220703125,391.07000732421875,1130000.0
|
|
2022-12-09,393.4100036621094,400.5400085449219,387.6000061035156,391.9100036621094,1380300.0
|
|
2022-12-12,400.9100036621094,401.010009765625,383.7099914550781,385.3999938964844,1555800.0
|
|
2022-12-13,409.0299987792969,419.57000732421875,403.55999755859375,415.6600036621094,2221900.0
|
|
2022-12-14,406.2099914550781,414.0400085449219,401.7300109863281,408.3699951171875,1557000.0
|
|
2022-12-15,384.75,399.6400146484375,383.25,398.04998779296875,2091600.0
|
|
2022-12-16,385.5400085449219,387.760009765625,380.25,382.0400085449219,2360900.0
|
|
2022-12-19,383.6600036621094,385.82000732421875,379.4200134277344,384.9700012207031,1122800.0
|
|
2022-12-20,385.9100036621094,389.739990234375,378.4599914550781,380.7900085449219,903400.0
|
|
2022-12-21,396.7799987792969,398.1300048828125,387.5799865722656,388.80999755859375,1125000.0
|
|
2022-12-22,373.8500061035156,386.7799987792969,367.05999755859375,386.0899963378906,2075700.0
|
|
2022-12-23,377.3900146484375,378.0,367.7200012207031,372.239990234375,892000.0
|
|
2022-12-27,371.1000061035156,376.260009765625,368.8599853515625,376.260009765625,988700.0
|
|
2022-12-28,367.760009765625,375.4800109863281,366.32000732421875,369.30999755859375,610400.0
|
|
2022-12-29,379.8599853515625,381.3599853515625,372.739990234375,373.1400146484375,787200.0
|
|
2022-12-30,377.0299987792969,377.510009765625,370.30999755859375,374.54998779296875,669300.0
|
|
2023-01-03,376.54998779296875,384.739990234375,372.5799865722656,384.0,764100.0
|
|
2023-01-04,380.2300109863281,385.1700134277344,374.0899963378906,382.8500061035156,1187600.0
|
|
2023-01-05,373.4700012207031,380.7900085449219,373.1199951171875,374.67999267578125,924900.0
|
|
2023-01-06,397.5899963378906,397.75,377.70001220703125,379.989990234375,1423400.0
|
|
2023-01-09,408.3299865722656,416.9100036621094,400.1199951171875,402.6300048828125,1955400.0
|
|
2023-01-10,416.2699890136719,416.70001220703125,406.3399963378906,406.989990234375,979000.0
|
|
2023-01-11,419.1499938964844,419.5199890136719,411.2799987792969,413.2699890136719,1230800.0
|
|
2023-01-12,419.07000732421875,422.70001220703125,407.4800109863281,419.1499938964844,1505300.0
|
|
2023-01-13,420.0400085449219,421.1499938964844,412.45001220703125,415.7900085449219,1615200.0
|
|
2023-01-17,415.95001220703125,420.5299987792969,413.69000244140625,417.7300109863281,1046200.0
|
|
2023-01-18,415.05999755859375,428.2799987792969,414.7699890136719,422.2099914550781,1183900.0
|
|
2023-01-19,402.1000061035156,414.80999755859375,401.8399963378906,410.9200134277344,1409800.0
|
|
2023-01-20,413.8500061035156,414.79998779296875,402.6600036621094,404.8699951171875,923300.0
|
|
2023-01-23,425.5799865722656,428.55999755859375,407.6000061035156,407.6000061035156,1459400.0
|
|
2023-01-24,423.1400146484375,426.2799987792969,417.45001220703125,418.8399963378906,852700.0
|
|
2023-01-25,422.6199951171875,423.04998779296875,408.4200134277344,412.75,1276300.0
|
|
2023-01-26,428.760009765625,429.4599914550781,415.0,424.010009765625,1646300.0
|
|
2023-01-27,399.3699951171875,410.510009765625,395.2900085449219,405.0,2385500.0
|
|
2023-01-30,387.67999267578125,396.69000244140625,387.1199951171875,395.2799987792969,1446000.0
|
|
2023-01-31,392.4800109863281,393.05999755859375,387.8699951171875,387.989990234375,1113300.0
|
|
2023-02-01,409.7699890136719,414.010009765625,390.7799987792969,392.54998779296875,1727800.0
|
|
2023-02-02,414.260009765625,416.94000244140625,408.6099853515625,414.0,1343100.0
|
|
2023-02-03,408.2699890136719,421.7900085449219,406.239990234375,409.0899963378906,1080500.0
|
|
2023-02-06,405.5899963378906,413.1700134277344,402.07000732421875,404.3699951171875,855500.0
|
|
2023-02-07,416.8299865722656,418.5199890136719,403.1300048828125,406.92999267578125,1435300.0
|
|
2023-02-08,404.5400085449219,415.7200012207031,403.6499938964844,412.9800109863281,937700.0
|
|
2023-02-09,403.739990234375,414.239990234375,399.8299865722656,411.3800048828125,1231800.0
|
|
2023-02-10,395.67999267578125,400.6700134277344,390.8900146484375,398.9599914550781,910500.0
|
|
2023-02-13,402.70001220703125,404.2799987792969,393.44000244140625,396.2200012207031,1250800.0
|
|
2023-02-14,402.3299865722656,408.0,396.2900085449219,397.6099853515625,1353000.0
|
|
2023-02-15,404.4599914550781,404.8699951171875,393.2099914550781,398.7799987792969,940400.0
|
|
2023-02-16,392.8299865722656,400.29998779296875,390.75,397.2900085449219,1334600.0
|
|
2023-02-17,387.9200134277344,395.1000061035156,384.010009765625,392.8299865722656,991200.0
|
|
2023-02-21,378.3399963378906,387.7099914550781,378.1000061035156,383.8599853515625,1161000.0
|
|
2023-02-22,377.75,381.42999267578125,373.8500061035156,380.4700012207031,884500.0
|
|
2023-02-23,388.3699951171875,390.5400085449219,379.1400146484375,385.67999267578125,1121100.0
|
|
2023-02-24,379.8500061035156,384.29998779296875,377.7699890136719,382.2099914550781,726400.0
|
|
2023-02-27,379.0899963378906,386.70001220703125,378.5799865722656,386.70001220703125,756200.0
|
|
2023-02-28,379.3800048828125,384.4100036621094,375.8500061035156,378.2099914550781,1189900.0
|
|
2023-03-01,378.3399963378906,383.3999938964844,373.1000061035156,373.82000732421875,731600.0
|
|
2023-03-02,378.30999755859375,381.2699890136719,367.2799987792969,372.8900146484375,864600.0
|
|
2023-03-03,381.5299987792969,383.29998779296875,374.0400085449219,379.42999267578125,782800.0
|
|
2023-03-06,379.6700134277344,386.010009765625,377.6400146484375,384.739990234375,773200.0
|
|
2023-03-07,375.3999938964844,380.70001220703125,372.3599853515625,379.739990234375,693400.0
|
|
2023-03-08,387.4100036621094,389.17999267578125,376.3299865722656,378.6700134277344,962300.0
