4172 lines
373 KiB
Plaintext
4172 lines
373 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2008-05-07,25.5,25.799999237060547,24.799999237060547,25.200000762939453,38943400.0
|
|
2008-05-08,25.399999618530273,25.829999923706055,24.739999771118164,25.579999923706055,12468400.0
|
|
2008-05-09,25.239999771118164,25.399999618530273,24.940000534057617,25.100000381469727,9747000.0
|
|
2008-05-12,25.56999969482422,26.850000381469727,25.100000381469727,25.110000610351562,7921800.0
|
|
2008-05-13,25.899999618530273,25.920000076293945,25.200000762939453,25.3799991607666,4518800.0
|
|
2008-05-14,26.170000076293945,26.309999465942383,24.600000381469727,25.5,4295600.0
|
|
2008-05-15,26.030000686645508,26.40999984741211,25.579999923706055,25.75,3969300.0
|
|
2008-05-16,26.5,26.75,25.670000076293945,25.860000610351562,11418200.0
|
|
2008-05-19,26.06999969482422,26.450000762939453,25.969999313354492,26.149999618530273,5645100.0
|
|
2008-05-20,25.549999237060547,25.940000534057617,25.0,25.700000762939453,8338100.0
|
|
2008-05-21,25.510000228881836,25.780000686645508,25.260000228881836,25.3700008392334,1729100.0
|
|
2008-05-22,25.719999313354492,26.1299991607666,25.1200008392334,25.139999389648438,7980000.0
|
|
2008-05-23,25.420000076293945,25.719999313354492,25.260000228881836,25.520000457763672,2421100.0
|
|
2008-05-27,25.3799991607666,25.530000686645508,25.1200008392334,25.360000610351562,1899300.0
|
|
2008-05-28,25.209999084472656,25.469999313354492,25.049999237060547,25.219999313354492,5346300.0
|
|
2008-05-29,24.950000762939453,25.139999389648438,24.850000381469727,25.010000228881836,6850900.0
|
|
2008-05-30,25.18000030517578,25.469999313354492,24.770000457763672,24.81999969482422,5456400.0
|
|
2008-06-02,24.1200008392334,25.06999969482422,24.110000610351562,24.969999313354492,2692600.0
|
|
2008-06-03,24.200000762939453,24.25,23.59000015258789,23.799999237060547,4636400.0
|
|
2008-06-04,23.899999618530273,24.190000534057617,23.8799991607666,23.950000762939453,2871200.0
|
|
2008-06-05,25.559999465942383,26.3799991607666,24.700000762939453,24.799999237060547,10802100.0
|
|
2008-06-06,24.979999542236328,25.3700008392334,24.93000030517578,25.1200008392334,4040900.0
|
|
2008-06-09,24.969999313354492,25.299999237060547,24.690000534057617,24.799999237060547,2018400.0
|
|
2008-06-10,24.93000030517578,25.100000381469727,24.850000381469727,24.8799991607666,3237600.0
|
|
2008-06-11,24.329999923706055,24.979999542236328,24.059999465942383,24.979999542236328,2352300.0
|
|
2008-06-12,24.18000030517578,24.850000381469727,24.0,24.770000457763672,1885800.0
|
|
2008-06-13,24.670000076293945,24.729999542236328,24.030000686645508,24.149999618530273,2718300.0
|
|
2008-06-16,23.709999084472656,24.770000457763672,23.5,24.729999542236328,2799100.0
|
|
2008-06-17,23.459999084472656,23.739999771118164,23.219999313354492,23.719999313354492,3945100.0
|
|
2008-06-18,23.790000915527344,24.0,23.059999465942383,23.100000381469727,1883200.0
|
|
2008-06-19,23.889999389648438,24.010000228881836,23.399999618530273,23.850000381469727,2262100.0
|
|
2008-06-20,24.0,24.0,23.31999969482422,23.350000381469727,2339500.0
|
|
2008-06-23,23.600000381469727,24.0,23.559999465942383,24.0,1562800.0
|
|
2008-06-24,22.540000915527344,23.25,22.200000762939453,23.25,4845600.0
|
|
2008-06-25,22.540000915527344,22.8799991607666,22.290000915527344,22.329999923706055,2268100.0
|
|
2008-06-26,22.170000076293945,22.559999465942383,22.06999969482422,22.149999618530273,2938500.0
|
|
2008-06-27,21.600000381469727,22.079999923706055,21.520000457763672,22.020000457763672,3329000.0
|
|
2008-06-30,20.979999542236328,21.579999923706055,20.6200008392334,21.579999923706055,3048100.0
|
|
2008-07-01,20.600000381469727,20.84000015258789,20.030000686645508,20.799999237060547,3516700.0
|
|
2008-07-02,21.34000015258789,21.489999771118164,20.790000915527344,20.90999984741211,1593500.0
|
|
2008-07-03,20.940000534057617,21.34000015258789,20.540000915527344,21.209999084472656,1530400.0
|
|
2008-07-07,21.31999969482422,21.56999969482422,20.940000534057617,21.049999237060547,1491700.0
|
|
2008-07-08,21.5,21.90999984741211,21.1299991607666,21.149999618530273,3116200.0
|
|
2008-07-09,21.649999618530273,21.780000686645508,21.510000228881836,21.59000015258789,1155500.0
|
|
2008-07-10,21.850000381469727,22.020000457763672,21.459999084472656,21.969999313354492,1238400.0
|
|
2008-07-11,21.639999389648438,21.969999313354492,21.229999542236328,21.420000076293945,1310900.0
|
|
2008-07-14,21.790000915527344,22.139999389648438,21.399999618530273,21.899999618530273,1323800.0
|
|
2008-07-15,21.0,21.729999542236328,20.459999084472656,21.600000381469727,1486900.0
|
|
2008-07-16,21.030000686645508,21.079999923706055,20.75,20.860000610351562,1055600.0
|
|
2008-07-17,20.399999618530273,20.90999984741211,19.3700008392334,20.8700008392334,3484300.0
|
|
2008-07-18,20.200000762939453,20.479999542236328,19.920000076293945,20.440000534057617,1702100.0
|
|
2008-07-21,20.559999465942383,20.8799991607666,20.209999084472656,20.600000381469727,1737700.0
|
|
2008-07-22,20.760000228881836,20.84000015258789,20.149999618530273,20.270000457763672,1582300.0
|
|
2008-07-23,20.209999084472656,20.700000762939453,20.079999923706055,20.700000762939453,1757200.0
|
|
2008-07-24,20.450000762939453,20.610000610351562,20.100000381469727,20.100000381469727,912300.0
|
|
2008-07-25,20.290000915527344,20.739999771118164,20.209999084472656,20.450000762939453,862800.0
|
|
2008-07-28,20.18000030517578,20.299999237060547,20.06999969482422,20.09000015258789,1285100.0
|
|
2008-07-29,20.25,20.579999923706055,20.170000076293945,20.399999618530273,2786700.0
|
|
2008-07-30,20.670000076293945,20.709999084472656,20.260000228881836,20.260000228881836,3516900.0
|
|
2008-07-31,20.670000076293945,20.860000610351562,20.350000381469727,20.350000381469727,1119000.0
|
|
2008-08-01,20.920000076293945,21.020000457763672,20.600000381469727,20.790000915527344,1795300.0
|
|
2008-08-04,20.719999313354492,20.860000610351562,20.489999771118164,20.81999969482422,2325300.0
|
|
2008-08-05,21.0,21.110000610351562,20.700000762939453,20.850000381469727,960400.0
|
|
2008-08-06,21.06999969482422,21.280000686645508,20.93000030517578,20.979999542236328,1260000.0
|
|
2008-08-07,21.06999969482422,21.479999542236328,21.049999237060547,21.290000915527344,1239900.0
|
|
2008-08-08,21.950000762939453,22.049999237060547,21.049999237060547,21.06999969482422,2200600.0
|
|
2008-08-11,21.979999542236328,22.549999237060547,21.829999923706055,21.889999389648438,3210200.0
|
|
2008-08-12,21.65999984741211,22.110000610351562,21.489999771118164,21.959999084472656,3140400.0
|
|
2008-08-13,22.790000915527344,23.770000457763672,22.1200008392334,22.209999084472656,6515600.0
|
|
2008-08-14,23.25,23.540000915527344,22.75,22.75,3319000.0
|
|
2008-08-15,23.81999969482422,24.030000686645508,23.5,23.5,2482400.0
|
|
2008-08-18,23.8799991607666,24.100000381469727,23.530000686645508,23.670000076293945,2105100.0
|
|
2008-08-19,23.969999313354492,24.06999969482422,23.43000030517578,23.989999771118164,2280100.0
|
|
2008-08-20,23.989999771118164,24.31999969482422,23.25,23.34000015258789,3635400.0
|
|
2008-08-21,24.020000457763672,24.020000457763672,23.059999465942383,23.90999984741211,1376900.0
|
|
2008-08-22,24.299999237060547,24.40999984741211,24.079999923706055,24.309999465942383,1353900.0
|
|
2008-08-25,24.170000076293945,24.649999618530273,24.0,24.59000015258789,1409900.0
|
|
2008-08-26,24.149999618530273,24.299999237060547,23.940000534057617,24.299999237060547,2507700.0
|
|
2008-08-27,24.899999618530273,24.940000534057617,24.100000381469727,24.34000015258789,1619100.0
|
|
2008-08-28,24.809999465942383,24.8799991607666,24.520000457763672,24.860000610351562,1380100.0
|
|
2008-08-29,24.709999084472656,24.729999542236328,24.459999084472656,24.459999084472656,1330200.0
|
|
2008-09-02,25.280000686645508,25.479999542236328,24.59000015258789,25.079999923706055,1757800.0
|
|
2008-09-03,25.299999237060547,25.299999237060547,24.90999984741211,25.0,1610800.0
|
|
2008-09-04,25.149999618530273,25.3799991607666,24.920000076293945,25.3700008392334,2950800.0
|
|
2008-09-05,25.15999984741211,25.239999771118164,24.760000228881836,24.8799991607666,2369800.0
|
|
2008-09-08,25.610000610351562,26.0,25.389999389648438,25.549999237060547,1414200.0
|
|
2008-09-09,25.520000457763672,25.940000534057617,25.5,25.700000762939453,1541700.0
|
|
2008-09-10,25.43000030517578,25.8700008392334,25.280000686645508,25.549999237060547,1395900.0
|
|
2008-09-11,25.670000076293945,25.959999084472656,24.799999237060547,25.06999969482422,1390200.0
|
|
2008-09-12,26.520000457763672,26.59000015258789,25.280000686645508,25.280000686645508,2564000.0
|
|
2008-09-15,25.31999969482422,26.170000076293945,25.049999237060547,26.170000076293945,1466700.0
|
|
2008-09-16,25.049999237060547,25.190000534057617,24.530000686645508,25.010000228881836,2049000.0
|
|
2008-09-17,24.75,25.020000457763672,24.389999389648438,24.389999389648438,12691600.0
|
|
2008-09-18,24.649999618530273,25.100000381469727,24.360000610351562,25.0,3415500.0
|
|
2008-09-19,25.190000534057617,25.389999389648438,24.399999618530273,24.5,1550300.0
|
|
2008-09-22,25.0,25.479999542236328,24.84000015258789,25.100000381469727,913900.0
|
|
2008-09-23,24.5,25.0,23.93000030517578,24.700000762939453,2014100.0
|
|
2008-09-24,24.440000534057617,24.649999618530273,24.260000228881836,24.5,1231200.0
|
|
2008-09-25,24.469999313354492,24.639999389648438,24.260000228881836,24.3799991607666,1093200.0
|
|
2008-09-26,25.389999389648438,25.489999771118164,23.520000457763672,23.520000457763672,1024000.0
|
|
2008-09-29,24.280000686645508,25.270000457763672,23.989999771118164,24.93000030517578,1930300.0
|
|
2008-09-30,26.479999542236328,26.81999969482422,25.299999237060547,25.299999237060547,10640200.0
|
|
2008-10-01,26.1299991607666,26.700000762939453,25.979999542236328,26.5,4701000.0
|
|
2008-10-02,25.360000610351562,26.09000015258789,25.200000762939453,26.09000015258789,4504400.0
|
|
2008-10-03,25.149999618530273,25.950000762939453,24.93000030517578,25.3799991607666,5904500.0
|
|
2008-10-06,24.899999618530273,25.010000228881836,24.280000686645508,24.850000381469727,45280300.0
|
|
2008-10-07,23.940000534057617,25.420000076293945,23.940000534057617,25.25,6162700.0
|
|
2008-10-08,23.790000915527344,24.6299991607666,23.34000015258789,23.8700008392334,7149000.0
|
|
2008-10-09,22.989999771118164,24.0,22.700000762939453,23.690000534057617,4917100.0
|
|
2008-10-10,22.520000457763672,23.75,21.030000686645508,22.3799991607666,4589100.0
|
|
2008-10-13,23.790000915527344,23.850000381469727,22.190000534057617,22.65999984741211,3309800.0
|
|
2008-10-14,23.0,24.239999771118164,22.510000228881836,24.170000076293945,2988400.0
|
|
2008-10-15,21.09000015258789,22.920000076293945,20.90999984741211,22.639999389648438,2134200.0
|
|
2008-10-16,20.8799991607666,21.280000686645508,20.100000381469727,21.149999618530273,3228200.0
|
|
2008-10-17,20.920000076293945,21.280000686645508,20.100000381469727,20.360000610351562,3075200.0
|
|
2008-10-20,21.530000686645508,21.530000686645508,20.399999618530273,20.610000610351562,1154700.0
|
|
2008-10-21,21.489999771118164,22.200000762939453,21.049999237060547,21.270000457763672,1185500.0
|
|
2008-10-22,20.90999984741211,21.559999465942383,20.6299991607666,21.0,2260600.0
|
|
2008-10-23,20.239999771118164,21.209999084472656,19.850000381469727,21.0,4003800.0
|
|
2008-10-24,19.170000076293945,20.09000015258789,18.979999542236328,19.440000534057617,3180800.0
|
|
2008-10-27,19.219999313354492,19.610000610351562,18.6200008392334,19.0,2442300.0
|
|
2008-10-28,21.68000030517578,21.719999313354492,19.5,19.549999237060547,2254400.0
|
|
2008-10-29,22.049999237060547,22.56999969482422,21.200000762939453,21.530000686645508,1894600.0
|
|
2008-10-30,21.920000076293945,22.799999237060547,21.389999389648438,22.68000030517578,1814200.0
|
|
2008-10-31,22.899999618530273,23.270000457763672,21.780000686645508,21.889999389648438,2214000.0
|
|
2008-11-03,22.56999969482422,23.350000381469727,22.329999923706055,22.549999237060547,1667900.0
|
|
2008-11-04,23.309999465942383,23.84000015258789,22.969999313354492,22.989999771118164,1565800.0
|
|
2008-11-05,22.489999771118164,23.68000030517578,22.399999618530273,23.399999618530273,1837200.0
|
|
2008-11-06,21.90999984741211,22.84000015258789,21.6299991607666,22.489999771118164,1367700.0
|
|
2008-11-07,22.68000030517578,22.8799991607666,22.010000228881836,22.049999237060547,1320900.0
|
|
2008-11-10,22.770000457763672,23.5,22.5,22.989999771118164,1240200.0
|
|
2008-11-11,21.3799991607666,22.700000762939453,21.219999313354492,22.290000915527344,1223300.0
|
|
2008-11-12,20.90999984741211,21.780000686645508,20.790000915527344,21.100000381469727,1503100.0
|
|
2008-11-13,18.190000534057617,19.3700008392334,17.56999969482422,18.979999542236328,7936900.0
|
|
2008-11-14,17.559999465942383,18.899999618530273,17.520000457763672,17.93000030517578,4674300.0
|
|
2008-11-17,17.1299991607666,17.780000686645508,16.959999084472656,17.3700008392334,2338300.0
|
|
2008-11-18,16.6299991607666,17.18000030517578,16.25,17.15999984741211,2810600.0
|
|
2008-11-19,16.559999465942383,17.1299991607666,16.530000686645508,16.780000686645508,3573500.0
|
|
2008-11-20,14.6899995803833,16.469999313354492,14.550000190734863,16.360000610351562,3045700.0
|
|
2008-11-21,15.569999694824219,15.649999618530273,14.260000228881836,14.979999542236328,2998500.0
|
|
2008-11-24,15.989999771118164,16.200000762939453,15.09000015258789,15.859999656677246,2126600.0
|
|
2008-11-25,15.930000305175781,16.700000762939453,15.390000343322754,16.290000915527344,2864200.0
|
|
2008-11-26,16.219999313354492,16.299999237060547,15.430000305175781,15.600000381469727,2195300.0
|
|
2008-11-28,16.139999389648438,16.200000762939453,15.720000267028809,15.920000076293945,718200.0
|
|
2008-12-01,14.829999923706055,16.06999969482422,14.800000190734863,15.75,2582100.0
|
|
2008-12-02,14.859999656677246,15.220000267028809,14.470000267028809,15.100000381469727,1855100.0
|
|
2008-12-03,15.0600004196167,15.34000015258789,14.479999542236328,14.850000381469727,2155500.0
|
|
2008-12-04,13.779999732971191,14.880000114440918,13.699999809265137,14.880000114440918,2795500.0
|
|
2008-12-05,14.470000267028809,14.600000381469727,13.449999809265137,13.65999984741211,3482100.0
|
|
2008-12-08,14.4399995803833,15.029999732971191,14.390000343322754,14.960000038146973,3139300.0
|
|
2008-12-09,14.640000343322754,14.890000343322754,14.029999732971191,14.380000114440918,2642300.0
|
|
2008-12-10,15.350000381469727,15.520000457763672,14.75,14.829999923706055,2123000.0
|
|
2008-12-11,15.25,15.960000038146973,15.109999656677246,15.3100004196167,2215000.0
|
|
2008-12-12,15.550000190734863,15.619999885559082,14.430000305175781,14.75,3273900.0
|
|
2008-12-15,15.779999732971191,16.139999389648438,15.5600004196167,15.630000114440918,2950500.0
|
|
2008-12-16,16.110000610351562,16.260000228881836,15.829999923706055,15.9399995803833,3309200.0
|
|
2008-12-17,16.040000915527344,16.18000030517578,15.630000114440918,15.720000267028809,2975000.0
|
|
2008-12-18,16.75,16.959999084472656,15.770000457763672,16.139999389648438,3003400.0
|
|
2008-12-19,16.959999084472656,17.31999969482422,16.6200008392334,16.920000076293945,4388900.0
|
|
2008-12-22,17.059999465942383,17.3799991607666,16.700000762939453,17.059999465942383,2314300.0
|
|
2008-12-23,16.860000610351562,17.110000610351562,16.549999237060547,16.690000534057617,1841800.0
|
|
2008-12-24,16.90999984741211,17.049999237060547,16.809999465942383,16.959999084472656,723200.0
|
|
2008-12-26,16.889999389648438,17.0,16.799999237060547,16.989999771118164,726700.0
|
|
2008-12-29,16.65999984741211,16.959999084472656,16.469999313354492,16.899999618530273,1814500.0
|
|
2008-12-30,16.440000534057617,16.959999084472656,16.360000610351562,16.649999618530273,2231400.0
|
|
2008-12-31,16.25,16.440000534057617,16.190000534057617,16.440000534057617,2694600.0
|
|
2009-01-02,16.549999237060547,16.59000015258789,16.280000686645508,16.34000015258789,2551800.0
|
|
2009-01-05,16.90999984741211,16.90999984741211,16.489999771118164,16.549999237060547,2692900.0
|
|
2009-01-06,17.229999542236328,17.6299991607666,16.649999618530273,16.899999618530273,3023900.0
|
|
2009-01-07,16.459999084472656,17.170000076293945,16.350000381469727,17.100000381469727,2434800.0
|
|
2009-01-08,16.610000610351562,16.739999771118164,16.309999465942383,16.34000015258789,2377700.0
|
|
2009-01-09,16.290000915527344,16.68000030517578,15.960000038146973,16.540000915527344,2364300.0
|
|
2009-01-12,15.779999732971191,16.520000457763672,15.550000190734863,16.290000915527344,2109600.0
|
|
2009-01-13,15.869999885559082,16.100000381469727,15.649999618530273,15.800000190734863,2725600.0
|
|
2009-01-14,15.710000038146973,15.760000228881836,15.279999732971191,15.470000267028809,2373700.0
|
|
2009-01-15,15.800000190734863,15.850000381469727,15.489999771118164,15.6899995803833,4494900.0
|
|