|
|
2023-03-09,378.4700012207031,394.9100036621094,377.5799865722656,386.9700012207031,959800.0
|
|
2023-03-10,367.510009765625,384.9800109863281,363.6300048828125,384.0899963378906,1142600.0
|
|
2023-03-13,364.82000732421875,370.510009765625,359.8399963378906,362.9100036621094,1246400.0
|
|
2023-03-14,379.0199890136719,380.1700134277344,369.67999267578125,372.6099853515625,1362800.0
|
|
2023-03-15,370.30999755859375,373.69000244140625,361.45001220703125,373.25,1013400.0
|
|
2023-03-16,389.8999938964844,390.4800109863281,365.0,367.7200012207031,1355700.0
|
|
2023-03-17,387.75,391.7200012207031,382.7699890136719,389.8999938964844,3033500.0
|
|
2023-03-20,389.94000244140625,391.45001220703125,384.2300109863281,389.54998779296875,876000.0
|
|
2023-03-21,385.05999755859375,396.6000061035156,380.3599853515625,392.75,764200.0
|
|
2023-03-22,381.8599853515625,397.3999938964844,381.29998779296875,382.42999267578125,886400.0
|
|
2023-03-23,388.80999755859375,396.989990234375,381.8699951171875,388.05999755859375,1219500.0
|
|
2023-03-24,375.07000732421875,385.6300048828125,370.5,384.8999938964844,1375700.0
|
|
2023-03-27,374.0199890136719,379.82000732421875,372.32000732421875,377.5,768800.0
|
|
2023-03-28,371.010009765625,373.82000732421875,365.42999267578125,373.6000061035156,926500.0
|
|
2023-03-29,385.1499938964844,388.4800109863281,376.0899963378906,378.5,1284000.0
|
|
2023-03-30,396.0299987792969,399.8500061035156,389.54998779296875,390.3399963378906,983700.0
|
|
2023-03-31,399.1700134277344,399.8800048828125,392.8900146484375,393.7300109863281,1055500.0
|
|
2023-04-03,398.989990234375,400.3900146484375,392.6099853515625,397.2200012207031,787800.0
|
|
2023-04-04,392.8500061035156,401.45001220703125,390.260009765625,401.05999755859375,851600.0
|
|
2023-04-05,381.6099853515625,388.9100036621094,376.79998779296875,388.29998779296875,985600.0
|
|
2023-04-06,374.6600036621094,378.94000244140625,367.739990234375,374.32000732421875,746800.0
|
|
2023-04-10,382.6700134277344,383.489990234375,368.4700012207031,369.8699951171875,1008900.0
|
|
2023-04-11,377.9100036621094,385.44000244140625,377.0299987792969,384.239990234375,991600.0
|
|
2023-04-12,370.1400146484375,381.9700012207031,369.3599853515625,380.75,811700.0
|
|
2023-04-13,374.3900146484375,376.75,367.0299987792969,370.0,816900.0
|
|
2023-04-14,375.0400085449219,380.1600036621094,371.0199890136719,373.3999938964844,786700.0
|
|
2023-04-17,372.1099853515625,372.1600036621094,361.9100036621094,364.3399963378906,1027000.0
|
|
2023-04-18,371.2099914550781,376.7699890136719,367.69000244140625,375.2099914550781,881100.0
|
|
2023-04-19,361.260009765625,367.2799987792969,360.4700012207031,366.9700012207031,1218600.0
|
|
2023-04-20,375.7099914550781,379.739990234375,361.7799987792969,362.0299987792969,1665200.0
|
|
2023-04-21,371.9700012207031,374.79998779296875,369.2699890136719,374.760009765625,918200.0
|
|
2023-04-24,372.32000732421875,375.1099853515625,370.739990234375,372.8599853515625,602700.0
|
|
2023-04-25,357.75,370.8699951171875,357.2300109863281,370.19000244140625,1292800.0
|
|
2023-04-26,357.3599853515625,360.4599914550781,355.8800048828125,358.0,1274600.0
|
|
2023-04-27,384.6400146484375,385.80999755859375,369.0,383.75,2129700.0
|
|
2023-04-28,386.5400085449219,389.510009765625,380.1400146484375,385.9200134277344,1326400.0
|
|
2023-05-01,384.42999267578125,389.7200012207031,382.80999755859375,385.79998779296875,691300.0
|
|
2023-05-02,378.45001220703125,386.1000061035156,376.5799865722656,385.6499938964844,839900.0
|
|
2023-05-03,378.1700134277344,386.29998779296875,377.2099914550781,378.70001220703125,719500.0
|
|
2023-05-04,373.2300109863281,378.7099914550781,369.6600036621094,378.1700134277344,724500.0
|
|
2023-05-05,385.6600036621094,388.17999267578125,379.5799865722656,381.6000061035156,892900.0
|
|
2023-05-08,383.5199890136719,387.2099914550781,381.1499938964844,386.2900085449219,687700.0
|
|
2023-05-09,375.75,381.2099914550781,374.489990234375,379.3399963378906,798900.0
|
|
2023-05-10,386.3800048828125,388.3599853515625,380.5,381.0,881300.0
|
|
2023-05-11,386.5400085449219,389.6600036621094,381.82000732421875,385.8699951171875,744300.0
|
|
2023-05-12,386.9700012207031,390.7099914550781,382.8800048828125,388.010009765625,686700.0
|
|
2023-05-15,404.1000061035156,404.7200012207031,385.79998779296875,388.9599914550781,1204900.0
|
|
2023-05-16,408.80999755859375,413.260009765625,403.55999755859375,403.55999755859375,1278200.0
|
|
2023-05-17,416.8299865722656,420.5400085449219,408.7799987792969,411.3399963378906,1170600.0
|
|
2023-05-18,428.57000732421875,429.3999938964844,416.510009765625,416.510009765625,1187900.0
|
|
2023-05-19,423.6400146484375,429.45001220703125,422.1000061035156,429.0,1064600.0
|
|
2023-05-22,420.80999755859375,426.1499938964844,418.8599853515625,419.80999755859375,685800.0
|
|
2023-05-23,414.69000244140625,420.79998779296875,414.32000732421875,417.57000732421875,753100.0
|
|
2023-05-24,408.8999938964844,410.4700012207031,404.79998779296875,406.8500061035156,888400.0
|
|
2023-05-25,434.25,436.29998779296875,418.1199951171875,418.20001220703125,1626300.0
|
|
2023-05-26,461.19000244140625,465.0,434.4700012207031,435.0,2163600.0
|
|
2023-05-30,458.7300109863281,473.9700012207031,453.6600036621094,467.80999755859375,1233100.0
|
|
2023-05-31,442.989990234375,455.5199890136719,442.2200012207031,448.8500061035156,1743900.0
|
|
2023-06-01,452.5299987792969,455.7300109863281,437.20001220703125,445.3999938964844,1266600.0
|
|
2023-06-02,458.05999755859375,458.6700134277344,445.1600036621094,454.510009765625,1206600.0
|
|
2023-06-05,458.04998779296875,461.4100036621094,451.4200134277344,456.3800048828125,1009500.0
|
|
2023-06-06,461.0,464.6700134277344,447.0,451.0299987792969,1131400.0
|
|
2023-06-07,463.760009765625,472.9200134277344,460.6199951171875,463.989990234375,1086400.0
|
|
2023-06-08,473.8599853515625,475.3599853515625,464.0199890136719,464.6700134277344,950900.0
|
|
2023-06-09,465.6499938964844,477.9100036621094,464.9100036621094,475.739990234375,1065500.0
|
|
2023-06-12,475.42999267578125,476.2900085449219,466.0899963378906,468.9800109863281,1193900.0
|
|
2023-06-13,479.8900146484375,482.20001220703125,472.45001220703125,480.0,752800.0
|
|
2023-06-14,480.5400085449219,481.1499938964844,471.1499938964844,471.79998779296875,913700.0
|
|
2023-06-15,472.5799865722656,477.0799865722656,470.57000732421875,475.2799987792969,1038000.0
|
|
2023-06-16,464.8900146484375,475.010009765625,463.1000061035156,473.2799987792969,2011400.0
|
|
2023-06-20,464.45001220703125,470.20001220703125,460.3500061035156,466.30999755859375,822000.0
|
|
2023-06-21,456.42999267578125,464.489990234375,455.42999267578125,460.92999267578125,876500.0
|
|
2023-06-22,467.3800048828125,467.8900146484375,452.9599914550781,453.04998779296875,749700.0
|
|
2023-06-23,456.95001220703125,459.95001220703125,454.5899963378906,457.5,828900.0
|
|
2023-06-26,458.54998779296875,468.3500061035156,458.1000061035156,458.1000061035156,615300.0
|
|
2023-06-27,476.92999267578125,478.6300048828125,460.2200012207031,460.2200012207031,863800.0
|
|
2023-06-28,474.42999267578125,477.55999755859375,469.5199890136719,470.4100036621094,730600.0
|
|
2023-06-29,477.2300109863281,479.3999938964844,472.5799865722656,479.17999267578125,588800.0
|
|
2023-06-30,485.0199890136719,488.25,481.20001220703125,482.739990234375,909300.0
|
|
2023-07-03,484.82000732421875,488.4100036621094,477.3399963378906,485.0400085449219,424900.0
|
|
2023-07-05,467.9100036621094,479.6000061035156,467.010009765625,475.29998779296875,1118900.0
|
|
2023-07-06,461.5400085449219,465.04998779296875,453.6000061035156,463.0,1245000.0
|
|
2023-07-07,455.8299865722656,465.9599914550781,454.1000061035156,455.9100036621094,926600.0
|
|
2023-07-10,467.6600036621094,469.739990234375,456.3800048828125,456.3800048828125,935700.0
|
|
2023-07-11,459.4800109863281,467.80999755859375,451.5400085449219,467.80999755859375,687100.0
|
|
2023-07-12,466.07000732421875,467.45001220703125,459.82000732421875,466.4200134277344,874500.0
|
|
2023-07-13,475.82000732421875,477.5799865722656,468.9800109863281,471.2300109863281,803100.0
|
|
2023-07-14,474.7900085449219,481.80999755859375,471.760009765625,478.1600036621094,828400.0
|
|
2023-07-17,490.3800048828125,493.5299987792969,476.17999267578125,476.4100036621094,816200.0
|
|
2023-07-18,484.05999755859375,486.2300109863281,477.6000061035156,484.4800109863281,859000.0
|
|
2023-07-19,470.5899963378906,484.7300109863281,468.760009765625,483.0,1137300.0
|
|
2023-07-20,450.1000061035156,459.82000732421875,448.989990234375,458.69000244140625,1813900.0
|
|
2023-07-21,458.55999755859375,462.1099853515625,453.510009765625,456.9200134277344,2613000.0
|
|
2023-07-24,460.9800109863281,462.6099853515625,456.1300048828125,457.489990234375,740200.0
|
|
2023-07-25,466.1099853515625,470.32000732421875,463.04998779296875,463.19000244140625,788200.0
|
|
2023-07-26,457.8500061035156,463.1000061035156,453.0,459.3999938964844,847100.0
|
|
2023-07-27,482.3500061035156,495.2900085449219,475.0,475.0,1951200.0
|
|
2023-07-28,511.010009765625,513.5,488.1400146484375,500.0,2019300.0
|
|
2023-07-31,513.9500122070312,516.77001953125,506.2200012207031,512.010009765625,1093000.0
|
|
2023-08-01,514.280029296875,517.2999877929688,510.3599853515625,513.969970703125,859700.0
|
|
2023-08-02,499.57000732421875,506.6600036621094,494.75,504.6000061035156,1363500.0
|
|
2023-08-03,502.3299865722656,504.0899963378906,491.1000061035156,497.2699890136719,870000.0
|
|
2023-08-04,496.4700012207031,503.5299987792969,492.5,501.0199890136719,727200.0
|
|
2023-08-07,506.44000244140625,507.45001220703125,498.989990234375,500.0,756800.0
|
|
2023-08-08,498.6400146484375,501.0199890136719,491.5899963378906,500.3299865722656,1113000.0
|
|
2023-08-09,494.4599914550781,501.8699951171875,494.1300048828125,500.70001220703125,825600.0
|
|
2023-08-10,496.2900085449219,508.3299865722656,493.0899963378906,500.0299987792969,942000.0
|
|
2023-08-11,478.9800109863281,490.1199951171875,478.05999755859375,490.010009765625,868400.0
|
|
2023-08-14,490.8900146484375,491.9599914550781,473.94000244140625,474.54998779296875,1207700.0
|
|
2023-08-15,483.5299987792969,487.989990234375,481.9700012207031,486.75,654900.0
|
|
2023-08-16,474.0,488.0199890136719,473.5199890136719,484.3800048828125,803100.0
|
|
2023-08-17,472.95001220703125,480.20001220703125,472.260009765625,476.0299987792969,843300.0
|
|
2023-08-18,477.9599914550781,481.1499938964844,468.1300048828125,469.4100036621094,766300.0
|
|
2023-08-21,490.7099914550781,492.4700012207031,478.7300109863281,478.7300109863281,843200.0
|
|
2023-08-22,486.7200012207031,496.20001220703125,483.8999938964844,495.29998779296875,592300.0
|
|
2023-08-23,494.32000732421875,497.3999938964844,485.5899963378906,489.0199890136719,820300.0
|
|
2023-08-24,476.3999938964844,503.29998779296875,475.3599853515625,500.75,1245700.0
|
|
2023-08-25,481.7300109863281,483.8299865722656,470.1000061035156,476.5,1104600.0
|
|
2023-08-28,486.489990234375,489.32000732421875,481.6499938964844,484.3699951171875,598200.0
|
|
2023-08-29,497.8800048828125,501.0,482.1700134277344,483.3299865722656,831800.0
|
|
2023-08-30,498.29998779296875,500.9599914550781,491.010009765625,498.3800048828125,658100.0
|
|