2009-01-16,16.450000762939453,16.59000015258789,15.9399995803833,16.139999389648438,4286100.0
|
|
2009-01-20,15.960000038146973,16.799999237060547,15.949999809265137,16.530000686645508,2652800.0
|
|
2009-01-21,16.350000381469727,16.440000534057617,16.010000228881836,16.209999084472656,3426000.0
|
|
2009-01-22,16.15999984741211,16.489999771118164,15.850000381469727,16.15999984741211,3399300.0
|
|
2009-01-23,15.9399995803833,16.079999923706055,15.65999984741211,15.739999771118164,2481200.0
|
|
2009-01-26,16.5,16.68000030517578,15.989999771118164,16.010000228881836,1636000.0
|
|
2009-01-27,16.59000015258789,16.81999969482422,16.489999771118164,16.770000457763672,2688900.0
|
|
2009-01-28,16.809999465942383,16.93000030517578,16.610000610351562,16.81999969482422,1585400.0
|
|
2009-01-29,16.770000457763672,17.110000610351562,16.59000015258789,16.65999984741211,2025700.0
|
|
2009-01-30,16.450000762939453,16.799999237060547,16.100000381469727,16.770000457763672,2660400.0
|
|
2009-02-02,15.890000343322754,16.190000534057617,15.770000457763672,16.09000015258789,1666400.0
|
|
2009-02-03,16.190000534057617,16.280000686645508,15.779999732971191,15.90999984741211,1436300.0
|
|
2009-02-04,15.670000076293945,16.420000076293945,15.5600004196167,16.270000457763672,1966100.0
|
|
2009-02-05,16.100000381469727,16.18000030517578,15.460000038146973,15.539999961853027,1583100.0
|
|
2009-02-06,16.6200008392334,16.719999313354492,15.989999771118164,16.020000457763672,1262800.0
|
|
2009-02-09,16.309999465942383,16.639999389648438,16.1299991607666,16.600000381469727,928700.0
|
|
2009-02-10,15.470000267028809,16.309999465942383,15.399999618530273,16.09000015258789,1718000.0
|
|
2009-02-11,16.020000457763672,16.030000686645508,15.420000076293945,15.59000015258789,1529100.0
|
|
2009-02-12,16.329999923706055,16.420000076293945,15.579999923706055,15.779999732971191,2561900.0
|
|
2009-02-13,16.600000381469727,16.719999313354492,16.200000762939453,16.229999542236328,1795700.0
|
|
2009-02-17,15.859999656677246,16.110000610351562,15.729999542236328,16.020000457763672,1604600.0
|
|
2009-02-18,16.18000030517578,16.229999542236328,15.630000114440918,15.970000267028809,1368500.0
|
|
2009-02-19,16.020000457763672,16.34000015258789,15.880000114440918,16.34000015258789,1467200.0
|
|
2009-02-20,15.479999542236328,15.930000305175781,15.239999771118164,15.779999732971191,2520600.0
|
|
2009-02-23,14.989999771118164,15.609999656677246,14.9399995803833,15.510000228881836,1699600.0
|
|
2009-02-24,15.289999961853027,15.34000015258789,14.84000015258789,15.119999885559082,1314300.0
|
|
2009-02-25,14.789999961853027,15.239999771118164,14.699999809265137,15.239999771118164,2134700.0
|
|
2009-02-26,14.399999618530273,14.949999809265137,14.399999618530273,14.880000114440918,1226200.0
|
|
2009-02-27,14.050000190734863,14.479999542236328,14.0,14.130000114440918,2208300.0
|
|
2009-03-02,13.479999542236328,14.0,13.460000038146973,13.729999542236328,1688200.0
|
|
2009-03-03,13.130000114440918,13.739999771118164,13.069999694824219,13.649999618530273,1046000.0
|
|
2009-03-04,13.100000381469727,13.380000114440918,12.800000190734863,13.260000228881836,1964200.0
|
|
2009-03-05,12.109999656677246,12.800000190734863,11.960000038146973,12.779999732971191,3067500.0
|
|
2009-03-06,12.210000038146973,12.550000190734863,11.829999923706055,12.220000267028809,1775800.0
|
|
2009-03-09,11.899999618530273,12.300000190734863,11.859999656677246,12.069999694824219,1510100.0
|
|
2009-03-10,13.420000076293945,13.640000343322754,12.510000228881836,12.850000381469727,2958300.0
|
|
2009-03-11,13.489999771118164,13.729999542236328,13.390000343322754,13.449999809265137,1466300.0
|
|
2009-03-12,14.329999923706055,14.40999984741211,13.489999771118164,13.619999885559082,1911800.0
|
|
2009-03-13,14.5600004196167,14.619999885559082,14.239999771118164,14.380000114440918,1267700.0
|
|
2009-03-16,14.609999656677246,15.029999732971191,14.5,14.6899995803833,1350100.0
|
|
2009-03-17,14.970000267028809,14.979999542236328,14.460000038146973,14.649999618530273,1080900.0
|
|
2009-03-18,15.079999923706055,15.279999732971191,14.510000228881836,14.75,1485600.0
|
|
2009-03-19,14.670000076293945,15.15999984741211,14.539999961853027,15.109999656677246,1109900.0
|
|
2009-03-20,15.130000114440918,15.329999923706055,14.670000076293945,14.680000305175781,2530600.0
|
|
2009-03-23,15.399999618530273,15.420000076293945,14.930000305175781,15.270000457763672,1510800.0
|
|
2009-03-24,15.5600004196167,15.65999984741211,15.140000343322754,15.260000228881836,1420200.0
|
|
2009-03-25,15.510000228881836,15.829999923706055,15.170000076293945,15.829999923706055,2559900.0
|
|
2009-03-26,17.8700008392334,17.979999542236328,16.020000457763672,16.59000015258789,3991300.0
|
|
2009-03-27,17.09000015258789,17.760000228881836,16.729999542236328,17.280000686645508,2173300.0
|
|
2009-03-30,16.850000381469727,17.040000915527344,16.510000228881836,16.81999969482422,2430200.0
|
|
2009-03-31,16.90999984741211,17.260000228881836,16.559999465942383,17.040000915527344,1663700.0
|
|
2009-04-01,17.399999618530273,17.579999923706055,16.719999313354492,16.850000381469727,1415400.0
|
|
2009-04-02,18.149999618530273,19.440000534057617,17.809999465942383,17.829999923706055,3451400.0
|
|
2009-04-03,18.5,18.729999542236328,18.06999969482422,18.190000534057617,3702500.0
|
|
2009-04-06,18.479999542236328,18.530000686645508,18.200000762939453,18.3799991607666,1100800.0
|
|
2009-04-07,17.969999313354492,18.489999771118164,17.940000534057617,18.219999313354492,1086800.0
|
|
2009-04-08,18.290000915527344,18.299999237060547,17.829999923706055,17.899999618530273,767400.0
|
|
2009-04-09,19.469999313354492,19.510000228881836,18.65999984741211,19.0,2308300.0
|
|
2009-04-13,19.079999923706055,19.450000762939453,18.770000457763672,19.309999465942383,1964000.0
|
|
2009-04-14,19.360000610351562,19.979999542236328,19.209999084472656,19.209999084472656,3677600.0
|
|
2009-04-15,19.780000686645508,20.299999237060547,19.43000030517578,20.1299991607666,2389300.0
|
|
2009-04-16,19.670000076293945,19.889999389648438,19.229999542236328,19.889999389648438,1459000.0
|
|
2009-04-17,20.049999237060547,20.200000762939453,19.700000762939453,19.780000686645508,2498100.0
|
|
2009-04-20,19.110000610351562,20.5,19.079999923706055,19.860000610351562,2617500.0
|
|
2009-04-21,19.360000610351562,19.3700008392334,18.93000030517578,19.09000015258789,1737500.0
|
|
2009-04-22,18.920000076293945,19.399999618530273,18.899999618530273,19.270000457763672,2092800.0
|
|
2009-04-23,18.989999771118164,19.190000534057617,18.690000534057617,18.940000534057617,1648900.0
|
|
2009-04-24,19.0,19.3700008392334,18.84000015258789,19.049999237060547,2435700.0
|
|
2009-04-27,18.739999771118164,19.579999923706055,18.729999542236328,19.299999237060547,2066700.0
|
|
2009-04-28,19.1200008392334,19.389999389648438,18.700000762939453,18.969999313354492,1851800.0
|
|
2009-04-29,20.34000015258789,20.389999389648438,19.110000610351562,19.200000762939453,4774800.0
|
|
2009-04-30,20.709999084472656,20.8700008392334,20.34000015258789,20.440000534057617,3234400.0
|
|
2009-05-01,20.270000457763672,20.68000030517578,20.010000228881836,20.68000030517578,1892700.0
|
|
2009-05-04,20.540000915527344,20.579999923706055,20.0,20.079999923706055,1278600.0
|
|
2009-05-05,20.889999389648438,21.0,20.420000076293945,20.770000457763672,1477300.0
|
|
2009-05-06,20.600000381469727,21.09000015258789,20.229999542236328,21.09000015258789,1485000.0
|
|
2009-05-07,20.520000457763672,20.969999313354492,20.200000762939453,20.6299991607666,1141700.0
|
|
2009-05-08,20.940000534057617,20.979999542236328,20.510000228881836,20.709999084472656,986700.0
|
|
2009-05-11,20.649999618530273,20.8799991607666,20.440000534057617,20.8799991607666,1385700.0
|
|
2009-05-12,21.260000228881836,21.610000610351562,20.530000686645508,20.75,2638400.0
|
|
2009-05-13,22.06999969482422,23.25,21.440000534057617,23.25,6018100.0
|
|
2009-05-14,21.3700008392334,22.040000915527344,21.190000534057617,22.040000915527344,2738100.0
|
|
2009-05-15,22.06999969482422,22.34000015258789,21.25,21.3799991607666,2119500.0
|
|
2009-05-18,22.389999389648438,22.389999389648438,21.639999389648438,22.260000228881836,1323900.0
|
|
2009-05-19,22.219999313354492,22.559999465942383,22.09000015258789,22.25,1716900.0
|
|
2009-05-20,20.829999923706055,22.270000457763672,19.809999465942383,22.270000457763672,6825300.0
|
|
2009-05-21,20.700000762939453,21.34000015258789,20.530000686645508,20.649999618530273,4319700.0
|
|
2009-05-22,21.270000457763672,21.5,20.700000762939453,21.110000610351562,1521200.0
|
|
2009-05-26,22.100000381469727,22.1200008392334,20.850000381469727,21.100000381469727,2725400.0
|
|
2009-05-27,21.600000381469727,22.049999237060547,21.549999237060547,22.049999237060547,2083800.0
|
|
2009-05-28,21.559999465942383,21.920000076293945,21.040000915527344,21.920000076293945,2332200.0
|
|
2009-05-29,21.729999542236328,21.81999969482422,21.25,21.59000015258789,1676300.0
|
|
2009-06-01,22.469999313354492,22.75,21.90999984741211,21.969999313354492,2479900.0
|
|
2009-06-02,23.209999084472656,23.40999984741211,22.239999771118164,22.3799991607666,3153500.0
|
|
2009-06-03,22.829999923706055,22.829999923706055,22.170000076293945,22.81999969482422,2182400.0
|
|
2009-06-04,23.079999923706055,23.15999984741211,22.59000015258789,22.59000015258789,2460200.0
|
|
2009-06-05,22.959999084472656,23.479999542236328,22.59000015258789,23.25,2735400.0
|
|
2009-06-08,22.920000076293945,23.059999465942383,22.540000915527344,22.719999313354492,1315500.0
|
|
2009-06-09,22.59000015258789,23.139999389648438,22.3700008392334,23.010000228881836,1983100.0
|
|
2009-06-10,22.34000015258789,22.989999771118164,22.190000534057617,22.690000534057617,1201800.0
|
|
2009-06-11,22.079999923706055,22.860000610351562,22.059999465942383,22.350000381469727,1951700.0
|
|
2009-06-12,22.020000457763672,22.100000381469727,21.68000030517578,22.040000915527344,1194500.0
|
|
2009-06-15,21.540000915527344,21.68000030517578,21.31999969482422,21.65999984741211,1454500.0
|
|
2009-06-16,21.299999237060547,21.90999984741211,20.979999542236328,21.639999389648438,1616200.0
|
|
2009-06-17,21.309999465942383,21.559999465942383,20.969999313354492,21.260000228881836,1958600.0
|
|
2009-06-18,22.3700008392334,22.540000915527344,21.260000228881836,21.299999237060547,1993700.0
|
|
2009-06-19,22.34000015258789,22.889999389648438,22.149999618530273,22.610000610351562,2169100.0
|
|
2009-06-22,21.219999313354492,22.229999542236328,21.200000762939453,22.06999969482422,1671000.0
|
|
2009-06-23,20.940000534057617,21.260000228881836,20.780000686645508,21.260000228881836,2069400.0
|
|
2009-06-24,20.850000381469727,21.280000686645508,20.709999084472656,21.15999984741211,2405000.0
|
|
2009-06-25,20.799999237060547,21.1200008392334,20.40999984741211,20.59000015258789,3765000.0
|
|
2009-06-26,21.270000457763672,21.81999969482422,20.690000534057617,20.899999618530273,3081400.0
|
|
2009-06-29,21.1200008392334,21.40999984741211,21.0,21.40999984741211,1639000.0
|
|
2009-06-30,21.190000534057617,21.31999969482422,20.989999771118164,21.149999618530273,1664200.0
|
|
2009-07-01,22.079999923706055,22.530000686645508,21.209999084472656,21.40999984741211,2280800.0
|
|
2009-07-02,22.139999389648438,22.290000915527344,21.440000534057617,21.729999542236328,2005600.0
|
|
2009-07-06,22.299999237060547,22.639999389648438,21.969999313354492,21.979999542236328,1308700.0
|
|
2009-07-07,22.1200008392334,22.56999969482422,22.06999969482422,22.06999969482422,1214300.0
|
|
2009-07-08,22.15999984741211,22.459999084472656,21.59000015258789,22.1200008392334,1951000.0
|
|
2009-07-09,21.68000030517578,22.270000457763672,21.5,22.270000457763672,1303200.0
|
|
2009-07-10,21.649999618530273,21.760000228881836,21.260000228881836,21.540000915527344,1299500.0
|
|
2009-07-13,22.170000076293945,22.280000686645508,21.520000457763672,21.65999984741211,1847100.0
|
|
2009-07-14,22.56999969482422,22.600000381469727,21.93000030517578,22.110000610351562,1231600.0
|
|
2009-07-15,23.280000686645508,23.309999465942383,22.610000610351562,22.709999084472656,1062200.0
|
|
2009-07-16,23.34000015258789,23.729999542236328,23.049999237060547,23.15999984741211,1012800.0
|
|
2009-07-17,23.43000030517578,23.579999923706055,23.100000381469727,23.270000457763672,1130900.0
|
|
2009-07-20,23.5,23.559999465942383,23.079999923706055,23.559999465942383,597400.0
|
|
2009-07-21,23.280000686645508,23.649999618530273,23.049999237060547,23.649999618530273,762400.0
|
|
2009-07-22,23.420000076293945,23.84000015258789,23.0,23.0,1220600.0
|
|
2009-07-23,24.0,24.049999237060547,23.25,23.389999389648438,1648100.0
|
|
2009-07-24,23.950000762939453,24.25,23.649999618530273,23.959999084472656,1727100.0
|
|
2009-07-27,24.139999389648438,24.18000030517578,23.649999618530273,23.889999389648438,713900.0
|
|
2009-07-28,24.139999389648438,24.309999465942383,23.799999237060547,24.06999969482422,1069300.0
|
|
2009-07-29,24.59000015258789,24.75,23.850000381469727,24.18000030517578,1851100.0
|
|
2009-07-30,24.549999237060547,25.010000228881836,24.540000915527344,24.709999084472656,1187500.0
|
|
2009-07-31,24.610000610351562,24.780000686645508,24.18000030517578,24.479999542236328,1380500.0
|
|
2009-08-03,24.639999389648438,24.729999542236328,24.190000534057617,24.729999542236328,833800.0
|
|
2009-08-04,24.489999771118164,25.170000076293945,24.18000030517578,24.549999237060547,1399500.0
|
|
2009-08-05,24.170000076293945,24.649999618530273,24.06999969482422,24.649999618530273,1122700.0
|
|
2009-08-06,23.729999542236328,24.18000030517578,23.489999771118164,24.15999984741211,1337800.0
|
|
2009-08-07,23.700000762939453,24.040000915527344,23.690000534057617,23.8799991607666,1411500.0
|
|
2009-08-10,23.610000610351562,23.84000015258789,23.350000381469727,23.739999771118164,1714500.0
|
|
2009-08-11,23.6299991607666,23.889999389648438,23.299999237060547,23.43000030517578,2344100.0
|
|
2009-08-12,23.520000457763672,23.8700008392334,23.479999542236328,23.65999984741211,2439300.0
|
|
2009-08-13,24.979999542236328,25.479999542236328,24.270000457763672,24.75,5654800.0
|
|
2009-08-14,25.540000915527344,25.639999389648438,25.06999969482422,25.09000015258789,2159400.0
|
|
2009-08-17,25.940000534057617,26.030000686645508,25.170000076293945,25.200000762939453,3699400.0
|
|
2009-08-18,25.889999389648438,26.760000228881836,25.809999465942383,26.010000228881836,2001000.0
|
|
2009-08-19,26.09000015258789,26.190000534057617,25.600000381469727,25.75,1923100.0
|
|
2009-08-20,26.899999618530273,27.350000381469727,26.0,26.010000228881836,6617900.0
|
|
2009-08-21,27.25,27.5,26.920000076293945,27.389999389648438,2926100.0
|
|
2009-08-24,27.690000534057617,27.829999923706055,27.270000457763672,27.350000381469727,2571100.0
|
|
2009-08-25,27.389999389648438,27.90999984741211,27.260000228881836,27.649999618530273,2930600.0
|
|
2009-08-26,26.940000534057617,27.540000915527344,26.780000686645508,27.350000381469727,2714400.0
|
|
2009-08-27,26.860000610351562,27.25,26.719999313354492,26.8799991607666,2093200.0
|
|
2009-08-28,26.530000686645508,27.1299991607666,26.25,27.1299991607666,2755300.0
|
|
2009-08-31,26.440000534057617,26.739999771118164,26.18000030517578,26.3799991607666,2544200.0
|
|
2009-09-01,25.920000076293945,26.6200008392334,25.899999618530273,26.309999465942383,1662600.0
|
|
2009-09-02,26.209999084472656,26.389999389648438,25.899999618530273,25.940000534057617,2102500.0
|
|
2009-09-03,26.510000228881836,26.6200008392334,26.139999389648438,26.170000076293945,2430700.0
|
|
2009-09-04,26.850000381469727,26.889999389648438,26.270000457763672,26.540000915527344,2059800.0
|
|
2009-09-08,27.1200008392334,28.100000381469727,26.899999618530273,26.989999771118164,2804100.0
|
|
2009-09-09,27.139999389648438,27.479999542236328,26.739999771118164,26.93000030517578,1965400.0
|
|
2009-09-10,27.520000457763672,27.549999237060547,26.889999389648438,27.1299991607666,1284400.0
|
|
2009-09-11,27.059999465942383,27.600000381469727,26.93000030517578,27.360000610351562,1916800.0
|
|
2009-09-14,27.09000015258789,27.260000228881836,26.899999618530273,26.899999618530273,2124900.0
|
|
2009-09-15,27.110000610351562,27.190000534057617,26.920000076293945,27.0,2424600.0
|
|
2009-09-16,27.1299991607666,27.299999237060547,26.90999984741211,27.229999542236328,1401200.0
|
|
2009-09-17,27.260000228881836,27.649999618530273,27.0,27.049999237060547,2110400.0
|
|
2009-09-18,27.84000015258789,27.950000762939453,27.239999771118164,27.399999618530273,2399500.0
|
|
2009-09-21,27.809999465942383,27.8799991607666,27.350000381469727,27.809999465942383,1129400.0
|
|
2009-09-22,27.860000610351562,27.950000762939453,27.530000686645508,27.799999237060547,1404000.0
|
|
2009-09-23,27.479999542236328,28.020000457763672,27.440000534057617,27.770000457763672,1995900.0
|
|
2009-09-24,27.31999969482422,27.59000015258789,27.25,27.389999389648438,2084500.0
|
|
2009-09-25,27.3700008392334,27.59000015258789,27.200000762939453,27.31999969482422,1893200.0
|
|