2023-08-31,501.8699951171875,505.6099853515625,493.8999938964844,495.1499938964844,914900.0
|
|
2023-09-01,507.0199890136719,508.7300109863281,498.42999267578125,503.5799865722656,655800.0
|
|
2023-09-05,512.5499877929688,516.97998046875,503.44000244140625,507.010009765625,780900.0
|
|
2023-09-06,513.469970703125,520.1900024414062,506.7099914550781,509.3500061035156,714600.0
|
|
2023-09-07,497.17999267578125,503.2799987792969,488.1700134277344,503.2799987792969,1269900.0
|
|
2023-09-08,497.7300109863281,498.54998779296875,494.010009765625,495.010009765625,868900.0
|
|
2023-09-11,494.1600036621094,506.4700012207031,485.5400085449219,504.3900146484375,901100.0
|
|
2023-09-12,485.79998779296875,495.6000061035156,484.8299865722656,488.07000732421875,805500.0
|
|
2023-09-13,483.6000061035156,491.260009765625,482.3800048828125,483.9800109863281,837400.0
|
|
2023-09-14,479.8999938964844,490.0,479.239990234375,488.5899963378906,899200.0
|
|
2023-09-15,454.2200012207031,472.6700134277344,451.3299865722656,472.239990234375,2831400.0
|
|
2023-09-18,456.510009765625,460.9599914550781,452.0,455.42999267578125,1178400.0
|
|
2023-09-19,457.30999755859375,458.7200012207031,451.6499938964844,456.5799865722656,663500.0
|
|
2023-09-20,452.17999267578125,462.0,451.9100036621094,460.0,709800.0
|
|
2023-09-21,446.9200134277344,450.44000244140625,444.54998779296875,446.0,1055100.0
|
|
2023-09-22,451.82000732421875,458.760009765625,450.7300109863281,451.510009765625,800800.0
|
|
2023-09-25,455.3900146484375,456.32000732421875,447.010009765625,448.989990234375,630500.0
|
|
2023-09-26,445.1600036621094,451.6400146484375,442.69000244140625,450.45001220703125,1008200.0
|
|
2023-09-27,445.55999755859375,451.6199951171875,440.1499938964844,450.1000061035156,1059600.0
|
|
2023-09-28,458.0899963378906,463.010009765625,443.7099914550781,444.69000244140625,851800.0
|
|
2023-09-29,458.6600036621094,469.2300109863281,457.79998779296875,466.6499938964844,815400.0
|
|
2023-10-02,460.6300048828125,466.0899963378906,454.92999267578125,459.1000061035156,716500.0
|
|
2023-10-03,451.8399963378906,463.5199890136719,448.30999755859375,455.6600036621094,758800.0
|
|
2023-10-04,461.04998779296875,462.0299987792969,452.3299865722656,455.260009765625,748400.0
|
|
2023-10-05,461.0799865722656,464.57000732421875,456.1700134277344,461.30999755859375,881900.0
|
|
2023-10-06,468.04998779296875,471.1400146484375,449.3500061035156,455.95001220703125,995900.0
|
|
2023-10-09,466.7699890136719,467.6499938964844,459.0,462.5400085449219,634600.0
|
|
2023-10-10,474.1400146484375,477.6000061035156,467.1199951171875,469.0799865722656,839300.0
|
|
2023-10-11,482.6300048828125,483.19000244140625,475.8699951171875,476.75,913000.0
|
|
2023-10-12,501.1099853515625,506.9200134277344,485.0,485.0,1428800.0
|
|
2023-10-13,486.80999755859375,504.6499938964844,484.5299987792969,501.1099853515625,1157100.0
|
|
2023-10-16,491.2099914550781,494.9700012207031,485.20001220703125,486.80999755859375,806000.0
|
|
2023-10-17,486.3500061035156,487.57000732421875,473.1199951171875,483.94000244140625,777400.0
|
|
2023-10-18,479.3999938964844,483.0,470.5799865722656,478.4700012207031,800400.0
|
|
2023-10-19,465.04998779296875,485.94000244140625,462.0799865722656,485.94000244140625,1245400.0
|
|
2023-10-20,462.44000244140625,470.8399963378906,461.4800109863281,465.04998779296875,914300.0
|
|
2023-10-23,462.55999755859375,469.0799865722656,455.0799865722656,459.0,620100.0
|
|
2023-10-24,470.260009765625,472.3399963378906,463.5899963378906,467.989990234375,855500.0
|
|
2023-10-25,454.8399963378906,467.2099914550781,452.45001220703125,464.010009765625,1515100.0
|
|
2023-10-26,458.239990234375,478.44000244140625,452.010009765625,458.6400146484375,1589100.0
|
|
2023-10-27,457.92999267578125,464.2300109863281,455.0,458.6499938964844,746200.0
|
|
2023-10-30,459.5400085449219,463.2300109863281,452.0299987792969,458.2699890136719,688000.0
|
|
2023-10-31,469.70001220703125,474.42999267578125,453.5,459.70001220703125,1315300.0
|
|
2023-11-01,476.5299987792969,477.2200012207031,465.7699890136719,472.2900085449219,1238900.0
|
|
2023-11-02,489.3399963378906,493.4100036621094,484.3299865722656,488.6300048828125,1254800.0
|
|
2023-11-03,499.6199951171875,503.4800109863281,493.6000061035156,494.19000244140625,760800.0
|
|
2023-11-06,498.8599853515625,503.6700134277344,495.1000061035156,500.79998779296875,705900.0
|
|
2023-11-07,503.1199951171875,507.3900146484375,498.57000732421875,499.30999755859375,611400.0
|
|
2023-11-08,511.1600036621094,511.67999267578125,504.6600036621094,505.4200134277344,881200.0
|
|
2023-11-09,506.3900146484375,521.0,505.5,511.3399963378906,1019800.0
|
|
2023-11-10,534.25,536.1400146484375,512.02001953125,516.0499877929688,1295000.0
|
|
2023-11-13,528.25,531.989990234375,524.030029296875,530.0,1045200.0
|
|
2023-11-14,545.4400024414062,546.25,534.27001953125,540.7899780273438,1130400.0
|
|
2023-11-15,545.4000244140625,550.6699829101562,541.5800170898438,548.8900146484375,881300.0
|
|
2023-11-16,545.3900146484375,550.2899780273438,543.7999877929688,544.7999877929688,1193800.0
|
|
2023-11-17,544.5399780273438,546.2100219726562,529.760009765625,531.77001953125,1315600.0
|
|
2023-11-20,557.75,559.4199829101562,542.2000122070312,542.2000122070312,817400.0
|
|
2023-11-21,550.6900024414062,555.9400024414062,547.5399780273438,555.3699951171875,910300.0
|
|
2023-11-22,554.1699829101562,562.8400268554688,549.97998046875,556.3200073242188,594400.0
|
|
2023-11-24,555.6400146484375,557.219970703125,551.469970703125,552.469970703125,306500.0
|
|
2023-11-27,556.9500122070312,562.0,553.2999877929688,555.3300170898438,588400.0
|
|
2023-11-28,547.1400146484375,554.5999755859375,543.8499755859375,549.1599731445312,965500.0