2009-09-28,27.760000228881836,27.860000610351562,27.270000457763672,27.34000015258789,1232500.0
|
|
2009-09-29,28.549999237060547,28.950000762939453,28.200000762939453,28.34000015258789,1906900.0
|
|
2009-09-30,28.75,28.81999969482422,28.0,28.420000076293945,2061800.0
|
|
2009-10-01,28.299999237060547,28.81999969482422,28.18000030517578,28.6200008392334,2436400.0
|
|
2009-10-02,28.25,28.559999465942383,28.030000686645508,28.190000534057617,1949800.0
|
|
2009-10-05,28.170000076293945,28.389999389648438,27.979999542236328,28.329999923706055,1700500.0
|
|
2009-10-06,28.639999389648438,28.690000534057617,28.18000030517578,28.270000457763672,1110700.0
|
|
2009-10-07,29.219999313354492,29.350000381469727,28.540000915527344,28.540000915527344,3238900.0
|
|
2009-10-08,29.639999389648438,29.780000686645508,28.5,29.399999618530273,2112800.0
|
|
2009-10-09,30.09000015258789,30.649999618530273,29.56999969482422,29.68000030517578,5102900.0
|
|
2009-10-12,29.479999542236328,29.989999771118164,29.209999084472656,29.780000686645508,5653900.0
|
|
2009-10-13,29.040000915527344,29.549999237060547,28.889999389648438,29.3799991607666,3046500.0
|
|
2009-10-14,29.0,29.239999771118164,28.899999618530273,29.1200008392334,1882600.0
|
|
2009-10-15,29.139999389648438,29.56999969482422,28.940000534057617,28.989999771118164,1373900.0
|
|
2009-10-16,29.100000381469727,29.190000534057617,28.6299991607666,28.989999771118164,1857900.0
|
|
2009-10-19,28.8700008392334,29.280000686645508,28.850000381469727,29.100000381469727,2190800.0
|
|
2009-10-20,29.1200008392334,29.219999313354492,28.610000610351562,28.90999984741211,2169800.0
|
|
2009-10-21,28.09000015258789,29.139999389648438,28.040000915527344,28.979999542236328,2172000.0
|
|
2009-10-22,27.8700008392334,28.15999984741211,27.469999313354492,28.15999984741211,2811300.0
|
|
2009-10-23,27.649999618530273,27.950000762939453,27.190000534057617,27.760000228881836,2401500.0
|
|
2009-10-26,27.020000457763672,27.790000915527344,26.8799991607666,27.610000610351562,2260800.0
|
|
2009-10-27,27.719999313354492,27.790000915527344,26.8799991607666,26.8799991607666,2686500.0
|
|
2009-10-28,27.479999542236328,28.18000030517578,27.469999313354492,27.68000030517578,2415300.0
|
|
2009-10-29,27.690000534057617,27.8799991607666,27.34000015258789,27.700000762939453,1993400.0
|
|
2009-10-30,27.260000228881836,28.110000610351562,27.25,27.6299991607666,1637900.0
|
|
2009-11-02,27.68000030517578,27.889999389648438,27.190000534057617,27.309999465942383,1350600.0
|
|
2009-11-03,27.600000381469727,27.719999313354492,27.200000762939453,27.40999984741211,1770500.0
|
|
2009-11-04,27.81999969482422,28.209999084472656,27.5,27.610000610351562,1299700.0
|
|
2009-11-05,26.520000457763672,27.579999923706055,25.56999969482422,27.079999923706055,8877200.0
|
|
2009-11-06,26.6200008392334,26.639999389648438,25.920000076293945,26.530000686645508,2204500.0
|
|
2009-11-09,26.670000076293945,26.709999084472656,26.479999542236328,26.610000610351562,2467000.0
|
|
2009-11-10,27.559999465942383,27.84000015258789,26.549999237060547,26.760000228881836,2893800.0
|
|
2009-11-11,27.299999237060547,27.690000534057617,26.760000228881836,27.68000030517578,2199600.0
|
|
2009-11-12,26.8799991607666,27.399999618530273,26.84000015258789,27.309999465942383,1438800.0
|
|
2009-11-13,27.3700008392334,27.450000762939453,26.450000762939453,26.959999084472656,1717300.0
|
|
2009-11-16,27.979999542236328,28.1299991607666,27.3799991607666,27.459999084472656,2196900.0
|
|
2009-11-17,27.780000686645508,28.149999618530273,27.579999923706055,28.079999923706055,1712400.0
|
|
2009-11-18,27.739999771118164,27.84000015258789,27.450000762939453,27.68000030517578,945300.0
|
|
2009-11-19,26.790000915527344,27.600000381469727,26.610000610351562,27.600000381469727,1750600.0
|
|
2009-11-20,27.299999237060547,27.59000015258789,26.280000686645508,26.690000534057617,2654600.0
|
|
2009-11-23,27.360000610351562,27.59000015258789,27.309999465942383,27.489999771118164,1878900.0
|
|
2009-11-24,27.309999465942383,27.510000228881836,27.010000228881836,27.299999237060547,1752700.0
|
|
2009-11-25,27.020000457763672,27.280000686645508,26.75,27.280000686645508,1908600.0
|
|
2009-11-27,26.270000457763672,26.459999084472656,26.030000686645508,26.459999084472656,1051900.0
|
|
2009-11-30,26.190000534057617,26.299999237060547,26.010000228881836,26.290000915527344,1439000.0
|
|
2009-12-01,26.5,26.579999923706055,26.290000915527344,26.3799991607666,1583400.0
|
|
2009-12-02,26.899999618530273,27.010000228881836,26.43000030517578,26.43000030517578,1327900.0
|
|
2009-12-03,26.709999084472656,27.049999237060547,26.540000915527344,26.81999969482422,1415100.0
|
|
2009-12-04,26.799999237060547,27.25,26.600000381469727,26.799999237060547,1260800.0
|
|
2009-12-07,26.940000534057617,27.059999465942383,26.6299991607666,26.84000015258789,807600.0
|
|
2009-12-08,26.75,26.940000534057617,26.299999237060547,26.940000534057617,995100.0
|
|
2009-12-09,27.100000381469727,28.079999923706055,26.81999969482422,27.84000015258789,6365000.0
|
|
2009-12-10,27.649999618530273,27.739999771118164,27.239999771118164,27.579999923706055,2908600.0
|
|
2009-12-11,28.25,28.459999084472656,27.6200008392334,27.770000457763672,2189700.0
|
|
2009-12-14,28.06999969482422,28.479999542236328,27.469999313354492,28.469999313354492,2819500.0
|
|
2009-12-15,28.270000457763672,28.299999237060547,27.850000381469727,28.010000228881836,957300.0
|
|
2009-12-16,27.81999969482422,28.5,27.760000228881836,28.25,1557300.0
|
|
2009-12-17,28.059999465942383,28.15999984741211,27.56999969482422,27.59000015258789,1794700.0
|
|
2009-12-18,28.170000076293945,28.360000610351562,27.219999313354492,28.350000381469727,2769800.0
|
|
2009-12-21,28.329999923706055,28.399999618530273,27.989999771118164,28.190000534057617,1190400.0
|
|
2009-12-22,28.59000015258789,28.670000076293945,27.75,27.770000457763672,698300.0
|
|
2009-12-23,28.989999771118164,29.010000228881836,28.6200008392334,28.75,642600.0
|
|
2009-12-24,29.100000381469727,29.290000915527344,28.93000030517578,29.15999984741211,249500.0
|
|
2009-12-28,29.15999984741211,29.25,29.0,29.18000030517578,307800.0
|
|
2009-12-29,29.020000457763672,29.309999465942383,28.969999313354492,29.139999389648438,935100.0
|
|
2009-12-30,28.81999969482422,29.06999969482422,28.700000762939453,29.0,1051600.0
|
|
2009-12-31,28.299999237060547,28.940000534057617,28.270000457763672,28.809999465942383,966900.0
|
|
2010-01-04,29.100000381469727,29.139999389648438,28.200000762939453,28.530000686645508,1199700.0
|
|
2010-01-05,28.760000228881836,29.170000076293945,28.649999618530273,28.959999084472656,957100.0
|
|
2010-01-06,29.399999618530273,29.440000534057617,28.780000686645508,28.899999618530273,2014600.0
|
|
2010-01-07,29.079999923706055,29.15999984741211,28.770000457763672,29.100000381469727,2051300.0
|
|
2010-01-08,28.8700008392334,28.889999389648438,28.489999771118164,28.549999237060547,1168300.0
|
|
2010-01-11,28.68000030517578,28.989999771118164,28.200000762939453,28.81999969482422,1281700.0
|
|
2010-01-12,28.209999084472656,28.760000228881836,28.18000030517578,28.59000015258789,1352500.0
|
|
2010-01-13,28.459999084472656,28.59000015258789,28.290000915527344,28.350000381469727,727400.0
|
|
2010-01-14,28.5,28.639999389648438,28.229999542236328,28.3700008392334,1044700.0
|
|
2010-01-15,28.440000534057617,28.59000015258789,28.139999389648438,28.520000457763672,2627200.0
|
|
2010-01-19,28.399999618530273,28.520000457763672,28.200000762939453,28.25,1356400.0
|
|
2010-01-20,28.34000015258789,28.43000030517578,27.860000610351562,28.149999618530273,1451900.0
|
|
2010-01-21,27.75,28.469999313354492,27.65999984741211,28.420000076293945,2202100.0
|
|
2010-01-22,27.360000610351562,27.690000534057617,27.260000228881836,27.549999237060547,1273200.0
|
|
2010-01-25,27.360000610351562,27.59000015258789,27.200000762939453,27.59000015258789,914800.0
|
|
2010-01-26,27.43000030517578,27.559999465942383,27.049999237060547,27.25,855700.0
|
|
2010-01-27,27.5,27.56999969482422,26.989999771118164,27.329999923706055,1216500.0
|
|
2010-01-28,27.610000610351562,27.899999618530273,27.420000076293945,27.84000015258789,1200000.0
|
|
2010-01-29,27.65999984741211,28.0,27.450000762939453,27.59000015258789,1397900.0
|
|
2010-02-01,27.799999237060547,27.90999984741211,27.579999923706055,27.84000015258789,826800.0
|
|
2010-02-02,28.059999465942383,28.1299991607666,27.75,27.780000686645508,993100.0
|
|
2010-02-03,28.059999465942383,28.25,27.81999969482422,27.989999771118164,1106700.0
|
|
2010-02-04,26.84000015258789,27.93000030517578,26.780000686645508,27.850000381469727,1713800.0
|
|
2010-02-05,27.100000381469727,27.139999389648438,26.3799991607666,26.729999542236328,2351100.0
|
|
2010-02-08,26.84000015258789,27.270000457763672,26.81999969482422,26.979999542236328,1045200.0
|
|
2010-02-09,26.860000610351562,27.1299991607666,26.639999389648438,27.040000915527344,1518100.0
|
|
2010-02-10,26.84000015258789,26.90999984741211,26.479999542236328,26.809999465942383,1727800.0
|
|
2010-02-11,27.170000076293945,27.299999237060547,26.559999465942383,26.809999465942383,1522300.0
|
|
2010-02-12,27.079999923706055,27.139999389648438,26.709999084472656,26.940000534057617,1550700.0
|
|
2010-02-16,27.440000534057617,27.540000915527344,27.010000228881836,27.229999542236328,1673800.0
|
|
2010-02-17,28.59000015258789,28.709999084472656,27.389999389648438,27.420000076293945,3933400.0
|
|
2010-02-18,29.139999389648438,29.18000030517578,28.510000228881836,28.510000228881836,1555100.0
|
|
2010-02-19,28.93000030517578,29.229999542236328,28.889999389648438,28.989999771118164,1825400.0
|
|
2010-02-22,28.649999618530273,29.049999237060547,28.479999542236328,28.889999389648438,1286800.0
|
|
2010-02-23,28.420000076293945,28.690000534057617,28.209999084472656,28.579999923706055,1226000.0
|
|
2010-02-24,28.649999618530273,28.690000534057617,28.309999465942383,28.59000015258789,1811000.0
|
|
2010-02-25,31.829999923706055,32.02000045776367,30.3799991607666,31.209999084472656,12704200.0
|
|
2010-02-26,31.75,32.029998779296875,30.950000762939453,31.309999465942383,3313500.0
|
|
2010-03-01,31.18000030517578,32.18000030517578,31.149999618530273,31.899999618530273,2578600.0
|
|
2010-03-02,31.5,31.729999542236328,31.290000915527344,31.299999237060547,2563600.0
|
|
2010-03-03,31.649999618530273,32.0,31.489999771118164,31.56999969482422,2333700.0
|
|
2010-03-04,31.950000762939453,32.13999938964844,31.6299991607666,31.729999542236328,3293400.0
|
|
2010-03-05,32.349998474121094,32.45000076293945,31.959999084472656,32.08000183105469,2495400.0
|
|
2010-03-08,32.849998474121094,33.04999923706055,32.15999984741211,32.400001525878906,3385400.0
|
|
2010-03-09,33.470001220703125,33.93000030517578,32.63999938964844,32.709999084472656,3405200.0
|
|
2010-03-10,33.650001525878906,33.849998474121094,33.25,33.5099983215332,3696100.0
|
|
2010-03-11,35.029998779296875,35.2400016784668,34.310001373291016,34.439998626708984,6035600.0
|
|
2010-03-12,34.970001220703125,35.33000183105469,34.91999816894531,35.209999084472656,1687300.0
|
|
2010-03-15,34.95000076293945,35.70000076293945,34.7400016784668,35.400001525878906,3032800.0
|
|
2010-03-16,36.470001220703125,36.58000183105469,35.29999923706055,35.45000076293945,4579500.0
|
|
2010-03-17,36.68000030517578,36.79999923706055,36.31999969482422,36.79999923706055,2607300.0
|
|
2010-03-18,36.66999816894531,37.060001373291016,36.349998474121094,36.68000030517578,3296500.0
|
|
2010-03-19,36.18000030517578,36.849998474121094,36.04999923706055,36.18000030517578,3731400.0
|
|
2010-03-22,36.79999923706055,36.93000030517578,36.119998931884766,36.189998626708984,2465100.0
|
|
2010-03-23,36.56999969482422,36.970001220703125,36.2599983215332,36.689998626708984,2099200.0
|
|
2010-03-24,36.33000183105469,36.619998931884766,36.0099983215332,36.619998931884766,2309000.0
|
|
2010-03-25,36.130001068115234,36.75,36.08000183105469,36.720001220703125,2283000.0
|
|
2010-03-26,35.79999923706055,36.38999938964844,35.40999984741211,36.310001373291016,2726100.0
|
|
2010-03-29,35.63999938964844,35.9900016784668,35.560001373291016,35.970001220703125,1904300.0
|
|
2010-03-30,35.630001068115234,36.0099983215332,35.349998474121094,35.7599983215332,1647200.0
|
|
2010-03-31,35.16999816894531,35.68000030517578,35.119998931884766,35.68000030517578,1651900.0
|
|
2010-04-01,35.47999954223633,35.540000915527344,35.15999984741211,35.2400016784668,2632000.0
|
|
2010-04-05,35.470001220703125,35.93000030517578,35.380001068115234,35.689998626708984,2168500.0
|
|
2010-04-06,35.45000076293945,35.59000015258789,35.189998626708984,35.290000915527344,1820400.0
|
|
2010-04-07,34.95000076293945,35.52000045776367,34.95000076293945,35.52000045776367,2277400.0
|
|
2010-04-08,35.220001220703125,35.47999954223633,34.65999984741211,34.88999938964844,1994800.0
|
|
2010-04-09,35.150001525878906,35.22999954223633,34.88999938964844,35.22999954223633,1775600.0
|
|
2010-04-12,35.02000045776367,35.279998779296875,34.880001068115234,35.2400016784668,1434100.0
|
|
2010-04-13,34.869998931884766,35.11000061035156,34.77000045776367,35.09000015258789,1454600.0
|
|
2010-04-14,34.75,35.119998931884766,34.68000030517578,34.900001525878906,2084500.0
|
|
2010-04-15,34.22999954223633,34.689998626708984,34.04999923706055,34.63999938964844,3100500.0
|
|
2010-04-16,34.029998779296875,34.400001525878906,33.880001068115234,34.04999923706055,2400000.0
|
|
2010-04-19,34.09000015258789,34.20000076293945,33.63999938964844,33.97999954223633,1610500.0
|
|
2010-04-20,34.0099983215332,34.290000915527344,33.86000061035156,34.20000076293945,1165300.0
|
|
2010-04-21,33.790000915527344,34.36000061035156,33.68000030517578,34.04999923706055,1632600.0
|
|
2010-04-22,33.400001525878906,33.720001220703125,33.060001373291016,33.619998931884766,1878400.0
|
|
2010-04-23,33.59000015258789,33.77000045776367,33.20000076293945,33.4900016784668,1052800.0
|
|
2010-04-26,34.040000915527344,34.20000076293945,33.650001525878906,33.7400016784668,3043900.0
|
|
2010-04-27,33.220001220703125,33.900001525878906,33.130001068115234,33.900001525878906,1779600.0
|
|
2010-04-28,33.5099983215332,33.58000183105469,33.0099983215332,33.27000045776367,1807300.0
|
|
2010-04-29,34.349998474121094,34.349998474121094,33.5099983215332,33.59000015258789,1949400.0
|
|
2010-04-30,32.72999954223633,34.439998626708984,32.689998626708984,34.27000045776367,4313500.0
|
|
2010-05-03,34.189998626708984,34.540000915527344,33.630001068115234,33.90999984741211,2442000.0
|
|
2010-05-04,33.22999954223633,34.099998474121094,33.029998779296875,34.060001373291016,2987700.0
|
|
2010-05-05,33.9900016784668,34.54999923706055,32.709999084472656,33.0,3410900.0
|
|
2010-05-06,34.369998931884766,36.0,33.72999954223633,34.0,9009000.0
|
|
2010-05-07,35.720001220703125,36.400001525878906,34.310001373291016,34.4900016784668,7388400.0
|
|
2010-05-10,36.619998931884766,36.77000045776367,35.93000030517578,36.77000045776367,3735300.0
|
|
2010-05-11,36.779998779296875,37.45000076293945,36.02000045776367,36.130001068115234,4002100.0
|
|
2010-05-12,37.869998931884766,38.13999938964844,36.869998931884766,37.400001525878906,5570700.0
|
|
2010-05-13,37.88999938964844,38.900001525878906,37.79999923706055,38.5,4655200.0
|
|
2010-05-14,37.25,37.790000915527344,36.75,37.7599983215332,2807200.0
|
|
2010-05-17,38.0,38.20000076293945,37.279998779296875,37.279998779296875,3094800.0
|
|
2010-05-18,38.119998931884766,38.93000030517578,38.029998779296875,38.22999954223633,5207800.0
|
|
2010-05-19,38.06999969482422,38.189998626708984,37.34000015258789,38.0099983215332,2752600.0
|
|
2010-05-20,36.27000045776367,37.63999938964844,36.220001220703125,37.33000183105469,3682300.0
|
|
2010-05-21,36.720001220703125,36.93000030517578,35.5,35.65999984741211,3528600.0
|
|
2010-05-24,36.83000183105469,37.150001525878906,36.310001373291016,36.619998931884766,2364500.0
|
|
2010-05-25,37.11000061035156,37.150001525878906,35.290000915527344,35.939998626708984,3089600.0
|
|
2010-05-26,37.290000915527344,37.84000015258789,37.220001220703125,37.34000015258789,2829200.0
|
|
2010-05-27,38.16999816894531,38.34000015258789,37.56999969482422,37.779998779296875,3065700.0
|
|
2010-05-28,37.86000061035156,38.43000030517578,37.779998779296875,38.0,2467700.0
|
|
2010-06-01,37.650001525878906,38.310001373291016,37.209999084472656,37.59000015258789,2766800.0
|
|
2010-06-02,37.939998626708984,38.0,37.290000915527344,37.709999084472656,2210100.0
|
|
2010-06-03,37.20000076293945,38.41999816894531,37.06999969482422,38.0,4390500.0
|
|
2010-06-04,36.4900016784668,37.220001220703125,35.84000015258789,36.5099983215332,4469100.0
|
|
2010-06-07,35.849998474121094,36.310001373291016,35.619998931884766,36.290000915527344,3414000.0
|
|
2010-06-08,36.540000915527344,37.040000915527344,35.72999954223633,35.880001068115234,4102600.0
|
|
2010-06-09,36.13999938964844,36.779998779296875,36.0099983215332,36.70000076293945,2667400.0
|
|
2010-06-10,36.869998931884766,37.130001068115234,36.52000045776367,36.52000045776367,2937000.0
|
|
2010-06-11,37.290000915527344,37.369998931884766,36.59000015258789,36.59000015258789,2461900.0
|
|
2010-06-14,37.439998626708984,37.90999984741211,37.34000015258789,37.779998779296875,3213100.0
|
|
2010-06-15,37.779998779296875,37.90999984741211,37.43000030517578,37.59000015258789,3446900.0
|
|
2010-06-16,38.02000045776367,38.25,37.650001525878906,37.650001525878906,2344000.0
|
|
2010-06-17,38.2400016784668,38.25,37.630001068115234,37.95000076293945,2747100.0
|
|
2010-06-18,37.959999084472656,38.369998931884766,37.88999938964844,38.16999816894531,3541300.0
|
|
2010-06-21,38.13999938964844,38.5,37.93000030517578,38.25,3290600.0
|
|
2010-06-22,37.41999816894531,38.380001068115234,37.36000061035156,38.15999984741211,4696900.0
|
|
2010-06-23,37.290000915527344,37.689998626708984,36.75,37.08000183105469,2498500.0
|
|
2010-06-24,37.18000030517578,37.540000915527344,36.779998779296875,37.09000015258789,2327200.0
|
|
2010-06-25,36.56999969482422,37.220001220703125,36.38999938964844,37.15999984741211,3513500.0
|
|
2010-06-28,38.06999969482422,38.20000076293945,36.52000045776367,36.709999084472656,3575800.0
|
|
2010-06-29,37.790000915527344,38.060001373291016,37.349998474121094,37.599998474121094,10204200.0
|
|
2010-06-30,37.38999938964844,38.08000183105469,37.27000045776367,37.68000030517578,4973900.0
|
|
2010-07-01,37.439998626708984,37.54999923706055,36.900001525878906,37.4900016784668,3064200.0
|
|
2010-07-02,37.279998779296875,38.029998779296875,37.25,37.599998474121094,1694900.0
|
|
2010-07-06,37.970001220703125,38.09000015258789,37.5,37.709999084472656,2582000.0
|
|
2010-07-07,38.0,38.060001373291016,37.5099983215332,38.02000045776367,3800400.0
|
|
2010-07-08,38.20000076293945,38.25,37.86000061035156,38.040000915527344,2918600.0
|
|
2010-07-09,38.540000915527344,38.7400016784668,38.119998931884766,38.20000076293945,4287400.0
|
|
2010-07-12,38.58000183105469,38.689998626708984,38.209999084472656,38.599998474121094,3711400.0
|
|
2010-07-13,39.15999984741211,39.310001373291016,38.900001525878906,38.959999084472656,4505800.0
|
|
2010-07-14,39.25,39.540000915527344,38.88999938964844,39.02000045776367,3055700.0
|
|
2010-07-15,38.97999954223633,39.4900016784668,38.709999084472656,39.2400016784668,4500200.0
|
|
2010-07-16,38.25,39.029998779296875,38.02000045776367,38.790000915527344,2278900.0
|
|
2010-07-19,38.880001068115234,38.97999954223633,38.369998931884766,38.369998931884766,3166300.0
|
|
2010-07-20,39.599998474121094,39.65999984741211,38.369998931884766,38.369998931884766,3253200.0
|
|
2010-07-21,38.880001068115234,39.88999938964844,38.720001220703125,39.79999923706055,3760500.0
|
|
2010-07-22,39.599998474121094,39.79999923706055,39.099998474121094,39.150001525878906,2017800.0
|
|
2010-07-23,39.81999969482422,39.81999969482422,39.29999923706055,39.630001068115234,2030800.0
|
|
2010-07-26,40.099998474121094,40.2400016784668,39.650001525878906,39.81999969482422,2559900.0
|
|
2010-07-27,39.70000076293945,40.0099983215332,39.31999969482422,40.0099983215332,2507800.0
|
|
2010-07-28,38.22999954223633,39.880001068115234,37.939998626708984,39.7599983215332,5364700.0
|
|
2010-07-29,37.119998931884766,38.279998779296875,36.400001525878906,38.02000045776367,5644900.0
|
|
2010-07-30,37.54999923706055,37.84000015258789,36.4900016784668,36.970001220703125,3229800.0
|
|
2010-08-02,37.709999084472656,38.29999923706055,37.31999969482422,38.029998779296875,2769500.0
|
|
2010-08-03,37.630001068115234,37.849998474121094,37.279998779296875,37.540000915527344,1624100.0
|
|
2010-08-04,37.77000045776367,37.83000183105469,37.310001373291016,37.619998931884766,1802400.0
|
|
2010-08-05,37.290000915527344,37.619998931884766,37.040000915527344,37.599998474121094,2917300.0
|
|
2010-08-06,36.869998931884766,37.279998779296875,36.58000183105469,37.04999923706055,2540900.0
|
|
2010-08-09,36.72999954223633,37.459999084472656,36.66999816894531,37.09000015258789,2096000.0
|
|
2010-08-10,37.2599983215332,37.59000015258789,36.310001373291016,36.560001373291016,2811800.0
|
|
2010-08-11,36.849998474121094,37.15999984741211,36.36000061035156,36.849998474121094,2483200.0
|
|
2010-08-12,36.9900016784668,37.029998779296875,36.189998626708984,36.33000183105469,2580800.0
|
|
2010-08-13,36.84000015258789,37.06999969482422,36.58000183105469,36.97999954223633,1634500.0
|
|
2010-08-16,36.81999969482422,36.88999938964844,36.31999969482422,36.689998626708984,3093100.0
|
|
2010-08-17,36.77000045776367,37.040000915527344,36.439998626708984,36.93000030517578,3454100.0
|
|
2010-08-18,36.91999816894531,37.04999923706055,36.529998779296875,36.7400016784668,2587200.0
|
|
2010-08-19,36.79999923706055,37.02000045776367,36.470001220703125,36.77000045776367,3411000.0
|
|
2010-08-20,36.7599983215332,36.849998474121094,36.22999954223633,36.4900016784668,1781500.0
|
|
2010-08-23,36.529998779296875,37.0,36.529998779296875,36.779998779296875,1376500.0
|
|
2010-08-24,36.900001525878906,37.150001525878906,36.0099983215332,36.08000183105469,2468400.0
|
|
2010-08-25,37.220001220703125,37.43000030517578,36.650001525878906,36.650001525878906,3384400.0
|
|
2010-08-26,37.06999969482422,37.61000061035156,36.959999084472656,37.41999816894531,1618700.0
|
|
2010-08-27,37.380001068115234,37.45000076293945,36.720001220703125,37.16999816894531,1147100.0
|
|
2010-08-30,37.0,37.540000915527344,37.0,37.380001068115234,1460800.0
|
|
2010-08-31,36.81999969482422,37.099998474121094,36.540000915527344,36.7599983215332,2209600.0
|
|
2010-09-01,37.709999084472656,37.7400016784668,36.790000915527344,37.08000183105469,1949800.0
|
|
2010-09-02,38.04999923706055,38.04999923706055,37.369998931884766,37.61000061035156,1695000.0
|
|
2010-09-03,38.29999923706055,38.380001068115234,37.849998474121094,38.209999084472656,1311100.0
|
|
2010-09-07,38.189998626708984,38.47999954223633,37.880001068115234,38.2400016784668,2250300.0
|
|
2010-09-08,38.130001068115234,38.77000045776367,38.08000183105469,38.189998626708984,3024500.0
|
|
2010-09-09,35.59000015258789,38.52000045776367,35.54999923706055,38.439998626708984,8809900.0
|
|
2010-09-10,34.72999954223633,35.27000045776367,34.34000015258789,35.16999816894531,7614300.0
|
|
2010-09-13,34.86000061035156,35.22999954223633,34.59000015258789,35.22999954223633,4354400.0
|
|
2010-09-14,34.63999938964844,34.90999984741211,34.560001373291016,34.7599983215332,3202300.0
|
|
2010-09-15,35.599998474121094,35.689998626708984,34.5,34.599998474121094,4288400.0
|
|
2010-09-16,35.189998626708984,35.25,34.7599983215332,35.189998626708984,2023100.0
|
|
2010-09-17,35.310001373291016,35.400001525878906,35.02000045776367,35.220001220703125,2860100.0
|
|
2010-09-20,35.38999938964844,35.540000915527344,35.130001068115234,35.279998779296875,1763100.0
|
|
2010-09-21,34.79999923706055,35.33000183105469,34.650001525878906,35.290000915527344,1973800.0
|
|
2010-09-22,34.43000030517578,34.970001220703125,34.290000915527344,34.630001068115234,1892900.0
|
|
2010-09-23,33.939998626708984,34.22999954223633,33.599998474121094,34.220001220703125,2708000.0
|
|
2010-09-24,34.95000076293945,35.290000915527344,34.79999923706055,35.040000915527344,2701100.0
|
|
2010-09-27,34.81999969482422,35.08000183105469,34.40999984741211,34.849998474121094,2247700.0
|
|
2010-09-28,35.720001220703125,35.7400016784668,34.58000183105469,34.900001525878906,2385000.0
|
|
2010-09-29,35.380001068115234,35.70000076293945,35.15999984741211,35.61000061035156,1699100.0
|
|
2010-09-30,35.52000045776367,35.86000061035156,35.33000183105469,35.36000061035156,2338200.0
|
|
2010-10-01,35.11000061035156,36.029998779296875,34.83000183105469,35.560001373291016,3338800.0
|
|
2010-10-04,34.63999938964844,35.02000045776367,34.540000915527344,34.939998626708984,2145400.0
|
|
2010-10-05,35.4900016784668,35.599998474121094,34.90999984741211,34.939998626708984,3174100.0
|
|
2010-10-06,35.08000183105469,35.4900016784668,34.93000030517578,35.349998474121094,1463300.0
|
|
2010-10-07,34.599998474121094,35.0099983215332,34.5,34.630001068115234,2690900.0
|
|
2010-10-08,34.72999954223633,34.9900016784668,34.22999954223633,34.54999923706055,1878800.0
|
|
2010-10-11,34.880001068115234,34.939998626708984,34.72999954223633,34.79999923706055,851900.0
|
|
2010-10-12,34.779998779296875,34.939998626708984,34.720001220703125,34.790000915527344,1260900.0
|
|
2010-10-13,35.34000015258789,35.5,34.75,34.849998474121094,2333500.0
|
|
2010-10-14,35.029998779296875,35.560001373291016,34.91999816894531,35.380001068115234,1718100.0
|
|
2010-10-15,34.970001220703125,35.369998931884766,34.869998931884766,35.27000045776367,1810200.0
|
|
2010-10-18,34.36000061035156,35.040000915527344,34.33000183105469,35.040000915527344,1889900.0
|
|
2010-10-19,33.88999938964844,34.16999816894531,33.65999984741211,34.06999969482422,1808600.0
|
|
2010-10-20,35.11000061035156,35.119998931884766,33.88999938964844,33.95000076293945,2457300.0
|
|
2010-10-21,35.86000061035156,35.86000061035156,35.18000030517578,35.2400016784668,2379400.0
|
|
2010-10-22,35.88999938964844,35.97999954223633,35.59000015258789,35.779998779296875,1307200.0
|
|
2010-10-25,35.970001220703125,36.220001220703125,35.810001373291016,36.220001220703125,1507500.0
|
|
2010-10-26,35.689998626708984,36.060001373291016,35.619998931884766,35.900001525878906,2009000.0
|
|
2010-10-27,36.47999954223633,36.790000915527344,34.0,34.029998779296875,5409900.0
|
|
2010-10-28,36.5,37.0099983215332,36.349998474121094,36.77000045776367,2226200.0
|
|
2010-10-29,36.59000015258789,36.599998474121094,36.27000045776367,36.5,1646700.0
|
|
2010-11-01,36.56999969482422,36.86000061035156,36.439998626708984,36.86000061035156,1855300.0
|
|
2010-11-02,37.220001220703125,37.310001373291016,36.70000076293945,36.84000015258789,1567600.0
|
|
2010-11-03,37.04999923706055,37.47999954223633,36.77000045776367,37.20000076293945,996300.0
|
|
2010-11-04,37.220001220703125,37.540000915527344,37.08000183105469,37.34000015258789,1179500.0
|
|
2010-11-05,37.150001525878906,37.45000076293945,37.0,37.27000045776367,1068300.0
|
|
2010-11-08,36.58000183105469,37.220001220703125,36.529998779296875,37.119998931884766,1392000.0
|
|
2010-11-09,36.09000015258789,36.79999923706055,35.9900016784668,36.63999938964844,1844200.0
|
|
2010-11-10,36.540000915527344,36.68000030517578,35.900001525878906,36.029998779296875,2053500.0
|
|
2010-11-11,36.189998626708984,36.5099983215332,36.09000015258789,36.36000061035156,1856900.0
|
|
2010-11-12,36.18000030517578,36.41999816894531,35.9900016784668,35.9900016784668,1129400.0
|
|
2010-11-15,36.56999969482422,36.77000045776367,36.2400016784668,36.2400016784668,2749000.0
|
|
2010-11-16,36.43000030517578,37.08000183105469,36.33000183105469,36.61000061035156,1662200.0
|
|
2010-11-17,36.41999816894531,36.54999923706055,36.2400016784668,36.279998779296875,1252200.0
|
|
2010-11-18,37.11000061035156,37.33000183105469,36.68000030517578,36.7400016784668,1359800.0
|
|
2010-11-19,37.97999954223633,38.150001525878906,36.900001525878906,37.13999938964844,2081000.0
|
|
2010-11-22,38.08000183105469,38.22999954223633,37.68000030517578,37.79999923706055,1003700.0
|
|
2010-11-23,37.369998931884766,37.72999954223633,37.2400016784668,37.720001220703125,1212900.0
|
|
2010-11-24,37.65999984741211,37.77000045776367,37.150001525878906,37.150001525878906,795000.0
|
|
2010-11-26,37.290000915527344,37.5099983215332,37.25,37.43000030517578,428900.0
|
|
2010-11-29,36.56999969482422,37.02000045776367,36.220001220703125,37.02000045776367,1626000.0
|
|
2010-11-30,36.630001068115234,36.7599983215332,36.13999938964844,36.40999984741211,3121000.0
|
|
2010-12-01,37.060001373291016,37.2400016784668,36.560001373291016,36.939998626708984,2300900.0
|
|
2010-12-02,37.790000915527344,37.86000061035156,36.7599983215332,37.029998779296875,2275900.0
|
|
2010-12-03,37.63999938964844,37.900001525878906,37.5,37.619998931884766,906500.0
|
|
2010-12-06,36.880001068115234,37.5099983215332,36.849998474121094,37.5099983215332,1122400.0
|
|
2010-12-07,36.72999954223633,37.29999923706055,36.599998474121094,37.09000015258789,1206700.0
|
|
2010-12-08,36.59000015258789,36.88999938964844,35.90999984741211,36.709999084472656,2718900.0
|
|
2010-12-09,37.630001068115234,37.63999938964844,36.560001373291016,36.779998779296875,2548700.0
|
|
2010-12-10,37.41999816894531,37.599998474121094,37.11000061035156,37.599998474121094,1625800.0
|
|
2010-12-13,37.040000915527344,37.63999938964844,36.619998931884766,37.52000045776367,2289700.0
|
|
2010-12-14,37.279998779296875,37.279998779296875,36.84000015258789,37.130001068115234,1339800.0
|
|
2010-12-15,37.25,37.36000061035156,36.90999984741211,37.150001525878906,2016000.0
|
|
2010-12-16,37.11000061035156,37.189998626708984,36.810001373291016,37.13999938964844,1338100.0
|
|
2010-12-17,37.970001220703125,38.029998779296875,36.86000061035156,36.970001220703125,5174300.0
|
|
2010-12-20,37.0,38.040000915527344,36.790000915527344,38.0099983215332,3099600.0
|
|
2010-12-21,36.83000183105469,37.220001220703125,36.70000076293945,37.16999816894531,1307800.0
|
|
2010-12-22,36.310001373291016,36.900001525878906,36.209999084472656,36.880001068115234,1154400.0
|
|
2010-12-23,36.2400016784668,36.41999816894531,36.0,36.06999969482422,1133200.0
|
|
2010-12-27,36.029998779296875,36.349998474121094,35.849998474121094,36.08000183105469,1115500.0
|
|
2010-12-28,36.0,36.130001068115234,35.79999923706055,36.11000061035156,921900.0
|
|
2010-12-29,35.79999923706055,36.06999969482422,35.720001220703125,35.959999084472656,1497000.0
|
|
2010-12-30,35.66999816894531,35.84000015258789,35.439998626708984,35.709999084472656,1024100.0
|
|
2010-12-31,35.15999984741211,35.66999816894531,35.119998931884766,35.56999969482422,1315500.0
|
|
2011-01-03,35.38999938964844,35.54999923706055,35.04999923706055,35.33000183105469,1718200.0
|
|
2011-01-04,35.5,35.560001373291016,35.029998779296875,35.5,2035000.0
|
|
2011-01-05,36.25,36.439998626708984,35.2599983215332,35.380001068115234,3159600.0
|
|
2011-01-06,36.58000183105469,36.720001220703125,36.06999969482422,36.09000015258789,2351100.0
|
|
2011-01-07,35.439998626708984,36.529998779296875,35.310001373291016,36.400001525878906,3353000.0
|
|
2011-01-10,35.08000183105469,35.540000915527344,35.0,35.27000045776367,2575200.0
|
|
2011-01-11,35.630001068115234,35.75,35.02000045776367,35.150001525878906,2662900.0
|
|
2011-01-12,35.86000061035156,36.20000076293945,35.43000030517578,35.75,2268900.0
|
|
2011-01-13,35.75,36.099998474121094,35.54999923706055,35.79999923706055,1417700.0
|
|
2011-01-14,35.54999923706055,35.72999954223633,35.31999969482422,35.61000061035156,976200.0
|
|
2011-01-18,35.34000015258789,35.66999816894531,35.34000015258789,35.52000045776367,1249600.0
|
|
2011-01-19,35.380001068115234,35.54999923706055,34.959999084472656,35.47999954223633,1650200.0
|
|
2011-01-20,35.02000045776367,35.459999084472656,35.0,35.2599983215332,1851100.0
|
|
2011-01-21,35.18000030517578,35.369998931884766,34.880001068115234,35.209999084472656,2149400.0
|
|
2011-01-24,34.939998626708984,35.279998779296875,34.779998779296875,35.11000061035156,1827500.0
|
|
2011-01-25,35.41999816894531,35.7599983215332,34.83000183105469,34.880001068115234,3104000.0
|
|
2011-01-26,35.369998931884766,35.7400016784668,35.2400016784668,35.56999969482422,1538000.0
|
|
2011-01-27,35.41999816894531,35.959999084472656,35.220001220703125,35.310001373291016,1478400.0
|
|
2011-01-28,34.84000015258789,35.84000015258789,34.75,35.45000076293945,1293100.0
|
|
2011-01-31,35.43000030517578,35.47999954223633,34.81999969482422,34.91999816894531,1700800.0
|
|
2011-02-01,35.349998474121094,35.88999938964844,35.31999969482422,35.630001068115234,1527100.0
|
|
2011-02-02,35.38999938964844,35.47999954223633,34.91999816894531,35.310001373291016,1403000.0
|
|
2011-02-03,35.27000045776367,35.56999969482422,34.959999084472656,35.27000045776367,1465200.0
|
|
2011-02-04,35.63999938964844,35.63999938964844,35.13999938964844,35.220001220703125,1043100.0
|
|
2011-02-07,35.709999084472656,36.029998779296875,35.5,35.560001373291016,1294400.0
|
|
2011-02-08,35.2599983215332,35.75,35.08000183105469,35.630001068115234,4009300.0
|
|
2011-02-09,35.18000030517578,35.540000915527344,35.02000045776367,35.27000045776367,1012500.0
|
|
2011-02-10,33.959999084472656,34.9900016784668,33.779998779296875,34.97999954223633,3896100.0
|
|
2011-02-11,33.959999084472656,34.459999084472656,33.689998626708984,33.869998931884766,2966200.0
|
|
2011-02-14,33.72999954223633,34.16999816894531,33.720001220703125,34.0099983215332,2231600.0
|
|
2011-02-15,34.0,34.04999923706055,33.68000030517578,33.720001220703125,2190400.0
|
|
2011-02-16,34.25,34.709999084472656,33.83000183105469,34.08000183105469,2676800.0
|
|
2011-02-17,36.20000076293945,36.29999923706055,35.0099983215332,35.79999923706055,4536000.0
|
|
2011-02-18,36.40999984741211,36.59000015258789,35.779998779296875,36.27000045776367,2295300.0
|
|
2011-02-22,35.79999923706055,36.27000045776367,35.63999938964844,36.09000015258789,1939900.0
|
|
2011-02-23,35.54999923706055,35.93000030517578,35.36000061035156,35.709999084472656,2027200.0