|
|
2023-11-29,544.0700073242188,557.5,542.6099853515625,556.3699951171875,1277500.0
|
|
2023-11-30,544.6199951171875,547.6599731445312,536.77001953125,544.1199951171875,2208500.0
|
|
2023-12-01,549.0,550.22998046875,540.5599975585938,543.239990234375,619900.0
|
|
2023-12-04,539.5900268554688,545.5,528.0499877929688,543.2000122070312,889300.0
|
|
2023-12-05,537.22998046875,537.3699951171875,527.1099853515625,532.2899780273438,578900.0
|
|
2023-12-06,528.6099853515625,545.5900268554688,527.4400024414062,544.5399780273438,766700.0
|
|
2023-12-07,541.22998046875,543.3099975585938,530.0700073242188,535.0900268554688,679500.0
|
|
2023-12-08,534.4299926757812,539.1799926757812,532.0,535.530029296875,1038100.0
|
|
2023-12-11,559.2100219726562,563.6099853515625,542.7000122070312,545.5599975585938,1134700.0
|
|
2023-12-12,561.0499877929688,564.4600219726562,558.1599731445312,558.2000122070312,871800.0
|
|
2023-12-13,570.7000122070312,573.5599975585938,558.8499755859375,562.0999755859375,783800.0
|
|
2023-12-14,582.4199829101562,586.3499755859375,575.0499877929688,575.0499877929688,1499100.0
|
|
2023-12-15,585.1300048828125,590.1500244140625,581.9099731445312,585.0,1387700.0
|
|
2023-12-18,576.72998046875,593.0,575.5599975585938,591.510009765625,928400.0
|
|
2023-12-19,578.1099853515625,583.010009765625,577.0,579.8599853515625,877800.0
|
|
2023-12-20,563.2999877929688,578.5,562.6900024414062,572.0499877929688,1036200.0
|
|
2023-12-21,580.4500122070312,582.1500244140625,572.52001953125,575.5,640400.0
|
|
2023-12-22,582.6500244140625,585.0,578.4600219726562,579.7000122070312,409600.0
|
|
2023-12-26,591.3699951171875,593.9099731445312,586.1699829101562,586.9000244140625,654700.0
|
|
2023-12-27,591.469970703125,594.8900146484375,588.4400024414062,594.1699829101562,586900.0
|
|
2023-12-28,586.27001953125,597.4299926757812,585.97998046875,597.0999755859375,514100.0
|
|
2023-12-29,581.2999877929688,586.7000122070312,577.02001953125,584.780029296875,512600.0
|
|
2024-01-02,560.3900146484375,573.2100219726562,553.6500244140625,573.2100219726562,967500.0
|
|
2024-01-03,552.5900268554688,558.25,550.0,552.0,819100.0
|
|
2024-01-04,546.4400024414062,554.9000244140625,544.8099975585938,546.3900146484375,859900.0
|
|
2024-01-05,544.3099975585938,551.3499755859375,542.4099731445312,548.1099853515625,767000.0
|
|
2024-01-08,562.3599853515625,565.8900146484375,548.8499755859375,549.0599975585938,1268100.0
|
|
2024-01-09,556.3400268554688,561.6699829101562,551.0999755859375,555.0,810300.0
|
|
2024-01-10,556.0900268554688,558.9500122070312,549.8699951171875,558.9500122070312,793500.0
|
|
2024-01-11,562.1400146484375,565.4099731445312,549.6300048828125,557.0,650600.0
|
|
2024-01-12,560.6099853515625,564.4199829101562,557.1900024414062,563.97998046875,617400.0
|
|
2024-01-16,566.8099975585938,569.5900268554688,557.75,559.1199951171875,962200.0
|
|
2024-01-17,562.5,564.0,552.8499755859375,564.0,741100.0
|
|
2024-01-18,590.0,591.989990234375,577.0,579.2999877929688,1445300.0
|
|
2024-01-19,612.989990234375,616.97998046875,593.030029296875,595.4199829101562,1335000.0
|
|
2024-01-22,623.0999755859375,628.2899780273438,617.5999755859375,618.530029296875,967600.0
|
|
2024-01-23,619.3300170898438,622.969970703125,610.3699951171875,618.7899780273438,895700.0
|
|
2024-01-24,638.4500122070312,646.1300048828125,627.2999877929688,635.760009765625,1083500.0
|
|
2024-01-25,641.6900024414062,658.780029296875,639.1500244140625,651.5,1716800.0
|
|
2024-01-26,599.3699951171875,625.9199829101562,596.2100219726562,624.0,2195400.0
|
|
2024-01-29,600.0800170898438,602.2000122070312,594.5599975585938,596.489990234375,1060600.0
|
|
2024-01-30,595.3499755859375,602.010009765625,594.510009765625,595.02001953125,1036500.0
|
|
2024-01-31,594.0399780273438,601.989990234375,581.7000122070312,587.739990234375,1081200.0
|
|
2024-02-01,599.0999755859375,602.0399780273438,594.6400146484375,598.780029296875,890100.0
|
|
2024-02-02,604.3200073242188,607.6300048828125,593.010009765625,595.25,854300.0
|
|
2024-02-05,614.8800048828125,615.0900268554688,600.5399780273438,607.3300170898438,903000.0
|
|
2024-02-06,601.6199951171875,616.3699951171875,595.8599853515625,616.3699951171875,1027700.0
|
|
2024-02-07,608.9000244140625,612.5,598.6799926757812,609.4000244140625,857700.0
|
|
2024-02-08,618.489990234375,624.7999877929688,608.1699829101562,608.9000244140625,733200.0
|
|
2024-02-09,649.7999877929688,651.260009765625,628.5499877929688,629.1500244140625,1246400.0
|
|
2024-02-12,648.0499877929688,657.5599975585938,645.219970703125,646.0999755859375,1233200.0
|
|
2024-02-13,641.0700073242188,649.469970703125,625.5,628.1699829101562,1499400.0
|
|
2024-02-14,653.8400268554688,661.8699951171875,647.780029296875,650.0,1175000.0
|
|
2024-02-15,652.3800048828125,661.8200073242188,650.5,655.0,1025400.0
|
|
2024-02-16,661.3499755859375,677.469970703125,657.5599975585938,666.989990234375,1059300.0
|
|
2024-02-20,651.77001953125,660.989990234375,644.7000122070312,654.510009765625,1262800.0
|
|
2024-02-21,651.9199829101562,652.0700073242188,639.1699829101562,645.1699829101562,746100.0
|
|
2024-02-22,683.77001953125,687.6900024414062,672.8499755859375,675.6599731445312,1077800.0
|
|
2024-02-23,668.8200073242188,687.5700073242188,668.030029296875,683.0,597900.0
|
|
2024-02-26,683.8200073242188,686.77001953125,673.989990234375,675.6199951171875,649800.0
|
|
2024-02-27,677.5800170898438,684.7000122070312,676.6699829101562,679.989990234375,717400.0
|
|
2024-02-28,673.0,675.6300048828125,667.7000122070312,667.7000122070312,622600.0
|
|
2024-02-29,682.2999877929688,684.0999755859375,674.8400268554688,682.4400024414062,998900.0