|
|
2011-02-24,35.84000015258789,36.290000915527344,35.54999923706055,35.65999984741211,1781700.0
|
|
2011-02-25,36.43000030517578,36.45000076293945,35.810001373291016,35.90999984741211,1229000.0
|
|
2011-02-28,36.060001373291016,36.5,36.0099983215332,36.439998626708984,2191200.0
|
|
2011-03-01,36.5099983215332,36.63999938964844,36.09000015258789,36.220001220703125,2431500.0
|
|
2011-03-02,36.41999816894531,36.79999923706055,36.25,36.38999938964844,2013000.0
|
|
2011-03-03,37.310001373291016,37.36000061035156,36.650001525878906,36.650001525878906,2132700.0
|
|
2011-03-04,37.40999984741211,37.459999084472656,37.099998474121094,37.209999084472656,2334300.0
|
|
2011-03-07,37.349998474121094,37.779998779296875,37.22999954223633,37.40999984741211,2959900.0
|
|
2011-03-08,37.58000183105469,37.90999984741211,37.33000183105469,37.4900016784668,1680800.0
|
|
2011-03-09,37.970001220703125,38.040000915527344,37.58000183105469,37.619998931884766,1784600.0
|
|
2011-03-10,37.2599983215332,37.70000076293945,37.0099983215332,37.630001068115234,2868000.0
|
|
2011-03-11,37.470001220703125,37.709999084472656,37.29999923706055,37.43000030517578,1564000.0
|
|
2011-03-14,37.70000076293945,37.849998474121094,37.31999969482422,37.459999084472656,1788300.0
|
|
2011-03-15,37.41999816894531,37.650001525878906,36.720001220703125,37.08000183105469,1770600.0
|
|
2011-03-16,36.9900016784668,37.72999954223633,36.90999984741211,37.380001068115234,1979100.0
|
|
2011-03-17,37.2599983215332,37.560001373291016,37.04999923706055,37.119998931884766,2826000.0
|
|
2011-03-18,37.880001068115234,37.959999084472656,37.400001525878906,37.4900016784668,2730800.0
|
|
2011-03-21,37.0,38.150001525878906,36.93000030517578,38.08000183105469,2069100.0
|
|
2011-03-22,37.380001068115234,37.400001525878906,36.86000061035156,37.040000915527344,1517400.0
|
|
2011-03-23,37.70000076293945,37.88999938964844,37.2400016784668,37.2400016784668,1314100.0
|
|
2011-03-24,37.880001068115234,38.25,37.65999984741211,37.75,1155900.0
|
|
2011-03-25,37.880001068115234,38.209999084472656,37.810001373291016,37.95000076293945,889400.0
|
|
2011-03-28,37.310001373291016,37.790000915527344,36.9900016784668,37.400001525878906,1587400.0
|
|
2011-03-29,37.54999923706055,37.66999816894531,37.13999938964844,37.2599983215332,1052200.0
|
|
2011-03-30,37.40999984741211,37.790000915527344,36.810001373291016,37.720001220703125,2636200.0
|
|
2011-03-31,37.15999984741211,37.5,36.9900016784668,37.349998474121094,2161000.0
|
|
2011-04-01,37.5099983215332,37.7599983215332,37.310001373291016,37.349998474121094,2593300.0
|
|
2011-04-04,37.7400016784668,37.95000076293945,37.45000076293945,37.58000183105469,1257200.0
|
|
2011-04-05,37.40999984741211,37.810001373291016,37.38999938964844,37.59000015258789,1146000.0
|
|
2011-04-06,37.56999969482422,37.689998626708984,37.400001525878906,37.529998779296875,1164900.0
|
|
2011-04-07,37.650001525878906,37.93000030517578,37.4900016784668,37.529998779296875,1408700.0
|
|
2011-04-08,37.459999084472656,38.150001525878906,37.290000915527344,37.86000061035156,1513300.0
|
|
2011-04-11,38.150001525878906,38.16999816894531,36.20000076293945,36.59000015258789,3976900.0
|
|
2011-04-12,38.66999816894531,39.88999938964844,37.91999816894531,37.959999084472656,4588200.0
|
|
2011-04-13,38.54999923706055,38.790000915527344,38.16999816894531,38.70000076293945,2404400.0
|
|
2011-04-14,38.65999984741211,38.95000076293945,38.150001525878906,38.400001525878906,1959800.0
|
|
2011-04-15,38.310001373291016,38.790000915527344,38.27000045776367,38.439998626708984,2433300.0
|
|
2011-04-18,38.540000915527344,38.65999984741211,37.84000015258789,37.939998626708984,2076300.0
|
|
2011-04-19,38.81999969482422,38.849998474121094,38.279998779296875,38.5,1730900.0
|
|
2011-04-20,38.869998931884766,39.13999938964844,38.81999969482422,39.040000915527344,1384400.0
|
|
2011-04-21,39.06999969482422,39.41999816894531,38.709999084472656,38.90999984741211,1230000.0
|
|
2011-04-25,38.75,38.9900016784668,38.70000076293945,38.9900016784668,1347400.0
|
|
2011-04-26,38.630001068115234,38.869998931884766,38.400001525878906,38.7400016784668,2800000.0
|
|
2011-04-27,40.060001373291016,40.43000030517578,39.470001220703125,39.540000915527344,4116600.0
|
|
2011-04-28,39.619998931884766,40.099998474121094,39.29999923706055,40.099998474121094,2695600.0
|
|
2011-04-29,39.20000076293945,39.790000915527344,39.16999816894531,39.689998626708984,1540100.0
|
|
2011-05-02,39.38999938964844,39.63999938964844,39.04999923706055,39.400001525878906,1975800.0
|
|
2011-05-03,39.720001220703125,39.72999954223633,39.209999084472656,39.349998474121094,1910100.0
|
|
2011-05-04,39.209999084472656,39.81999969482422,39.029998779296875,39.619998931884766,1872100.0
|
|
2011-05-05,39.279998779296875,39.45000076293945,38.90999984741211,39.08000183105469,1335900.0
|
|
2011-05-06,39.279998779296875,39.849998474121094,39.119998931884766,39.380001068115234,1743200.0
|
|
2011-05-09,39.380001068115234,39.4900016784668,39.130001068115234,39.189998626708984,1599100.0
|
|
2011-05-10,39.650001525878906,39.650001525878906,39.27000045776367,39.459999084472656,915300.0
|
|
2011-05-11,40.75,40.790000915527344,39.88999938964844,39.90999984741211,3895100.0
|
|
2011-05-12,41.41999816894531,41.5099983215332,39.58000183105469,40.099998474121094,3763500.0
|
|
2011-05-13,41.779998779296875,42.06999969482422,41.52000045776367,41.54999923706055,2401900.0
|
|
2011-05-16,41.86000061035156,41.900001525878906,41.5,41.63999938964844,1799500.0
|
|
2011-05-17,42.220001220703125,42.27000045776367,41.720001220703125,41.84000015258789,1696600.0
|
|
2011-05-18,41.63999938964844,42.150001525878906,41.40999984741211,42.150001525878906,2099900.0
|
|
2011-05-19,42.279998779296875,42.369998931884766,41.88999938964844,42.369998931884766,1719600.0
|
|
2011-05-20,42.099998474121094,42.439998626708984,41.810001373291016,42.279998779296875,1612600.0
|
|
2011-05-23,41.900001525878906,41.97999954223633,41.560001373291016,41.790000915527344,1432500.0
|
|
2011-05-24,41.90999984741211,42.119998931884766,41.72999954223633,41.900001525878906,1652200.0
|
|
2011-05-25,41.439998626708984,41.79999923706055,41.31999969482422,41.790000915527344,1578400.0
|
|
2011-05-26,41.560001373291016,41.619998931884766,41.2400016784668,41.36000061035156,2049000.0
|
|
2011-05-27,41.060001373291016,41.90999984741211,40.97999954223633,41.4900016784668,2543300.0
|
|
2011-05-31,41.20000076293945,41.459999084472656,40.79999923706055,41.29999923706055,2686300.0
|
|
2011-06-01,40.939998626708984,41.16999816894531,40.90999984741211,41.150001525878906,1940900.0
|
|
2011-06-02,40.7599983215332,41.130001068115234,40.54999923706055,40.97999954223633,1527900.0
|
|
2011-06-03,40.29999923706055,40.560001373291016,40.16999816894531,40.47999954223633,1380700.0
|
|
2011-06-06,40.06999969482422,40.40999984741211,40.0099983215332,40.36000061035156,1171700.0
|
|
2011-06-07,40.16999816894531,40.380001068115234,40.08000183105469,40.20000076293945,1644400.0
|
|
2011-06-08,39.7400016784668,40.20000076293945,39.689998626708984,40.20000076293945,1651800.0
|
|
2011-06-09,39.90999984741211,40.119998931884766,39.709999084472656,39.75,1564800.0
|
|
2011-06-10,40.310001373291016,40.47999954223633,39.790000915527344,39.79999923706055,1905600.0
|
|
2011-06-13,40.77000045776367,41.150001525878906,40.099998474121094,40.290000915527344,2232700.0
|
|
2011-06-14,41.119998931884766,41.209999084472656,40.77000045776367,41.02000045776367,2341900.0
|
|
2011-06-15,40.720001220703125,41.0,40.47999954223633,40.869998931884766,2136900.0
|
|
2011-06-16,40.68000030517578,40.84000015258789,40.310001373291016,40.599998474121094,1697900.0
|
|
2011-06-17,40.540000915527344,41.20000076293945,40.380001068115234,40.939998626708984,2137400.0
|
|
2011-06-20,40.900001525878906,40.90999984741211,40.459999084472656,40.54999923706055,1191100.0
|
|
2011-06-21,40.810001373291016,41.18000030517578,40.7400016784668,40.91999816894531,1386700.0
|
|
2011-06-22,40.439998626708984,40.79999923706055,40.439998626708984,40.599998474121094,1438500.0
|
|
2011-06-23,40.040000915527344,40.130001068115234,39.54999923706055,40.060001373291016,3028900.0
|
|
2011-06-24,39.88999938964844,40.45000076293945,39.810001373291016,40.130001068115234,3605800.0
|
|
2011-06-27,40.54999923706055,40.83000183105469,40.0099983215332,40.02000045776367,1423200.0
|
|
2011-06-28,40.779998779296875,40.79999923706055,40.400001525878906,40.599998474121094,1821700.0
|
|
2011-06-29,41.40999984741211,41.5,40.81999969482422,40.88999938964844,1985200.0
|
|
2011-06-30,41.93000030517578,42.41999816894531,41.36000061035156,41.400001525878906,2584400.0
|
|
2011-07-01,42.150001525878906,42.209999084472656,41.689998626708984,41.849998474121094,1577900.0
|
|
2011-07-05,42.7400016784668,43.130001068115234,42.150001525878906,42.150001525878906,2648300.0
|
|
2011-07-06,42.810001373291016,43.099998474121094,42.45000076293945,42.59000015258789,2146800.0
|
|
2011-07-07,41.650001525878906,42.959999084472656,41.650001525878906,42.83000183105469,3109400.0
|
|
2011-07-08,41.91999816894531,42.099998474121094,41.40999984741211,41.470001220703125,2159400.0
|
|
2011-07-11,41.2599983215332,41.72999954223633,41.11000061035156,41.709999084472656,1186300.0
|
|
2011-07-12,41.459999084472656,41.630001068115234,41.2599983215332,41.290000915527344,1471600.0
|
|
2011-07-13,41.470001220703125,41.720001220703125,41.290000915527344,41.54999923706055,1363900.0
|
|
2011-07-14,40.869998931884766,41.459999084472656,40.849998474121094,41.459999084472656,1947000.0
|
|
2011-07-15,40.83000183105469,41.04999923706055,40.619998931884766,40.91999816894531,1356000.0
|
|
2011-07-18,39.77000045776367,40.61000061035156,39.61000061035156,40.58000183105469,2397900.0
|
|
2011-07-19,40.779998779296875,40.83000183105469,39.90999984741211,40.0,1887000.0
|
|
2011-07-20,40.77000045776367,40.90999984741211,40.380001068115234,40.720001220703125,1035600.0
|
|
2011-07-21,40.4900016784668,41.0,40.36000061035156,40.959999084472656,2017000.0
|
|
2011-07-22,40.36000061035156,40.709999084472656,40.31999969482422,40.66999816894531,1402200.0
|
|
2011-07-25,39.720001220703125,40.029998779296875,39.61000061035156,40.029998779296875,2698900.0
|
|
2011-07-26,39.63999938964844,39.90999984741211,39.560001373291016,39.90999984741211,2178100.0
|
|
2011-07-27,38.630001068115234,39.75,38.29999923706055,39.75,3144100.0
|
|
2011-07-28,38.25,38.65999984741211,37.97999954223633,38.59000015258789,2191200.0
|
|
2011-07-29,37.7599983215332,38.2400016784668,37.56999969482422,37.790000915527344,1969200.0
|
|
2011-08-01,37.56999969482422,38.189998626708984,37.38999938964844,38.0099983215332,1948000.0
|
|
2011-08-02,37.310001373291016,37.66999816894531,37.27000045776367,37.279998779296875,2360000.0
|
|
2011-08-03,37.88999938964844,38.040000915527344,37.13999938964844,37.310001373291016,2287700.0
|
|
2011-08-04,36.58000183105469,37.66999816894531,36.47999954223633,37.470001220703125,3174900.0
|
|
2011-08-05,37.439998626708984,37.70000076293945,36.70000076293945,36.849998474121094,4013300.0
|
|
2011-08-08,35.560001373291016,37.04999923706055,35.560001373291016,36.83000183105469,4437500.0
|
|
2011-08-09,36.220001220703125,36.2400016784668,34.369998931884766,35.86000061035156,4043800.0
|
|
2011-08-10,35.0099983215332,36.77000045776367,34.91999816894531,35.72999954223633,2677100.0
|
|
2011-08-11,36.630001068115234,37.0099983215332,34.91999816894531,35.150001525878906,2063100.0
|
|
2011-08-12,37.43000030517578,37.77000045776367,36.560001373291016,36.75,1873300.0
|
|
2011-08-15,37.04999923706055,37.560001373291016,36.66999816894531,37.4900016784668,2803500.0
|
|
2011-08-16,36.88999938964844,37.2400016784668,36.56999969482422,36.790000915527344,1885700.0
|
|
2011-08-17,37.18000030517578,37.380001068115234,36.810001373291016,37.189998626708984,1892600.0
|
|
2011-08-18,36.27000045776367,36.540000915527344,35.77000045776367,36.45000076293945,1909900.0
|
|
2011-08-19,35.7400016784668,36.4900016784668,35.58000183105469,36.029998779296875,1642500.0
|
|
2011-08-22,35.83000183105469,36.279998779296875,35.70000076293945,36.279998779296875,1149300.0
|
|
2011-08-23,36.41999816894531,36.5,35.650001525878906,35.93000030517578,1851100.0
|
|
2011-08-24,36.09000015258789,36.52000045776367,35.939998626708984,36.2400016784668,1472900.0
|
|
2011-08-25,35.59000015258789,36.29999923706055,35.54999923706055,36.18000030517578,1598300.0
|
|
2011-08-26,36.56999969482422,36.56999969482422,34.93000030517578,35.47999954223633,1745200.0
|
|
2011-08-29,37.84000015258789,37.84000015258789,36.84000015258789,36.93000030517578,1244300.0
|
|
2011-08-30,38.06999969482422,38.189998626708984,37.400001525878906,37.630001068115234,1765000.0
|
|
2011-08-31,38.47999954223633,38.59000015258789,38.15999984741211,38.2599983215332,1748800.0
|
|
2011-09-01,38.22999954223633,38.470001220703125,38.0,38.38999938964844,1822900.0
|
|
2011-09-02,37.72999954223633,37.959999084472656,37.52000045776367,37.630001068115234,1787000.0
|
|
2011-09-06,37.43000030517578,37.4900016784668,36.529998779296875,36.79999923706055,1897400.0
|
|
2011-09-07,37.59000015258789,37.900001525878906,37.470001220703125,37.83000183105469,1555700.0
|
|
2011-09-08,37.349998474121094,37.720001220703125,37.29999923706055,37.400001525878906,2223300.0
|
|
2011-09-09,36.849998474121094,37.04999923706055,36.599998474121094,37.02000045776367,3735400.0
|
|
2011-09-12,36.83000183105469,36.959999084472656,36.349998474121094,36.41999816894531,4301000.0
|
|
2011-09-13,37.560001373291016,37.75,36.84000015258789,36.90999984741211,1738600.0
|
|
2011-09-14,38.0099983215332,38.34000015258789,37.2599983215332,37.619998931884766,2011800.0
|
|
2011-09-15,37.939998626708984,38.060001373291016,37.41999816894531,37.81999969482422,1583100.0
|
|
2011-09-16,38.43000030517578,38.54999923706055,38.0,38.08000183105469,1893000.0
|
|
2011-09-19,37.90999984741211,38.08000183105469,37.599998474121094,37.880001068115234,682800.0
|
|
2011-09-20,38.20000076293945,38.65999984741211,37.90999984741211,38.0099983215332,1186900.0
|
|
2011-09-21,37.369998931884766,38.369998931884766,37.369998931884766,38.25,2152600.0
|
|
2011-09-22,37.560001373291016,37.810001373291016,36.369998931884766,36.58000183105469,2328700.0
|
|
2011-09-23,36.970001220703125,37.45000076293945,36.77000045776367,37.31999969482422,2883600.0
|
|
2011-09-26,37.22999954223633,37.34000015258789,36.540000915527344,37.18000030517578,1957600.0
|
|
2011-09-27,37.20000076293945,37.95000076293945,37.08000183105469,37.689998626708984,2208000.0
|
|
2011-09-28,36.5099983215332,37.599998474121094,36.470001220703125,37.33000183105469,1474900.0
|
|
2011-09-29,38.15999984741211,38.15999984741211,36.900001525878906,36.95000076293945,2393700.0
|
|
2011-09-30,38.779998779296875,39.040000915527344,37.72999954223633,37.83000183105469,2821800.0
|
|
2011-10-03,37.2400016784668,38.880001068115234,37.22999954223633,38.5099983215332,2365100.0
|
|
2011-10-04,37.459999084472656,37.52000045776367,36.34000015258789,36.869998931884766,2100000.0
|
|
2011-10-05,37.02000045776367,37.599998474121094,36.75,37.52000045776367,1737700.0
|
|
2011-10-06,37.810001373291016,37.83000183105469,36.59000015258789,36.91999816894531,1766700.0
|
|
2011-10-07,38.470001220703125,38.83000183105469,37.880001068115234,38.08000183105469,2037400.0
|
|
2011-10-10,39.2400016784668,39.25,38.720001220703125,39.099998474121094,1386400.0
|
|
2011-10-11,38.939998626708984,39.13999938964844,38.7400016784668,39.0,1553600.0
|
|
2011-10-12,39.720001220703125,39.810001373291016,38.97999954223633,39.099998474121094,2249700.0
|
|
2011-10-13,39.70000076293945,39.93000030517578,39.27000045776367,39.47999954223633,1184000.0
|
|
2011-10-14,39.79999923706055,40.02000045776367,39.63999938964844,39.900001525878906,1124800.0
|
|
2011-10-17,39.220001220703125,39.81999969482422,39.029998779296875,39.709999084472656,1297500.0
|
|
2011-10-18,39.47999954223633,39.81999969482422,38.459999084472656,39.119998931884766,1422800.0
|
|
2011-10-19,39.220001220703125,39.75,39.150001525878906,39.380001068115234,1230600.0
|
|
2011-10-20,39.439998626708984,39.540000915527344,39.130001068115234,39.310001373291016,1073900.0
|
|
2011-10-21,40.08000183105469,40.119998931884766,39.84000015258789,39.91999816894531,2250500.0
|
|
2011-10-24,40.119998931884766,40.25,39.9900016784668,40.029998779296875,1740700.0
|
|
2011-10-25,39.34000015258789,40.2400016784668,39.310001373291016,39.97999954223633,1855500.0
|
|
2011-10-26,37.90999984741211,40.04999923706055,37.13999938964844,39.75,4602200.0
|
|
2011-10-27,36.849998474121094,38.65999984741211,36.59000015258789,38.65999984741211,4769100.0
|
|
2011-10-28,37.38999938964844,37.63999938964844,36.84000015258789,37.130001068115234,2746300.0
|
|
2011-10-31,37.45000076293945,38.16999816894531,36.970001220703125,36.9900016784668,2270000.0
|
|
2011-11-01,36.599998474121094,37.08000183105469,36.439998626708984,36.88999938964844,2002400.0
|
|
2011-11-02,37.09000015258789,37.56999969482422,36.75,37.029998779296875,1521600.0
|
|
2011-11-03,37.720001220703125,37.790000915527344,37.08000183105469,37.310001373291016,1436700.0
|
|
2011-11-04,37.130001068115234,37.4900016784668,37.029998779296875,37.439998626708984,1825400.0
|
|
2011-11-07,37.400001525878906,37.470001220703125,36.630001068115234,37.22999954223633,1917500.0
|
|
2011-11-08,37.08000183105469,37.45000076293945,36.75,37.38999938964844,1927500.0
|
|
2011-11-09,36.4900016784668,36.79999923706055,36.20000076293945,36.529998779296875,1806500.0
|
|
2011-11-10,37.400001525878906,37.41999816894531,36.56999969482422,36.88999938964844,2266700.0
|
|
2011-11-11,37.189998626708984,37.68000030517578,37.16999816894531,37.63999938964844,1680500.0
|
|
2011-11-14,36.529998779296875,37.38999938964844,36.459999084472656,37.16999816894531,1502600.0
|
|
2011-11-15,36.720001220703125,36.86000061035156,36.459999084472656,36.540000915527344,1177800.0
|
|
2011-11-16,36.06999969482422,36.75,36.0,36.4900016784668,1633000.0
|
|
2011-11-17,35.790000915527344,36.47999954223633,35.54999923706055,36.0,1644300.0
|
|
2011-11-18,36.720001220703125,37.02000045776367,36.04999923706055,36.18000030517578,2886000.0
|
|
2011-11-21,35.83000183105469,36.599998474121094,35.83000183105469,36.29999923706055,1601700.0
|
|
2011-11-22,35.68000030517578,35.849998474121094,35.47999954223633,35.7400016784668,1121100.0
|
|
2011-11-23,34.779998779296875,35.31999969482422,34.720001220703125,35.290000915527344,1472300.0
|
|
2011-11-25,34.959999084472656,35.22999954223633,34.650001525878906,34.68000030517578,497400.0
|
|
2011-11-28,35.70000076293945,35.84000015258789,35.33000183105469,35.43000030517578,2283400.0
|
|
2011-11-29,35.56999969482422,36.04999923706055,35.47999954223633,35.869998931884766,2928700.0
|
|
2011-11-30,36.529998779296875,36.81999969482422,36.220001220703125,36.220001220703125,2183800.0
|
|
2011-12-01,36.63999938964844,37.060001373291016,36.540000915527344,36.61000061035156,1155500.0
|
|
2011-12-02,36.689998626708984,36.88999938964844,36.599998474121094,36.81999969482422,961800.0
|
|
2011-12-05,37.70000076293945,37.709999084472656,37.08000183105469,37.09000015258789,1865700.0
|
|
2011-12-06,37.560001373291016,37.900001525878906,37.439998626708984,37.810001373291016,1301700.0
|
|
2011-12-07,37.72999954223633,37.84000015258789,37.380001068115234,37.560001373291016,1201500.0
|
|
2011-12-08,37.91999816894531,38.130001068115234,37.599998474121094,37.599998474121094,1576600.0
|
|
2011-12-09,37.81999969482422,37.970001220703125,37.65999984741211,37.81999969482422,1253000.0
|
|
2011-12-12,37.779998779296875,37.790000915527344,37.2599983215332,37.790000915527344,1444100.0
|
|
2011-12-13,37.65999984741211,38.4900016784668,37.59000015258789,37.93000030517578,1892100.0
|
|
2011-12-14,37.779998779296875,37.93000030517578,37.4900016784668,37.709999084472656,1514800.0
|
|
2011-12-15,38.20000076293945,38.36000061035156,37.470001220703125,37.689998626708984,2092900.0
|
|
2011-12-16,38.810001373291016,39.029998779296875,38.25,38.36000061035156,3245100.0
|
|
2011-12-19,38.529998779296875,39.150001525878906,38.369998931884766,38.939998626708984,1788400.0
|
|
2011-12-20,39.2400016784668,39.529998779296875,38.790000915527344,38.790000915527344,1876900.0
|
|
2011-12-21,39.31999969482422,39.720001220703125,39.15999984741211,39.2400016784668,1752000.0
|
|
2011-12-22,39.279998779296875,39.52000045776367,39.09000015258789,39.36000061035156,1124200.0
|
|
2011-12-23,39.83000183105469,39.880001068115234,39.20000076293945,39.349998474121094,885700.0
|
|
2011-12-27,39.880001068115234,40.060001373291016,39.77000045776367,39.849998474121094,1270600.0
|
|
2011-12-28,39.40999984741211,39.939998626708984,39.36000061035156,39.900001525878906,980600.0
|
|
2011-12-29,39.90999984741211,40.060001373291016,39.52000045776367,39.540000915527344,907100.0
|
|
2011-12-30,39.47999954223633,39.97999954223633,39.349998474121094,39.86000061035156,857600.0
|
|
2012-01-03,38.34000015258789,39.97999954223633,37.810001373291016,39.869998931884766,3213100.0
|
|
2012-01-04,38.54999923706055,38.650001525878906,38.310001373291016,38.31999969482422,1517300.0
|
|
2012-01-05,38.790000915527344,38.869998931884766,38.29999923706055,38.529998779296875,2057700.0
|
|
2012-01-06,38.52000045776367,38.810001373291016,38.47999954223633,38.779998779296875,1126600.0
|
|
2012-01-09,38.52000045776367,38.7400016784668,38.5,38.61000061035156,715800.0
|
|
2012-01-10,38.619998931884766,38.79999923706055,38.47999954223633,38.70000076293945,1065700.0
|
|
2012-01-11,38.150001525878906,38.52000045776367,38.060001373291016,38.41999816894531,1453800.0
|
|
2012-01-12,37.959999084472656,38.34000015258789,37.77000045776367,38.15999984741211,1618500.0
|
|
2012-01-13,37.81999969482422,37.95000076293945,36.5099983215332,37.18000030517578,2768800.0
|
|
2012-01-17,37.630001068115234,38.38999938964844,37.560001373291016,38.18000030517578,1244900.0
|
|
2012-01-18,37.720001220703125,37.779998779296875,37.43000030517578,37.56999969482422,1397200.0
|
|
2012-01-19,37.33000183105469,37.72999954223633,37.22999954223633,37.59000015258789,1928000.0
|
|
2012-01-20,37.66999816894531,37.70000076293945,37.029998779296875,37.33000183105469,2385200.0
|
|
2012-01-23,38.09000015258789,38.33000183105469,37.619998931884766,37.619998931884766,1273800.0
|
|
2012-01-24,37.79999923706055,38.060001373291016,37.720001220703125,37.869998931884766,1495300.0
|
|
2012-01-25,38.7599983215332,38.86000061035156,37.619998931884766,37.65999984741211,1928000.0
|
|
2012-01-26,39.08000183105469,39.66999816894531,38.86000061035156,39.029998779296875,2485300.0
|
|
2012-01-27,38.709999084472656,39.0,38.70000076293945,38.900001525878906,1413000.0
|
|
2012-01-30,38.369998931884766,38.689998626708984,38.209999084472656,38.529998779296875,1526100.0
|
|
2012-01-31,38.81999969482422,38.84000015258789,38.400001525878906,38.560001373291016,1485500.0
|
|
2012-02-01,39.04999923706055,39.349998474121094,38.869998931884766,38.90999984741211,1383400.0
|
|
2012-02-02,39.08000183105469,39.290000915527344,38.88999938964844,38.900001525878906,1330000.0
|
|
2012-02-03,38.650001525878906,39.27000045776367,38.27000045776367,38.720001220703125,2725500.0
|
|
2012-02-06,38.33000183105469,38.75,38.220001220703125,38.439998626708984,1857000.0
|
|
2012-02-07,38.459999084472656,38.7400016784668,38.290000915527344,38.349998474121094,1735800.0
|
|
2012-02-08,38.18000030517578,38.7400016784668,38.099998474121094,38.40999984741211,1869900.0
|
|
2012-02-09,38.130001068115234,38.15999984741211,37.75,38.040000915527344,1794400.0
|
|
2012-02-10,38.5099983215332,38.52000045776367,37.72999954223633,37.790000915527344,1897900.0
|
|
2012-02-13,38.63999938964844,38.77000045776367,38.27000045776367,38.59000015258789,1439900.0
|
|
2012-02-14,39.11000061035156,39.150001525878906,38.5,38.720001220703125,1717400.0
|
|
2012-02-15,39.900001525878906,41.77000045776367,39.5,40.599998474121094,4420600.0
|
|
2012-02-16,40.0,40.34000015258789,39.58000183105469,39.810001373291016,2675700.0
|
|
2012-02-17,39.54999923706055,40.18000030517578,39.36000061035156,40.130001068115234,2427700.0
|
|
2012-02-21,39.209999084472656,39.54999923706055,39.06999969482422,39.45000076293945,1697100.0
|
|
2012-02-22,38.880001068115234,39.27000045776367,38.47999954223633,38.880001068115234,1617100.0
|
|
2012-02-23,38.869998931884766,38.97999954223633,38.66999816894531,38.849998474121094,1204900.0
|
|
2012-02-24,38.59000015258789,38.9900016784668,38.31999969482422,38.86000061035156,2076800.0
|
|
2012-02-27,38.40999984741211,38.84000015258789,38.209999084472656,38.290000915527344,1659500.0
|
|
2012-02-28,38.119998931884766,38.47999954223633,38.08000183105469,38.380001068115234,1807000.0
|
|
2012-02-29,38.04999923706055,38.290000915527344,37.880001068115234,38.099998474121094,1636700.0
|
|
2012-03-01,38.13999938964844,38.7400016784668,37.939998626708984,38.16999816894531,2436300.0
|
|
2012-03-02,37.79999923706055,38.18000030517578,37.56999969482422,38.18000030517578,1955200.0
|
|
2012-03-05,37.86000061035156,37.88999938964844,37.36000061035156,37.79999923706055,2337800.0
|
|
2012-03-06,37.86000061035156,38.0,37.70000076293945,37.709999084472656,2318500.0
|
|
2012-03-07,37.68000030517578,37.95000076293945,37.439998626708984,37.86000061035156,1587900.0
|
|
2012-03-08,37.70000076293945,38.0,37.599998474121094,37.900001525878906,4386500.0
|
|
2012-03-09,38.09000015258789,38.150001525878906,37.619998931884766,37.790000915527344,4157500.0
|
|
2012-03-12,38.529998779296875,38.65999984741211,37.91999816894531,38.20000076293945,4494300.0
|
|
2012-03-13,38.93000030517578,39.0,38.599998474121094,38.7599983215332,1502900.0
|
|
2012-03-14,38.650001525878906,39.09000015258789,38.58000183105469,38.939998626708984,2313100.0
|
|
2012-03-15,38.45000076293945,38.560001373291016,38.0,38.27000045776367,1731000.0
|
|
2012-03-16,38.54999923706055,38.58000183105469,38.099998474121094,38.47999954223633,2744000.0
|
|
2012-03-19,38.65999984741211,38.77000045776367,38.31999969482422,38.43000030517578,1210700.0
|
|
2012-03-20,38.380001068115234,38.56999969482422,38.349998474121094,38.52000045776367,1437800.0
|
|
2012-03-21,38.599998474121094,38.650001525878906,38.349998474121094,38.38999938964844,1454900.0
|
|
2012-03-22,38.95000076293945,38.959999084472656,38.20000076293945,38.33000183105469,1842700.0
|
|
2012-03-23,38.77000045776367,39.04999923706055,38.54999923706055,39.02000045776367,1528100.0
|
|
2012-03-26,38.7599983215332,39.369998931884766,38.66999816894531,38.939998626708984,1938200.0
|
|
2012-03-27,38.56999969482422,38.880001068115234,38.54999923706055,38.72999954223633,1407600.0
|
|
2012-03-28,38.689998626708984,38.810001373291016,38.439998626708984,38.619998931884766,1816600.0
|
|
2012-03-29,39.75,39.75,38.52000045776367,38.59000015258789,2388200.0
|
|
2012-03-30,40.209999084472656,40.2599983215332,39.7599983215332,39.88999938964844,3485700.0
|
|
2012-04-02,40.619998931884766,40.630001068115234,40.130001068115234,40.22999954223633,2448900.0
|
|
2012-04-03,40.459999084472656,40.63999938964844,40.2400016784668,40.63999938964844,2091000.0
|
|
2012-04-04,40.29999923706055,40.43000030517578,40.16999816894531,40.349998474121094,1943100.0
|
|
2012-04-05,40.540000915527344,40.54999923706055,39.849998474121094,40.150001525878906,2216900.0
|
|
2012-04-09,39.77000045776367,40.290000915527344,39.54999923706055,40.290000915527344,1854800.0
|
|
2012-04-10,39.279998779296875,39.790000915527344,39.279998779296875,39.77000045776367,2386900.0
|
|
2012-04-11,39.470001220703125,39.630001068115234,39.33000183105469,39.540000915527344,1391000.0
|
|
2012-04-12,39.13999938964844,39.40999984741211,38.7599983215332,39.400001525878906,1519800.0
|
|
2012-04-13,39.2599983215332,39.7599983215332,39.08000183105469,39.08000183105469,3625100.0
|
|
2012-04-16,39.36000061035156,39.540000915527344,39.06999969482422,39.2599983215332,1863300.0
|
|
2012-04-17,40.08000183105469,40.209999084472656,39.45000076293945,39.630001068115234,1695100.0
|
|
2012-04-18,40.38999938964844,40.439998626708984,39.900001525878906,40.0,1921200.0
|
|
2012-04-19,40.5,40.70000076293945,40.380001068115234,40.439998626708984,1743300.0
|
|
2012-04-20,40.59000015258789,40.70000076293945,40.5099983215332,40.560001373291016,1474800.0
|
|
2012-04-23,39.959999084472656,40.2599983215332,39.88999938964844,40.25,2129300.0
|
|
2012-04-24,40.31999969482422,40.59000015258789,39.97999954223633,40.0,2150600.0
|
|
2012-04-25,39.310001373291016,39.65999984741211,38.25,39.4900016784668,5330700.0
|
|
2012-04-26,39.709999084472656,39.97999954223633,39.470001220703125,39.779998779296875,2730700.0
|
|
2012-04-27,39.709999084472656,39.939998626708984,39.43000030517578,39.86000061035156,1823600.0
|
|
2012-04-30,40.58000183105469,41.029998779296875,39.63999938964844,39.63999938964844,4467100.0
|
|
2012-05-01,40.52000045776367,40.68000030517578,40.209999084472656,40.459999084472656,1374900.0
|
|
2012-05-02,41.31999969482422,42.04999923706055,40.33000183105469,40.5,3512500.0
|
|
2012-05-03,40.11000061035156,41.400001525878906,40.0099983215332,41.16999816894531,4329200.0
|
|
2012-05-04,39.91999816894531,40.38999938964844,39.91999816894531,40.099998474121094,1967300.0
|
|
2012-05-07,39.81999969482422,40.22999954223633,39.59000015258789,39.959999084472656,2878000.0
|
|
2012-05-08,40.59000015258789,40.77000045776367,39.650001525878906,39.72999954223633,3331100.0
|
|
2012-05-09,40.95000076293945,41.20000076293945,40.279998779296875,40.33000183105469,2531000.0
|
|
2012-05-10,41.18000030517578,41.349998474121094,40.7599983215332,41.060001373291016,1915400.0
|
|
2012-05-11,40.95000076293945,41.310001373291016,40.90999984741211,41.0,1353800.0
|
|
2012-05-14,40.810001373291016,40.84000015258789,40.349998474121094,40.66999816894531,1834000.0
|
|
2012-05-15,40.43000030517578,40.75,40.33000183105469,40.72999954223633,2119800.0
|
|
2012-05-16,41.09000015258789,41.34000015258789,40.2400016784668,40.47999954223633,2834000.0
|
|
2012-05-17,40.83000183105469,41.20000076293945,40.81999969482422,41.150001525878906,2164900.0
|
|
2012-05-18,40.25,40.939998626708984,40.130001068115234,40.939998626708984,2824400.0
|
|
2012-05-21,40.56999969482422,40.61000061035156,40.220001220703125,40.36000061035156,1938500.0
|
|
2012-05-22,40.90999984741211,41.220001220703125,40.5,40.70000076293945,2049600.0
|
|
2012-05-23,41.119998931884766,41.150001525878906,40.59000015258789,40.75,1716500.0
|
|
2012-05-24,40.7599983215332,41.310001373291016,40.56999969482422,41.13999938964844,2326500.0
|
|
2012-05-25,41.09000015258789,41.27000045776367,40.619998931884766,40.709999084472656,1696300.0
|
|
2012-05-29,41.099998474121094,41.209999084472656,40.7400016784668,41.209999084472656,1827800.0
|
|
2012-05-30,41.09000015258789,41.22999954223633,40.79999923706055,40.970001220703125,2172300.0
|
|
2012-05-31,41.2599983215332,41.56999969482422,41.11000061035156,41.56999969482422,2575000.0
|
|
2012-06-01,40.630001068115234,41.029998779296875,40.5,40.810001373291016,2124000.0
|
|
2012-06-04,40.83000183105469,41.099998474121094,40.56999969482422,40.7400016784668,1557300.0
|
|
2012-06-05,40.84000015258789,40.939998626708984,40.5,40.619998931884766,1018100.0
|
|
2012-06-06,41.38999938964844,41.4900016784668,40.86000061035156,40.90999984741211,1670000.0
|
|
2012-06-07,41.86000061035156,42.13999938964844,41.43000030517578,41.61000061035156,1916600.0
|
|
2012-06-08,42.63999938964844,42.68000030517578,41.790000915527344,41.880001068115234,2159900.0
|
|
2012-06-11,42.45000076293945,42.95000076293945,42.38999938964844,42.790000915527344,2263100.0
|
|
2012-06-12,43.650001525878906,43.7599983215332,42.810001373291016,42.9900016784668,4569800.0
|
|
2012-06-13,43.220001220703125,43.5,42.70000076293945,43.43000030517578,4131100.0
|
|
2012-06-14,42.869998931884766,43.130001068115234,41.869998931884766,42.880001068115234,3511100.0
|
|
2012-06-15,42.689998626708984,43.06999969482422,42.650001525878906,43.0,2906900.0
|
|
2012-06-18,42.900001525878906,43.040000915527344,42.66999816894531,42.81999969482422,1237100.0
|
|
2012-06-19,42.81999969482422,43.29999923706055,42.7400016784668,42.939998626708984,1438600.0
|
|
2012-06-20,42.65999984741211,42.869998931884766,42.369998931884766,42.7599983215332,1071400.0
|
|
2012-06-21,42.220001220703125,43.09000015258789,42.209999084472656,42.709999084472656,1716500.0
|
|
2012-06-22,42.900001525878906,43.2599983215332,42.36000061035156,42.43000030517578,2596400.0
|
|
2012-06-25,42.65999984741211,42.900001525878906,42.540000915527344,42.599998474121094,1321000.0
|
|
2012-06-26,42.52000045776367,42.779998779296875,42.16999816894531,42.70000076293945,1408900.0
|
|
2012-06-27,42.790000915527344,43.029998779296875,42.58000183105469,42.63999938964844,1211300.0
|
|
2012-06-28,43.470001220703125,43.4900016784668,42.2400016784668,42.61000061035156,2103100.0
|
|
2012-06-29,43.75,43.880001068115234,43.470001220703125,43.56999969482422,1975500.0
|
|
2012-07-02,43.540000915527344,43.849998474121094,43.400001525878906,43.61000061035156,1257900.0
|
|
2012-07-03,43.900001525878906,43.95000076293945,43.470001220703125,43.52000045776367,630600.0
|
|
2012-07-05,43.91999816894531,44.0,43.68000030517578,43.79999923706055,1309800.0
|
|
2012-07-06,43.310001373291016,43.810001373291016,43.25,43.58000183105469,1065400.0
|
|
2012-07-09,43.22999954223633,43.650001525878906,43.099998474121094,43.369998931884766,1088000.0
|
|
2012-07-10,43.84000015258789,43.9900016784668,43.38999938964844,43.45000076293945,1311500.0
|
|
2012-07-11,43.630001068115234,43.88999938964844,43.36000061035156,43.86000061035156,937200.0
|
|
2012-07-12,43.70000076293945,43.81999969482422,43.2400016784668,43.5,1286400.0
|
|
2012-07-13,44.09000015258789,44.189998626708984,43.709999084472656,43.86000061035156,995600.0
|
|
2012-07-16,43.38999938964844,44.25,43.36000061035156,44.0,1329600.0
|
|
2012-07-17,43.63999938964844,43.83000183105469,43.22999954223633,43.58000183105469,2454000.0
|
|
2012-07-18,44.09000015258789,44.16999816894531,43.56999969482422,43.619998931884766,1168300.0
|
|