|
|
2024-03-01,717.5700073242188,719.219970703125,688.25,688.280029296875,1124600.0
|
|
2024-03-04,717.8099975585938,728.0,716.4299926757812,724.75,751400.0
|
|
2024-03-05,705.8699951171875,716.219970703125,697.8099975585938,712.3300170898438,1107300.0
|
|
2024-03-06,715.4600219726562,721.469970703125,706.0399780273438,711.77001953125,1063700.0
|
|
2024-03-07,723.260009765625,729.1500244140625,719.280029296875,719.280029296875,1059100.0
|
|
2024-03-08,699.2100219726562,724.469970703125,699.2100219726562,722.8099975585938,1121400.0
|
|
2024-03-11,685.3800048828125,691.4299926757812,675.1099853515625,690.0499877929688,1037600.0
|
|
2024-03-12,698.4000244140625,698.8499755859375,683.3499755859375,691.719970703125,875600.0
|
|
2024-03-13,688.7100219726562,695.6599731445312,682.1699829101562,690.5999755859375,1155300.0
|
|
2024-03-14,692.3300170898438,701.0,687.77001953125,698.4600219726562,934100.0
|
|
2024-03-15,683.9000244140625,691.8900146484375,679.7100219726562,686.8300170898438,1669400.0
|
|
2024-03-18,690.7000122070312,705.1699829101562,689.27001953125,696.3300170898438,797900.0
|
|
2024-03-19,681.0599975585938,686.0,668.7000122070312,677.7999877929688,888500.0
|
|
2024-03-20,695.9500122070312,698.2100219726562,673.5700073242188,680.1599731445312,904400.0
|
|
2024-03-21,713.1300048828125,727.6400146484375,711.530029296875,716.8900146484375,758200.0
|
|
2024-03-22,710.5599975585938,718.2899780273438,705.2100219726562,706.4299926757812,412700.0
|
|
2024-03-25,699.72998046875,708.0999755859375,695.8599853515625,697.8499755859375,493200.0
|
|
2024-03-26,688.4199829101562,707.4000244140625,687.5700073242188,705.0399780273438,865100.0
|
|
2024-03-27,696.8699951171875,697.7000122070312,681.9099731445312,692.4000244140625,976300.0
|
|
2024-03-28,698.5700073242188,699.8200073242188,690.010009765625,696.8699951171875,1080900.0
|
|
2024-04-01,710.8800048828125,718.1799926757812,699.75,700.0,772200.0
|
|
2024-04-02,693.9299926757812,697.260009765625,686.0999755859375,694.22998046875,950800.0
|
|
2024-04-03,697.530029296875,707.1300048828125,686.989990234375,690.1799926757812,782400.0
|
|
2024-04-04,672.75,707.8499755859375,668.4299926757812,706.280029296875,1102900.0
|
|
2024-04-05,682.8400268554688,688.8300170898438,674.0700073242188,674.0700073242188,790900.0
|
|
2024-04-08,690.8200073242188,692.4199829101562,678.489990234375,688.3499755859375,518300.0
|
|
2024-04-09,696.8300170898438,700.0,682.7100219726562,700.0,708800.0
|
|
2024-04-10,687.1199951171875,695.0,684.2100219726562,685.9000244140625,610000.0
|
|
2024-04-11,700.6099853515625,701.6300048828125,687.8499755859375,694.8300170898438,831500.0
|
|
2024-04-12,680.780029296875,689.27001953125,677.4199829101562,684.4400024414062,810200.0
|
|
2024-04-15,678.489990234375,698.7000122070312,672.530029296875,689.8800048828125,886100.0
|
|
2024-04-16,693.3099975585938,696.9199829101562,678.489990234375,678.489990234375,922400.0
|
|
2024-04-17,658.97998046875,684.8499755859375,657.8300170898438,681.77001953125,1193100.0
|
|
2024-04-18,644.219970703125,658.4099731445312,642.0,655.7899780273438,903100.0
|
|
2024-04-19,628.1599731445312,647.7100219726562,623.1699829101562,646.2000122070312,1072600.0
|
|
2024-04-22,633.6400146484375,638.72998046875,625.3300170898438,635.3499755859375,924300.0
|
|
2024-04-23,648.2100219726562,654.0,635.8300170898438,636.0399780273438,710100.0
|
|
2024-04-24,656.5399780273438,668.1799926757812,647.5999755859375,659.780029296875,873400.0
|
|
2024-04-25,672.9500122070312,677.719970703125,650.010009765625,656.97998046875,1065800.0
|
|
2024-04-26,706.260009765625,710.260009765625,678.8099975585938,683.0,1193500.0
|
|
2024-04-29,713.9299926757812,715.97998046875,700.3900146484375,706.4099731445312,931600.0
|
|
2024-04-30,689.2899780273438,717.72998046875,688.2899780273438,711.6400146484375,902200.0
|
|
2024-05-01,666.0399780273438,691.72998046875,662.5,680.469970703125,1273100.0
|
|
2024-05-02,682.0499877929688,683.0,664.1900024414062,675.6400146484375,675200.0
|
|
2024-05-03,696.5900268554688,704.0599975585938,691.0999755859375,695.0,819900.0
|
|
2024-05-06,718.3800048828125,718.7000122070312,698.0999755859375,699.1599731445312,873600.0
|
|
2024-05-07,714.3800048828125,723.3800048828125,711.5700073242188,716.6300048828125,782700.0
|
|
2024-05-08,717.1500244140625,717.5999755859375,706.030029296875,709.9199829101562,672900.0
|
|
2024-05-09,710.6699829101562,720.0,709.030029296875,718.77001953125,976000.0
|
|
2024-05-10,718.27001953125,728.0,713.0599975585938,720.0,448800.0
|
|
2024-05-13,714.1500244140625,720.0,711.5599975585938,720.0,554100.0
|
|
2024-05-14,729.9199829101562,731.72998046875,705.1799926757812,707.25,884000.0
|
|
2024-05-15,759.719970703125,760.3200073242188,734.8800048828125,737.9400024414062,850300.0
|
|
2024-05-16,749.47998046875,763.9299926757812,749.1300048828125,760.0,751200.0
|
|
2024-05-17,747.6799926757812,758.5700073242188,739.6500244140625,756.469970703125,585900.0
|
|
2024-05-20,772.7999877929688,778.4400024414062,751.02001953125,751.8800048828125,763600.0
|
|
2024-05-21,765.1400146484375,769.9600219726562,758.6500244140625,760.0,703600.0
|
|
2024-05-22,771.7100219726562,772.969970703125,762.6900024414062,770.3800048828125,769500.0
|
|
2024-05-23,765.0999755859375,790.52001953125,761.5599975585938,788.5800170898438,828900.0
|
|
2024-05-24,779.0599975585938,783.1099853515625,769.0499877929688,774.1699829101562,548400.0
|
|
2024-05-28,786.1400146484375,791.9600219726562,775.9400024414062,785.52001953125,601100.0
|
|
2024-05-29,772.3599853515625,780.0700073242188,765.0999755859375,768.22998046875,855000.0
|
|
2024-05-30,770.1300048828125,776.5700073242188,766.1099853515625,768.9400024414062,712100.0
|
|
2024-05-31,759.530029296875,776.2899780273438,736.9000244140625,770.719970703125,1684800.0
|
|
2024-06-03,754.1500244140625,771.6400146484375,735.5599975585938,771.47998046875,515100.0
|
|
2024-06-04,750.5599975585938,756.2999877929688,740.219970703125,750.47998046875,474500.0
|
|
2024-06-05,784.969970703125,787.5399780273438,762.0999755859375,770.3900146484375,943200.0
|
|
2024-06-06,779.260009765625,787.3200073242188,772.2100219726562,780.3300170898438,722100.0
|
|
2024-06-07,768.969970703125,787.9099731445312,763.969970703125,787.5,736000.0
|
|
2024-06-10,794.3800048828125,795.97998046875,761.0999755859375,761.0999755859375,649900.0
|
|
2024-06-11,798.1599731445312,798.6599731445312,781.9199829101562,793.3200073242188,590000.0
|
|
2024-06-12,827.8099975585938,831.5399780273438,804.4400024414062,806.8800048828125,807300.0
|
|
2024-06-13,830.030029296875,832.989990234375,815.0700073242188,816.02001953125,546400.0
|
|
2024-06-14,824.8400268554688,826.5399780273438,815.0,815.0,474700.0
|
|
2024-06-17,848.8800048828125,851.6799926757812,820.9500122070312,826.4099731445312,737800.0
|
|
2024-06-18,863.3099975585938,876.5499877929688,846.989990234375,849.0,878000.0
|
|
2024-06-20,829.5900268554688,864.1900024414062,826.5499877929688,863.3699951171875,1281900.0
|
|
2024-06-21,816.5499877929688,835.3400268554688,813.25,830.030029296875,1995400.0
|
|
2024-06-24,793.97998046875,815.510009765625,792.3699951171875,813.77001953125,894400.0
|
|
2024-06-25,818.0399780273438,820.239990234375,791.4199829101562,800.8699951171875,975300.0
|
|
2024-06-26,813.2999877929688,826.9000244140625,799.25,814.3800048828125,712600.0
|
|
2024-06-27,814.8699951171875,826.4500122070312,806.7899780273438,819.469970703125,510300.0
|
|
2024-06-28,824.510009765625,841.4099731445312,818.4000244140625,826.4400024414062,849400.0
|
|
2024-07-01,827.7899780273438,828.9400024414062,807.8300170898438,823.1900024414062,480700.0
|
|
2024-07-02,839.1099853515625,839.969970703125,818.0,819.4000244140625,536900.0
|
|
2024-07-03,853.3300170898438,859.6599731445312,835.9199829101562,839.9400024414062,440800.0
|
|
2024-07-05,855.2100219726562,859.0700073242188,847.0700073242188,855.3400268554688,461200.0
|
|
2024-07-08,866.5499877929688,869.0599975585938,854.5499877929688,857.1199951171875,438600.0
|
|
2024-07-09,874.9000244140625,879.8900146484375,863.1900024414062,872.5999755859375,409400.0
|
|
2024-07-10,892.3499755859375,894.77001953125,870.5,877.8499755859375,664300.0
|
|
2024-07-11,852.9500122070312,896.3200073242188,852.1599731445312,896.3200073242188,875000.0
|
|
2024-07-12,857.719970703125,879.5399780273438,845.0,853.8499755859375,655200.0
|
|
2024-07-15,858.1199951171875,876.8499755859375,853.5800170898438,858.52001953125,637300.0
|
|
2024-07-16,867.1799926757812,868.7999877929688,851.0399780273438,861.3099975585938,627400.0
|
|
2024-07-17,781.75,829.0800170898438,779.489990234375,817.25,1699600.0
|
|
2024-07-18,787.0599975585938,797.0900268554688,768.4500122070312,793.780029296875,970900.0
|
|
2024-07-19,762.5499877929688,795.5399780273438,761.3800048828125,785.4099731445312,918800.0
|
|
2024-07-22,809.510009765625,811.72998046875,775.1400146484375,788.469970703125,967800.0
|
|
2024-07-23,807.6599731445312,813.5,794.02001953125,794.02001953125,960700.0
|
|
2024-07-24,755.77001953125,798.739990234375,751.9000244140625,797.2999877929688,2430100.0
|
|
2024-07-25,762.8099975585938,791.7899780273438,749.3800048828125,767.5399780273438,1826900.0
|
|
2024-07-26,787.3900146484375,799.0,769.0700073242188,789.3499755859375,1047500.0
|
|
2024-07-29,778.5399780273438,810.47998046875,777.4199829101562,793.260009765625,627600.0
|
|
2024-07-30,758.8900146484375,799.4500122070312,754.3499755859375,787.989990234375,1062900.0
|
|
2024-07-31,823.0700073242188,826.7100219726562,790.3099975585938,805.5,1793600.0
|
|
2024-08-01,756.1400146484375,822.5399780273438,747.0499877929688,821.239990234375,2214200.0
|
|
2024-08-02,696.1699829101562,725.0700073242188,687.6199951171875,711.3200073242188,2071300.0
|
|
2024-08-05,703.47998046875,720.1699829101562,648.0,649.8400268554688,1718900.0
|
|
2024-08-06,716.219970703125,738.2100219726562,703.530029296875,708.280029296875,1203900.0
|
|
2024-08-07,697.719970703125,748.5399780273438,694.77001953125,740.6300048828125,903100.0
|
|
2024-08-08,752.2899780273438,754.0,707.0,719.5800170898438,1037500.0
|
|
2024-08-09,746.780029296875,755.0599975585938,731.739990234375,747.0900268554688,763500.0
|
|
2024-08-12,757.5399780273438,768.7999877929688,744.7100219726562,748.780029296875,787400.0
|
|
2024-08-13,793.8300170898438,796.9199829101562,762.0,767.989990234375,1158100.0
|
|
2024-08-14,793.8900146484375,813.6300048828125,781.6599731445312,804.9199829101562,630700.0
|
|
2024-08-15,836.1900024414062,839.8499755859375,804.0399780273438,811.5,1293400.0
|
|
2024-08-16,819.5700073242188,828.8400268554688,808.969970703125,828.52001953125,673400.0
|
|
2024-08-19,820.4500122070312,821.6199951171875,798.75,818.510009765625,971600.0
|
|
2024-08-20,811.5700073242188,823.8599853515625,803.0,819.2100219726562,685400.0
|
|
2024-08-21,827.1400146484375,833.280029296875,812.2100219726562,818.6799926757812,618500.0
|
|
2024-08-22,798.52001953125,832.0,793.8499755859375,828.3900146484375,919900.0
|
|
2024-08-23,817.8400268554688,824.3400268554688,800.0,816.7000122070312,685800.0
|
|
2024-08-26,798.969970703125,813.4000244140625,793.1400146484375,813.4000244140625,778500.0
|
|
2024-08-27,812.7899780273438,814.1599731445312,782.9400024414062,796.5499877929688,687100.0
|
|
2024-08-28,804.27001953125,819.9500122070312,795.0,809.219970703125,648900.0
|
|