2012-07-19,43.95000076293945,44.400001525878906,43.869998931884766,44.06999969482422,1117600.0
|
|
2012-07-20,43.779998779296875,43.91999816894531,43.470001220703125,43.810001373291016,1122400.0
|
|
2012-07-23,43.5,43.59000015258789,43.02000045776367,43.38999938964844,832000.0
|
|
2012-07-24,43.34000015258789,43.650001525878906,42.90999984741211,43.45000076293945,1287700.0
|
|
2012-07-25,43.77000045776367,44.029998779296875,43.16999816894531,43.349998474121094,2122000.0
|
|
2012-07-26,44.65999984741211,44.849998474121094,42.34000015258789,44.43000030517578,3044200.0
|
|
2012-07-27,45.59000015258789,45.720001220703125,44.709999084472656,44.95000076293945,2282200.0
|
|
2012-07-30,45.58000183105469,45.84000015258789,45.29999923706055,45.459999084472656,1046100.0
|
|
2012-07-31,45.58000183105469,45.779998779296875,45.27000045776367,45.560001373291016,1453400.0
|
|
2012-08-01,45.45000076293945,45.709999084472656,45.220001220703125,45.689998626708984,1490500.0
|
|
2012-08-02,45.099998474121094,45.650001525878906,44.86000061035156,45.33000183105469,862900.0
|
|
2012-08-03,45.599998474121094,45.75,45.45000076293945,45.560001373291016,925900.0
|
|
2012-08-06,45.369998931884766,45.849998474121094,45.369998931884766,45.70000076293945,979100.0
|
|
2012-08-07,45.22999954223633,45.59000015258789,44.86000061035156,45.36000061035156,1734300.0
|
|
2012-08-08,45.47999954223633,45.61000061035156,45.06999969482422,45.220001220703125,1354100.0
|
|
2012-08-09,45.0099983215332,45.470001220703125,44.93000030517578,45.290000915527344,868600.0
|
|
2012-08-10,45.029998779296875,45.13999938964844,44.599998474121094,44.900001525878906,862000.0
|
|
2012-08-13,44.689998626708984,45.15999984741211,44.689998626708984,44.90999984741211,917200.0
|
|
2012-08-14,44.970001220703125,45.060001373291016,44.81999969482422,44.849998474121094,978700.0
|
|
2012-08-15,45.040000915527344,45.22999954223633,44.880001068115234,45.0099983215332,759600.0
|
|
2012-08-16,44.90999984741211,45.130001068115234,44.790000915527344,44.900001525878906,1291000.0
|
|
2012-08-17,45.15999984741211,45.16999816894531,44.95000076293945,44.970001220703125,1443800.0
|
|
2012-08-20,45.43000030517578,45.43000030517578,44.88999938964844,45.04999923706055,701500.0
|
|
2012-08-21,45.31999969482422,45.540000915527344,45.16999816894531,45.45000076293945,1210100.0
|
|
2012-08-22,45.33000183105469,45.41999816894531,45.06999969482422,45.189998626708984,717800.0
|
|
2012-08-23,44.66999816894531,45.22999954223633,44.59000015258789,45.209999084472656,1547300.0
|
|
2012-08-24,45.189998626708984,45.25,44.56999969482422,44.56999969482422,1074200.0
|
|
2012-08-27,45.34000015258789,45.52000045776367,45.060001373291016,45.27000045776367,541700.0
|
|
2012-08-28,44.9900016784668,45.29999923706055,44.9900016784668,45.25,647800.0
|
|
2012-08-29,45.060001373291016,45.09000015258789,44.880001068115234,45.0,706800.0
|
|
2012-08-30,44.599998474121094,44.869998931884766,44.459999084472656,44.810001373291016,818900.0
|
|
2012-08-31,44.810001373291016,44.88999938964844,44.47999954223633,44.83000183105469,784800.0
|
|
2012-09-04,44.93000030517578,44.939998626708984,44.650001525878906,44.77000045776367,825700.0
|
|
2012-09-05,44.790000915527344,44.959999084472656,44.599998474121094,44.880001068115234,1091600.0
|
|
2012-09-06,45.439998626708984,45.52000045776367,44.900001525878906,45.0,1444700.0
|
|
2012-09-07,44.939998626708984,45.52000045776367,44.79999923706055,45.439998626708984,936800.0
|
|
2012-09-10,44.56999969482422,44.91999816894531,44.5,44.81999969482422,1245200.0
|
|
2012-09-11,44.83000183105469,44.880001068115234,44.529998779296875,44.689998626708984,1736700.0
|
|
2012-09-12,44.84000015258789,44.97999954223633,44.689998626708984,44.880001068115234,1468600.0
|
|
2012-09-13,45.400001525878906,45.5099983215332,44.54999923706055,44.66999816894531,1290100.0
|
|
2012-09-14,44.08000183105469,45.470001220703125,43.970001220703125,45.470001220703125,2364100.0
|
|
2012-09-17,44.029998779296875,44.31999969482422,43.560001373291016,43.9900016784668,3894800.0
|
|
2012-09-18,44.369998931884766,44.45000076293945,43.93000030517578,44.08000183105469,1241900.0
|
|
2012-09-19,44.689998626708984,44.880001068115234,44.400001525878906,44.4900016784668,1300300.0
|
|
2012-09-20,44.459999084472656,44.86000061035156,44.2400016784668,44.63999938964844,1742800.0
|
|
2012-09-21,43.77000045776367,44.63999938964844,43.720001220703125,44.61000061035156,1817100.0
|
|
2012-09-24,43.869998931884766,43.9900016784668,43.43000030517578,43.459999084472656,1294400.0
|
|
2012-09-25,43.689998626708984,44.099998474121094,43.61000061035156,44.0,1333100.0
|
|
2012-09-26,43.959999084472656,44.119998931884766,43.709999084472656,43.709999084472656,1359200.0
|
|
2012-09-27,44.400001525878906,44.439998626708984,43.619998931884766,43.97999954223633,1162300.0
|
|
2012-09-28,44.529998779296875,44.619998931884766,44.15999984741211,44.31999969482422,2582500.0
|
|
2012-10-01,44.630001068115234,44.88999938964844,44.25,44.459999084472656,1999300.0
|
|
2012-10-02,44.650001525878906,44.79999923706055,44.40999984741211,44.79999923706055,1605200.0
|
|
2012-10-03,44.29999923706055,44.720001220703125,44.18000030517578,44.70000076293945,1507600.0
|
|
2012-10-04,43.75,44.41999816894531,43.650001525878906,44.36000061035156,1714400.0
|
|
2012-10-05,44.02000045776367,44.31999969482422,43.77000045776367,43.77000045776367,3027400.0
|
|
2012-10-08,44.04999923706055,44.22999954223633,43.779998779296875,44.029998779296875,857300.0
|
|
2012-10-09,43.90999984741211,44.29999923706055,43.79999923706055,44.060001373291016,1562900.0
|
|
2012-10-10,43.22999954223633,43.9900016784668,42.9900016784668,43.79999923706055,2044100.0
|
|
2012-10-11,43.40999984741211,43.66999816894531,43.290000915527344,43.31999969482422,1013900.0
|
|
2012-10-12,43.459999084472656,43.689998626708984,43.40999984741211,43.52000045776367,1176500.0
|
|
2012-10-15,43.65999984741211,43.81999969482422,43.189998626708984,43.5,678800.0
|
|
2012-10-16,44.58000183105469,44.63999938964844,43.709999084472656,43.709999084472656,1203100.0
|
|
2012-10-17,44.689998626708984,44.970001220703125,44.36000061035156,44.380001068115234,1254000.0
|
|
2012-10-18,45.27000045776367,45.29999923706055,44.619998931884766,44.630001068115234,1093500.0
|
|
2012-10-19,44.459999084472656,45.25,44.41999816894531,45.13999938964844,1121700.0
|
|
2012-10-22,44.33000183105469,44.36000061035156,43.86000061035156,44.279998779296875,1555900.0
|
|
2012-10-23,44.04999923706055,44.15999984741211,43.689998626708984,43.97999954223633,1886200.0
|
|
2012-10-24,42.61000061035156,43.58000183105469,42.459999084472656,43.58000183105469,3856100.0
|
|
2012-10-25,42.91999816894531,43.0,42.540000915527344,42.90999984741211,1531800.0
|
|
2012-10-26,42.7599983215332,42.81999969482422,42.619998931884766,42.779998779296875,1309300.0
|
|
2012-10-31,42.849998474121094,43.13999938964844,42.5,42.720001220703125,1297500.0
|
|
2012-11-01,43.279998779296875,43.41999816894531,42.790000915527344,42.880001068115234,1373600.0
|
|
2012-11-02,42.939998626708984,43.619998931884766,42.90999984741211,43.5,1310400.0
|
|
2012-11-05,43.290000915527344,43.5,42.72999954223633,42.900001525878906,1015900.0
|
|
2012-11-06,43.720001220703125,43.77000045776367,43.11000061035156,43.41999816894531,892100.0
|
|
2012-11-07,43.540000915527344,43.779998779296875,43.04999923706055,43.529998779296875,1091100.0
|
|
2012-11-08,43.2400016784668,43.619998931884766,43.0,43.400001525878906,1627800.0
|
|
2012-11-09,43.5099983215332,43.689998626708984,43.0,43.09000015258789,956000.0
|
|
2012-11-12,43.959999084472656,44.560001373291016,43.27000045776367,43.38999938964844,2070900.0
|
|
2012-11-13,43.45000076293945,44.150001525878906,43.439998626708984,43.83000183105469,2794700.0
|
|
2012-11-14,43.0099983215332,43.77000045776367,42.95000076293945,43.47999954223633,1673200.0
|
|
2012-11-15,42.599998474121094,43.31999969482422,42.529998779296875,42.95000076293945,2350500.0
|
|
2012-11-16,42.849998474121094,43.04999923706055,42.25,42.59000015258789,2482900.0
|
|
2012-11-19,43.45000076293945,43.4900016784668,43.06999969482422,43.220001220703125,1115500.0
|
|
2012-11-20,43.869998931884766,43.88999938964844,43.2599983215332,43.38999938964844,1540100.0
|
|
2012-11-21,44.029998779296875,44.08000183105469,43.650001525878906,43.93000030517578,682700.0
|
|
2012-11-23,44.810001373291016,44.810001373291016,43.810001373291016,44.06999969482422,333800.0
|
|
2012-11-26,44.2400016784668,44.900001525878906,44.20000076293945,44.540000915527344,1151000.0
|
|
2012-11-27,44.22999954223633,44.59000015258789,44.08000183105469,44.27000045776367,999200.0
|
|
2012-11-28,44.65999984741211,44.68000030517578,44.0,44.029998779296875,973800.0
|
|
2012-11-29,44.849998474121094,44.880001068115234,44.41999816894531,44.689998626708984,1170300.0
|
|
2012-11-30,44.849998474121094,44.959999084472656,44.54999923706055,44.849998474121094,1605900.0
|
|
2012-12-03,44.84000015258789,45.189998626708984,44.7400016784668,45.0099983215332,1121400.0
|
|
2012-12-04,45.0099983215332,45.13999938964844,44.79999923706055,44.81999969482422,1339900.0
|
|
2012-12-05,45.45000076293945,45.619998931884766,45.0,45.13999938964844,1000400.0
|
|
2012-12-06,45.5,45.720001220703125,45.36000061035156,45.439998626708984,1084000.0
|
|
2012-12-07,45.5099983215332,45.70000076293945,45.220001220703125,45.630001068115234,1696200.0
|
|
2012-12-10,45.90999984741211,46.060001373291016,45.439998626708984,45.45000076293945,1086400.0
|
|
2012-12-11,45.540000915527344,45.9900016784668,45.470001220703125,45.939998626708984,2120000.0
|
|
2012-12-12,45.18000030517578,45.709999084472656,45.0,45.709999084472656,1760000.0
|
|
2012-12-13,44.43000030517578,45.029998779296875,44.22999954223633,45.0099983215332,1234900.0
|
|
2012-12-14,44.630001068115234,44.77000045776367,44.290000915527344,44.310001373291016,952800.0
|
|
2012-12-17,44.59000015258789,44.880001068115234,44.38999938964844,44.72999954223633,1114200.0
|
|
2012-12-18,44.689998626708984,44.810001373291016,44.279998779296875,44.540000915527344,1080500.0
|
|
2012-12-19,44.47999954223633,44.849998474121094,44.470001220703125,44.7599983215332,931000.0
|
|
2012-12-20,44.81999969482422,44.90999984741211,44.52000045776367,44.52000045776367,860700.0
|
|
2012-12-21,44.68000030517578,44.95000076293945,44.41999816894531,44.58000183105469,1659000.0
|
|
2012-12-24,44.70000076293945,44.7400016784668,44.5,44.560001373291016,247200.0
|
|
2012-12-26,44.279998779296875,44.7400016784668,44.27000045776367,44.689998626708984,541800.0
|
|
2012-12-27,44.209999084472656,44.5099983215332,43.93000030517578,44.2599983215332,551800.0
|
|
2012-12-28,43.880001068115234,44.2400016784668,43.849998474121094,44.029998779296875,446400.0
|
|
2012-12-31,44.18000030517578,44.189998626708984,43.58000183105469,43.79999923706055,611700.0
|
|
2013-01-02,45.599998474121094,45.630001068115234,44.68000030517578,44.79999923706055,1285800.0
|
|
2013-01-03,45.41999816894531,45.630001068115234,45.290000915527344,45.560001373291016,983500.0
|
|
2013-01-04,45.68000030517578,45.97999954223633,45.43000030517578,45.45000076293945,735200.0
|
|
2013-01-07,45.2400016784668,45.599998474121094,45.209999084472656,45.47999954223633,658600.0
|
|
2013-01-08,45.380001068115234,45.400001525878906,45.040000915527344,45.150001525878906,559200.0
|
|
2013-01-09,45.70000076293945,45.810001373291016,45.47999954223633,45.47999954223633,576900.0
|
|
2013-01-10,45.7599983215332,45.9900016784668,45.650001525878906,45.900001525878906,808800.0
|
|
2013-01-11,45.08000183105469,45.38999938964844,44.790000915527344,45.2400016784668,1381200.0
|
|
2013-01-14,45.189998626708984,45.2599983215332,44.95000076293945,44.95000076293945,979700.0
|
|
2013-01-15,45.279998779296875,45.38999938964844,44.9900016784668,45.09000015258789,897000.0
|
|
2013-01-16,44.939998626708984,45.27000045776367,44.90999984741211,45.20000076293945,1043800.0
|
|
2013-01-17,45.06999969482422,45.22999954223633,44.869998931884766,45.099998474121094,1344300.0
|
|
2013-01-18,45.29999923706055,45.40999984741211,44.88999938964844,44.900001525878906,1182700.0
|
|
2013-01-22,45.20000076293945,45.400001525878906,44.880001068115234,45.2400016784668,1396300.0
|
|
2013-01-23,44.279998779296875,45.130001068115234,44.119998931884766,45.029998779296875,3194800.0
|
|
2013-01-24,44.540000915527344,44.7400016784668,44.34000015258789,44.41999816894531,1011200.0
|
|
2013-01-25,44.560001373291016,44.689998626708984,44.34000015258789,44.689998626708984,979100.0
|
|
2013-01-28,44.650001525878906,44.84000015258789,44.529998779296875,44.63999938964844,925600.0
|
|
2013-01-29,45.0099983215332,45.16999816894531,44.56999969482422,44.599998474121094,1172300.0
|
|
2013-01-30,45.29999923706055,45.40999984741211,44.91999816894531,44.9900016784668,1171200.0
|
|
2013-01-31,45.06999969482422,45.38999938964844,45.0,45.25,990100.0
|
|
2013-02-01,45.2400016784668,45.45000076293945,45.099998474121094,45.36000061035156,1085600.0
|
|
2013-02-04,45.41999816894531,45.7400016784668,45.099998474121094,45.150001525878906,1509500.0
|
|
2013-02-05,45.900001525878906,46.15999984741211,45.650001525878906,45.68000030517578,926800.0
|
|
2013-02-06,46.040000915527344,46.369998931884766,45.72999954223633,45.77000045776367,1051600.0
|
|
2013-02-07,45.97999954223633,46.2599983215332,45.86000061035156,46.040000915527344,580400.0
|
|
2013-02-08,45.72999954223633,46.099998474121094,45.58000183105469,45.959999084472656,949800.0
|
|
2013-02-11,45.41999816894531,45.83000183105469,45.380001068115234,45.720001220703125,1099300.0
|
|
2013-02-12,45.31999969482422,45.56999969482422,45.15999984741211,45.29999923706055,1696300.0
|
|
2013-02-13,42.689998626708984,43.31999969482422,42.099998474121094,42.83000183105469,7704900.0
|
|
2013-02-14,42.79999923706055,43.040000915527344,42.61000061035156,42.709999084472656,4137300.0
|
|
2013-02-15,42.90999984741211,43.119998931884766,42.54999923706055,42.7599983215332,4157700.0
|
|
2013-02-19,43.0,43.099998474121094,42.79999923706055,42.83000183105469,2958500.0
|
|
2013-02-20,42.470001220703125,43.189998626708984,42.439998626708984,43.060001373291016,2806300.0
|
|
2013-02-21,42.56999969482422,42.709999084472656,42.27000045776367,42.58000183105469,2203800.0
|
|
2013-02-22,42.900001525878906,42.9900016784668,42.560001373291016,42.66999816894531,1796100.0
|
|
2013-02-25,42.720001220703125,43.36000061035156,42.720001220703125,43.0099983215332,2530900.0
|
|
2013-02-26,42.790000915527344,43.029998779296875,42.61000061035156,42.939998626708984,1666400.0
|
|
2013-02-27,43.20000076293945,43.27000045776367,42.709999084472656,42.83000183105469,1631000.0
|
|
2013-02-28,43.619998931884766,43.7400016784668,43.130001068115234,43.2599983215332,2217100.0
|
|
2013-03-01,43.779998779296875,43.90999984741211,43.290000915527344,43.619998931884766,2112100.0
|
|
2013-03-04,43.81999969482422,43.849998474121094,43.38999938964844,43.709999084472656,1371200.0
|
|
2013-03-05,44.279998779296875,44.34000015258789,43.83000183105469,43.93000030517578,1426400.0
|
|
2013-03-06,44.18000030517578,44.33000183105469,43.939998626708984,44.290000915527344,1805900.0
|
|
2013-03-07,43.849998474121094,44.380001068115234,43.650001525878906,44.11000061035156,1527700.0
|
|
2013-03-08,44.0,44.25,43.86000061035156,43.93000030517578,3860000.0
|
|
2013-03-11,44.13999938964844,44.150001525878906,43.599998474121094,43.97999954223633,5795100.0
|
|
2013-03-12,44.38999938964844,44.41999816894531,43.97999954223633,44.15999984741211,5039200.0
|
|
2013-03-13,43.720001220703125,44.18000030517578,43.70000076293945,43.91999816894531,1164200.0
|
|
2013-03-14,43.779998779296875,43.90999984741211,43.560001373291016,43.810001373291016,1011500.0
|
|
2013-03-15,44.06999969482422,44.130001068115234,43.529998779296875,43.58000183105469,2138700.0
|
|
2013-03-18,44.349998474121094,44.43000030517578,43.810001373291016,43.88999938964844,1307400.0
|
|
2013-03-19,44.97999954223633,45.099998474121094,44.41999816894531,44.470001220703125,1640100.0
|
|
2013-03-20,45.779998779296875,45.90999984741211,44.83000183105469,45.040000915527344,3084400.0
|
|
2013-03-21,45.599998474121094,46.0,45.560001373291016,45.7400016784668,1104600.0
|
|
2013-03-22,46.41999816894531,46.45000076293945,45.81999969482422,45.900001525878906,1455400.0
|
|
2013-03-25,46.36000061035156,46.599998474121094,46.04999923706055,46.459999084472656,1147100.0
|
|
2013-03-26,46.70000076293945,46.95000076293945,46.439998626708984,46.5,920600.0
|
|
2013-03-27,46.66999816894531,46.66999816894531,46.2400016784668,46.459999084472656,966400.0
|
|
2013-03-28,46.95000076293945,47.029998779296875,46.599998474121094,46.77000045776367,1128300.0
|
|
2013-04-01,46.66999816894531,47.0,46.59000015258789,46.900001525878906,902700.0
|
|
2013-04-02,46.63999938964844,46.84000015258789,46.5099983215332,46.810001373291016,1281900.0
|
|
2013-04-03,46.290000915527344,46.83000183105469,45.939998626708984,46.79999923706055,1417800.0
|
|
2013-04-04,46.5,46.61000061035156,46.060001373291016,46.369998931884766,995400.0
|
|