2024-08-29,795.75,825.5800170898438,791.97998046875,814.1799926757812,806500.0
|
|
2024-08-30,819.4299926757812,819.9500122070312,797.5499877929688,813.5599975585938,1079300.0
|
|
2024-09-03,741.4299926757812,807.0800170898438,737.1699829101562,805.5900268554688,1661200.0
|
|
2024-09-04,745.1099853515625,749.8900146484375,724.6400146484375,735.0,927200.0
|
|
2024-09-05,728.0599975585938,743.219970703125,722.760009765625,725.780029296875,818300.0
|
|
2024-09-06,702.7999877929688,728.2000122070312,696.7899780273438,728.0599975585938,1390600.0
|
|
2024-09-09,709.8900146484375,717.510009765625,696.5700073242188,715.030029296875,839900.0
|
|
2024-09-10,713.4600219726562,717.0,696.4199829101562,709.8900146484375,778900.0
|
|
2024-09-11,748.8200073242188,751.6099853515625,703.9000244140625,715.280029296875,1129100.0
|
|
2024-09-12,733.280029296875,746.8699951171875,730.0,746.8699951171875,1070700.0
|
|
2024-09-13,751.5,754.5900268554688,740.9099731445312,741.3699951171875,586700.0
|
|
2024-09-16,736.4000244140625,742.989990234375,726.1500244140625,735.0,863000.0
|
|
2024-09-17,739.5999755859375,750.9199829101562,733.4500122070312,749.3400268554688,855500.0
|
|
2024-09-18,731.0399780273438,752.1500244140625,729.7899780273438,749.5499877929688,817800.0
|
|
2024-09-19,772.4299926757812,782.2100219726562,755.1900024414062,759.3200073242188,1241100.0
|
|
2024-09-20,758.8499755859375,765.3599853515625,749.260009765625,762.6500244140625,1622600.0
|
|
2024-09-23,761.27001953125,770.3900146484375,758.5499877929688,766.280029296875,438800.0
|
|
2024-09-24,770.3400268554688,775.6900024414062,752.2000122070312,772.0,821300.0
|
|
2024-09-25,772.0599975585938,782.0,759.6900024414062,762.9000244140625,575100.0
|
|
2024-09-26,804.5499877929688,822.0,780.0,813.4400024414062,908000.0
|
|
2024-09-27,782.4000244140625,808.4600219726562,777.9000244140625,807.9600219726562,627400.0
|
|
2024-09-30,774.4099731445312,781.260009765625,761.2899780273438,773.0800170898438,932900.0
|
|
2024-10-01,753.6900024414062,786.9099731445312,746.1599731445312,778.469970703125,1279600.0
|
|
2024-10-02,777.3599853515625,787.4400024414062,755.0,760.6599731445312,701800.0
|
|
2024-10-03,774.5599975585938,783.989990234375,764.0,764.8599853515625,584200.0
|
|
2024-10-04,787.3900146484375,800.4600219726562,777.2100219726562,800.4600219726562,757300.0
|
|
2024-10-07,781.6699829101562,787.9000244140625,771.8400268554688,777.72998046875,748100.0
|
|
2024-10-08,783.9000244140625,793.6699829101562,774.239990234375,781.9000244140625,653400.0
|
|
2024-10-09,804.6300048828125,806.780029296875,780.3499755859375,782.030029296875,628500.0
|
|
2024-10-10,797.97998046875,799.8200073242188,787.0,791.3499755859375,461900.0
|
|
2024-10-11,803.72998046875,806.4199829101562,792.6699829101562,792.780029296875,570800.0
|
|
2024-10-14,829.6500244140625,833.0,809.3699951171875,809.3699951171875,567900.0
|
|
2024-10-15,707.719970703125,832.3800048828125,698.9600219726562,825.52001953125,2870900.0
|
|
2024-10-16,682.5900268554688,720.760009765625,682.010009765625,720.5700073242188,2280600.0
|
|
2024-10-17,670.25,701.219970703125,669.6799926757812,700.97998046875,1936500.0
|
|
2024-10-18,678.52001953125,681.9000244140625,664.3200073242188,667.9299926757812,1192800.0
|
|
2024-10-21,673.6099853515625,679.75,667.4000244140625,677.5,739300.0
|
|
2024-10-22,670.0800170898438,673.1500244140625,663.6599731445312,670.0,787400.0
|
|
2024-10-23,664.6300048828125,672.3099975585938,654.6500244140625,664.6400146484375,846800.0
|
|
2024-10-24,666.1599731445312,684.3900146484375,665.4400024414062,678.75,884700.0
|
|
2024-10-25,673.0700073242188,682.8400268554688,668.0,669.6699829101562,954800.0
|
|
2024-10-28,674.3499755859375,679.1400146484375,670.2100219726562,673.1500244140625,1051800.0
|
|
2024-10-29,696.22998046875,700.4000244140625,673.77001953125,675.0,1333900.0
|
|
2024-10-30,691.7999877929688,695.1900024414062,680.010009765625,682.0,1656800.0
|
|
2024-10-31,666.22998046875,681.0499877929688,656.0,677.6500244140625,2001200.0
|
|
2024-11-01,669.3800048828125,678.6500244140625,663.4400024414062,666.5,906400.0
|
|
2024-11-04,663.3699951171875,670.5599975585938,662.3599853515625,667.25,637900.0
|
|
2024-11-05,670.3300170898438,681.5499877929688,667.25,669.0800170898438,1016300.0
|
|
2024-11-06,669.6599731445312,678.6400146484375,657.47998046875,675.0,1715400.0
|
|
2024-11-07,686.1500244140625,687.8200073242188,675.0999755859375,682.8499755859375,1122200.0
|
|
2024-11-08,687.4099731445312,694.3599853515625,681.3800048828125,689.6099853515625,1278100.0
|
|
2024-11-11,666.030029296875,685.2100219726562,656.739990234375,684.0,1422800.0
|
|
2024-11-12,664.780029296875,669.260009765625,654.8599853515625,663.010009765625,1111300.0
|
|
2024-11-13,644.5499877929688,655.989990234375,638.3200073242188,654.0599975585938,1505200.0
|
|
2024-11-14,645.0,660.0,642.739990234375,660.0,1169900.0
|
|
2024-11-15,614.4600219726562,630.0,612.3499755859375,620.530029296875,1712000.0
|
|
2024-11-18,620.260009765625,623.77001953125,611.77001953125,614.22998046875,1223300.0
|
|
2024-11-19,615.6599731445312,618.4099731445312,609.4000244140625,616.47998046875,1408900.0
|
|
2024-11-20,616.8300170898438,619.9500122070312,609.8900146484375,616.489990234375,1195100.0
|
|
2024-11-21,633.1599731445312,637.9600219726562,620.0,627.7999877929688,1386000.0
|
|
2024-11-22,639.5499877929688,643.030029296875,630.0,630.0,981800.0
|
|
2024-11-25,644.6699829101562,646.6900024414062,632.1099853515625,646.6900024414062,1913000.0
|
|
2024-11-26,631.469970703125,651.1799926757812,623.8599853515625,651.1799926757812,923200.0
|
|
2024-11-27,632.1400146484375,633.989990234375,621.22998046875,631.469970703125,942600.0
|