2013-04-05,46.119998931884766,46.220001220703125,45.7400016784668,46.130001068115234,1003800.0
|
|
2013-04-08,46.68000030517578,46.72999954223633,45.88999938964844,46.099998474121094,999700.0
|
|
2013-04-09,46.349998474121094,46.81999969482422,46.220001220703125,46.75,947000.0
|
|
2013-04-10,46.97999954223633,47.52000045776367,46.400001525878906,46.5099983215332,1777600.0
|
|
2013-04-11,47.61000061035156,47.7400016784668,47.040000915527344,47.08000183105469,1851200.0
|
|
2013-04-12,47.63999938964844,47.77000045776367,47.13999938964844,47.13999938964844,1317400.0
|
|
2013-04-15,46.72999954223633,47.65999984741211,46.72999954223633,47.38999938964844,1222000.0
|
|
2013-04-16,47.52000045776367,47.63999938964844,46.970001220703125,47.18000030517578,1549700.0
|
|
2013-04-17,46.93000030517578,47.4900016784668,46.7599983215332,47.38999938964844,1467000.0
|
|
2013-04-18,47.11000061035156,47.540000915527344,47.029998779296875,47.029998779296875,1696800.0
|
|
2013-04-19,48.06999969482422,48.2599983215332,47.29999923706055,47.29999923706055,1679800.0
|
|
2013-04-22,47.880001068115234,48.119998931884766,47.689998626708984,48.02000045776367,1509500.0
|
|
2013-04-23,47.779998779296875,48.119998931884766,47.400001525878906,47.529998779296875,1852400.0
|
|
2013-04-24,48.189998626708984,50.290000915527344,48.060001373291016,48.709999084472656,3140100.0
|
|
2013-04-25,48.119998931884766,48.439998626708984,47.880001068115234,48.279998779296875,1959000.0
|
|
2013-04-26,48.08000183105469,48.189998626708984,47.84000015258789,48.099998474121094,1282100.0
|
|
2013-04-29,48.130001068115234,48.31999969482422,47.970001220703125,48.15999984741211,875000.0
|
|
2013-04-30,48.83000183105469,48.86000061035156,47.79999923706055,48.0099983215332,1726400.0
|
|
2013-05-01,48.060001373291016,48.869998931884766,47.880001068115234,48.65999984741211,1110800.0
|
|
2013-05-02,48.68000030517578,48.68000030517578,48.09000015258789,48.09000015258789,1335300.0
|
|
2013-05-03,49.20000076293945,49.2599983215332,48.650001525878906,48.95000076293945,1244600.0
|
|
2013-05-06,49.31999969482422,49.400001525878906,48.93000030517578,49.20000076293945,1647100.0
|
|
2013-05-07,49.4900016784668,49.5,49.06999969482422,49.29999923706055,1120600.0
|
|
2013-05-08,49.400001525878906,49.4900016784668,49.04999923706055,49.41999816894531,802500.0
|
|
2013-05-09,48.619998931884766,49.439998626708984,48.5,49.2400016784668,1265900.0
|
|
2013-05-10,49.0,49.02000045776367,48.540000915527344,48.720001220703125,929300.0
|
|
2013-05-13,48.91999816894531,49.130001068115234,48.70000076293945,48.86000061035156,887800.0
|
|
2013-05-14,49.29999923706055,49.33000183105469,48.84000015258789,48.91999816894531,1143900.0
|
|
2013-05-15,50.36000061035156,50.369998931884766,49.119998931884766,49.310001373291016,1410800.0
|
|
2013-05-16,49.59000015258789,50.189998626708984,49.279998779296875,50.189998626708984,1979500.0
|
|
2013-05-17,49.25,49.7599983215332,48.81999969482422,49.650001525878906,1283500.0
|
|
2013-05-20,48.77000045776367,49.279998779296875,48.689998626708984,49.25,972500.0
|
|
2013-05-21,48.279998779296875,48.970001220703125,48.13999938964844,48.849998474121094,1790700.0
|
|
2013-05-22,48.2599983215332,49.060001373291016,47.900001525878906,48.220001220703125,1500200.0
|
|
2013-05-23,47.630001068115234,48.0,47.52000045776367,47.95000076293945,1618400.0
|
|
2013-05-24,48.09000015258789,48.18000030517578,47.400001525878906,47.52000045776367,1021400.0
|
|
2013-05-28,48.58000183105469,49.0,48.310001373291016,48.540000915527344,1311100.0
|
|
2013-05-29,47.459999084472656,48.38999938964844,47.400001525878906,48.369998931884766,1126600.0
|
|
2013-05-30,46.959999084472656,47.7400016784668,46.91999816894531,47.599998474121094,992300.0
|
|
2013-05-31,45.97999954223633,46.869998931884766,45.970001220703125,46.75,1538200.0
|
|
2013-06-03,47.02000045776367,47.02000045776367,45.380001068115234,46.11000061035156,1902100.0
|
|
2013-06-04,46.90999984741211,47.400001525878906,46.27000045776367,47.04999923706055,1715800.0
|
|
2013-06-05,46.4900016784668,46.810001373291016,46.33000183105469,46.7599983215332,1087400.0
|
|
2013-06-06,46.08000183105469,46.5,45.560001373291016,46.4900016784668,1251800.0
|
|
2013-06-07,46.33000183105469,46.709999084472656,46.13999938964844,46.43000030517578,1021600.0
|
|
2013-06-10,47.04999923706055,47.04999923706055,46.130001068115234,46.52000045776367,1521000.0
|
|
2013-06-11,46.65999984741211,46.93000030517578,46.31999969482422,46.65999984741211,1318200.0
|
|
2013-06-12,47.0,47.119998931884766,46.56999969482422,46.90999984741211,1658200.0
|
|
2013-06-13,46.810001373291016,46.91999816894531,46.13999938964844,46.779998779296875,1238600.0
|
|
2013-06-14,46.93000030517578,47.40999984741211,46.7400016784668,46.900001525878906,1037800.0
|
|
2013-06-17,47.099998474121094,47.29999923706055,46.86000061035156,47.150001525878906,845900.0
|
|
2013-06-18,47.43000030517578,47.45000076293945,46.93000030517578,47.11000061035156,625100.0
|
|
2013-06-19,46.599998474121094,47.650001525878906,46.599998474121094,47.290000915527344,837900.0
|
|
2013-06-20,45.380001068115234,46.619998931884766,45.36000061035156,46.34000015258789,1484900.0
|
|
2013-06-21,45.540000915527344,45.72999954223633,45.08000183105469,45.56999969482422,2279700.0
|
|
2013-06-24,45.189998626708984,45.560001373291016,44.91999816894531,45.130001068115234,1359900.0
|
|
2013-06-25,44.97999954223633,45.459999084472656,44.70000076293945,45.439998626708984,1682200.0
|
|
2013-06-26,45.63999938964844,45.900001525878906,45.22999954223633,45.34000015258789,823600.0
|
|
2013-06-27,46.0,46.380001068115234,45.72999954223633,45.900001525878906,1039100.0
|
|
2013-06-28,45.93000030517578,46.22999954223633,45.93000030517578,46.0,1911000.0
|
|
2013-07-01,46.40999984741211,46.61000061035156,45.9900016784668,46.209999084472656,1155300.0
|
|
2013-07-02,46.599998474121094,46.720001220703125,46.25,46.38999938964844,1013400.0
|
|
2013-07-03,46.58000183105469,46.58000183105469,45.95000076293945,46.36000061035156,787900.0
|
|
2013-07-05,46.369998931884766,46.81999969482422,45.88999938964844,46.7400016784668,880800.0
|
|
2013-07-08,46.38999938964844,46.720001220703125,46.130001068115234,46.5099983215332,735600.0
|
|
2013-07-09,46.599998474121094,46.939998626708984,46.380001068115234,46.689998626708984,887200.0
|
|
2013-07-10,46.959999084472656,47.029998779296875,46.400001525878906,46.58000183105469,1045300.0
|
|
2013-07-11,47.56999969482422,47.72999954223633,47.36000061035156,47.439998626708984,916400.0
|
|
2013-07-12,47.459999084472656,47.790000915527344,47.22999954223633,47.63999938964844,828800.0
|
|
2013-07-15,47.5,47.72999954223633,47.33000183105469,47.38999938964844,531000.0
|
|
2013-07-16,47.310001373291016,47.47999954223633,46.97999954223633,47.0,649400.0
|
|
2013-07-17,47.70000076293945,47.72999954223633,47.45000076293945,47.560001373291016,615700.0
|
|
2013-07-18,47.90999984741211,47.97999954223633,47.619998931884766,47.77000045776367,602600.0
|
|
2013-07-19,48.290000915527344,48.310001373291016,47.77000045776367,47.95000076293945,1117800.0
|
|
2013-07-22,47.81999969482422,48.189998626708984,47.58000183105469,48.029998779296875,999300.0
|
|
2013-07-23,47.68000030517578,47.95000076293945,47.529998779296875,47.91999816894531,1062800.0
|
|
2013-07-24,46.31999969482422,47.63999938964844,46.040000915527344,47.63999938964844,2311300.0
|
|
2013-07-25,46.11000061035156,46.38999938964844,45.849998474121094,46.33000183105469,1540900.0
|
|
2013-07-26,46.63999938964844,46.650001525878906,45.79999923706055,46.0,1062100.0
|
|
2013-07-29,46.79999923706055,47.0099983215332,46.43000030517578,46.58000183105469,978400.0
|
|
2013-07-30,46.45000076293945,47.16999816894531,46.40999984741211,46.880001068115234,1002000.0
|
|
2013-07-31,46.7400016784668,47.02000045776367,46.33000183105469,46.619998931884766,1440100.0
|
|
2013-08-01,47.2599983215332,47.470001220703125,47.0,47.04999923706055,1443200.0
|
|
2013-08-02,47.40999984741211,47.61000061035156,47.02000045776367,47.27000045776367,1138400.0
|
|
2013-08-05,47.470001220703125,47.650001525878906,47.11000061035156,47.400001525878906,610900.0
|
|
2013-08-06,47.150001525878906,47.439998626708984,46.9900016784668,47.290000915527344,1183400.0
|
|
2013-08-07,47.220001220703125,47.31999969482422,46.90999984741211,47.08000183105469,595800.0
|
|
2013-08-08,47.040000915527344,47.349998474121094,46.970001220703125,47.25,921200.0
|
|
2013-08-09,46.849998474121094,47.09000015258789,46.65999984741211,46.959999084472656,818300.0
|
|
2013-08-12,46.619998931884766,46.77000045776367,46.45000076293945,46.650001525878906,774200.0
|
|
2013-08-13,46.459999084472656,46.79999923706055,46.33000183105469,46.689998626708984,649700.0
|
|
2013-08-14,45.86000061035156,46.68000030517578,45.810001373291016,46.470001220703125,1022200.0
|
|
2013-08-15,45.279998779296875,45.939998626708984,45.130001068115234,45.779998779296875,1124800.0
|
|
2013-08-16,44.83000183105469,45.2400016784668,44.720001220703125,45.16999816894531,1264700.0
|
|
2013-08-19,45.20000076293945,45.25,44.529998779296875,44.709999084472656,1090400.0
|
|
2013-08-20,45.58000183105469,45.7400016784668,45.13999938964844,45.27000045776367,1385300.0
|
|
2013-08-21,45.15999984741211,45.5099983215332,45.099998474121094,45.47999954223633,1173400.0
|
|
2013-08-22,45.2400016784668,45.400001525878906,44.93000030517578,45.209999084472656,583500.0
|
|
2013-08-23,45.619998931884766,45.709999084472656,45.29999923706055,45.34000015258789,909800.0
|
|
2013-08-26,45.31999969482422,45.689998626708984,45.18000030517578,45.689998626708984,872100.0
|
|
2013-08-27,45.36000061035156,45.61000061035156,44.88999938964844,45.0099983215332,1129400.0
|
|
2013-08-28,44.900001525878906,45.540000915527344,44.66999816894531,45.20000076293945,1818700.0
|
|
2013-08-29,44.59000015258789,44.79999923706055,44.47999954223633,44.720001220703125,1570100.0
|
|
2013-08-30,44.7599983215332,44.7599983215332,44.52000045776367,44.619998931884766,1520300.0
|
|
2013-09-03,44.599998474121094,45.13999938964844,44.529998779296875,45.0099983215332,1833300.0
|
|
2013-09-04,45.25,45.25,44.27000045776367,44.58000183105469,1323600.0
|
|
2013-09-05,44.61000061035156,45.2599983215332,44.4900016784668,45.220001220703125,1039700.0
|
|
2013-09-06,44.470001220703125,44.880001068115234,44.16999816894531,44.689998626708984,2002200.0
|
|
2013-09-09,44.58000183105469,44.650001525878906,44.20000076293945,44.56999969482422,1410300.0
|
|
2013-09-10,44.540000915527344,44.900001525878906,44.459999084472656,44.7400016784668,1212300.0
|
|
2013-09-11,44.310001373291016,44.599998474121094,44.15999984741211,44.540000915527344,1839500.0
|
|
2013-09-12,44.560001373291016,44.560001373291016,43.900001525878906,44.029998779296875,1742100.0
|
|
2013-09-13,44.90999984741211,45.040000915527344,44.54999923706055,44.70000076293945,967000.0
|
|
2013-09-16,45.130001068115234,45.5,45.060001373291016,45.2400016784668,1175100.0
|
|
2013-09-17,45.52000045776367,45.61000061035156,45.130001068115234,45.150001525878906,889300.0
|
|
2013-09-18,46.09000015258789,46.11000061035156,45.31999969482422,45.619998931884766,1130400.0
|
|
2013-09-19,45.790000915527344,45.939998626708984,45.16999816894531,45.529998779296875,2026400.0
|
|
2013-09-20,45.59000015258789,45.939998626708984,45.560001373291016,45.91999816894531,1684000.0
|
|
2013-09-23,45.290000915527344,45.5,45.08000183105469,45.40999984741211,916800.0
|
|
2013-09-24,45.27000045776367,45.779998779296875,45.22999954223633,45.34000015258789,1337800.0
|
|
2013-09-25,44.95000076293945,45.459999084472656,44.77000045776367,45.279998779296875,1191200.0
|
|
2013-09-26,45.06999969482422,45.20000076293945,44.84000015258789,45.060001373291016,1113200.0
|
|
2013-09-27,44.97999954223633,45.04999923706055,44.56999969482422,44.959999084472656,1138900.0
|
|
2013-09-30,44.81999969482422,44.900001525878906,44.45000076293945,44.709999084472656,1217600.0
|
|
2013-10-01,44.47999954223633,44.900001525878906,44.279998779296875,44.779998779296875,1658600.0
|
|
2013-10-02,44.0,44.33000183105469,43.709999084472656,44.33000183105469,2008600.0
|
|
2013-10-03,43.40999984741211,44.09000015258789,43.36000061035156,44.0,2088400.0
|
|
2013-10-04,43.470001220703125,43.540000915527344,43.290000915527344,43.34000015258789,1695300.0
|
|
2013-10-07,43.380001068115234,43.61000061035156,43.290000915527344,43.310001373291016,1276100.0
|
|
2013-10-08,43.470001220703125,43.650001525878906,43.18000030517578,43.31999969482422,1729200.0
|
|
2013-10-09,43.630001068115234,43.810001373291016,43.36000061035156,43.5,2244400.0
|
|
2013-10-10,44.04999923706055,44.11000061035156,43.84000015258789,43.97999954223633,1369100.0
|
|
2013-10-11,43.91999816894531,43.959999084472656,43.45000076293945,43.66999816894531,1355500.0
|
|
2013-10-14,44.16999816894531,44.189998626708984,43.54999923706055,43.790000915527344,1045900.0
|
|
2013-10-15,43.779998779296875,44.25,43.709999084472656,44.150001525878906,1189600.0
|
|
2013-10-16,45.040000915527344,45.04999923706055,44.08000183105469,44.119998931884766,1778000.0
|
|
2013-10-17,45.029998779296875,45.16999816894531,44.72999954223633,44.88999938964844,1332800.0
|
|
2013-10-18,45.0099983215332,45.060001373291016,44.88999938964844,45.02000045776367,1575900.0
|
|
2013-10-21,44.97999954223633,45.0099983215332,44.54999923706055,44.9900016784668,1157600.0
|
|
2013-10-22,45.369998931884766,45.709999084472656,45.0099983215332,45.0099983215332,1458800.0
|
|
2013-10-23,46.4900016784668,46.81999969482422,45.2400016784668,45.439998626708984,2686800.0
|
|
2013-10-24,46.4900016784668,46.9900016784668,46.41999816894531,46.7400016784668,1788100.0
|
|
2013-10-25,46.66999816894531,47.13999938964844,46.459999084472656,46.459999084472656,1722500.0
|
|
2013-10-28,47.5099983215332,47.83000183105469,46.720001220703125,46.720001220703125,1880200.0
|
|
2013-10-29,47.709999084472656,47.869998931884766,47.439998626708984,47.68000030517578,1869600.0
|
|
2013-10-30,47.470001220703125,47.66999816894531,47.349998474121094,47.66999816894531,1774400.0
|
|
2013-10-31,47.349998474121094,47.540000915527344,47.2400016784668,47.45000076293945,1434700.0
|
|
2013-11-01,47.43000030517578,47.54999923706055,47.150001525878906,47.45000076293945,979200.0
|
|
2013-11-04,47.18000030517578,47.540000915527344,46.97999954223633,47.34000015258789,848300.0
|
|
2013-11-05,47.279998779296875,47.459999084472656,46.97999954223633,47.08000183105469,870800.0
|
|
2013-11-06,47.7599983215332,47.93000030517578,47.18000030517578,47.290000915527344,1135200.0
|
|
2013-11-07,47.33000183105469,47.939998626708984,47.29999923706055,47.86000061035156,964300.0
|
|
2013-11-08,47.90999984741211,47.93000030517578,47.0,47.36000061035156,1055200.0
|
|
2013-11-11,47.90999984741211,47.9900016784668,47.689998626708984,47.83000183105469,915800.0
|
|
2013-11-12,47.939998626708984,47.9900016784668,47.470001220703125,47.7599983215332,1095400.0
|
|
2013-11-13,48.13999938964844,48.20000076293945,47.470001220703125,47.779998779296875,806000.0
|
|
2013-11-14,48.75,48.91999816894531,48.130001068115234,48.22999954223633,836500.0
|
|
2013-11-15,48.560001373291016,48.869998931884766,48.220001220703125,48.7400016784668,891100.0
|
|
2013-11-18,48.65999984741211,48.849998474121094,48.20000076293945,48.65999984741211,1176100.0
|
|
2013-11-19,48.45000076293945,48.72999954223633,48.40999984741211,48.52000045776367,1127400.0
|
|
2013-11-20,48.40999984741211,49.0099983215332,48.36000061035156,48.540000915527344,803500.0
|
|
2013-11-21,49.16999816894531,49.220001220703125,48.54999923706055,48.58000183105469,787400.0
|
|
2013-11-22,48.939998626708984,49.22999954223633,48.869998931884766,49.13999938964844,890400.0
|
|
2013-11-25,48.4900016784668,49.11000061035156,48.41999816894531,49.099998474121094,1063400.0
|
|
2013-11-26,48.189998626708984,48.599998474121094,47.97999954223633,48.5,927900.0
|
|
2013-11-27,48.470001220703125,48.56999969482422,48.08000183105469,48.22999954223633,492900.0
|
|
2013-11-29,48.2599983215332,48.790000915527344,48.220001220703125,48.459999084472656,559500.0
|
|
2013-12-02,47.7400016784668,48.470001220703125,47.31999969482422,48.470001220703125,1420700.0
|
|
2013-12-03,48.11000061035156,48.130001068115234,47.439998626708984,47.72999954223633,1856500.0
|
|
2013-12-04,48.630001068115234,48.66999816894531,47.790000915527344,47.95000076293945,813600.0
|
|
2013-12-05,48.209999084472656,48.560001373291016,48.15999984741211,48.5,1306300.0
|
|
2013-12-06,49.0,49.02000045776367,48.52000045776367,48.52000045776367,705800.0
|
|
2013-12-09,48.7400016784668,48.9900016784668,48.540000915527344,48.97999954223633,939700.0
|
|
2013-12-10,48.38999938964844,48.720001220703125,48.20000076293945,48.599998474121094,879200.0
|
|
2013-12-11,48.310001373291016,48.81999969482422,48.310001373291016,48.540000915527344,1304800.0
|
|
2013-12-12,47.29999923706055,48.0,47.16999816894531,47.93000030517578,1656700.0
|
|
2013-12-13,47.58000183105469,47.95000076293945,47.54999923706055,47.70000076293945,986200.0
|
|
2013-12-16,47.75,47.95000076293945,47.63999938964844,47.63999938964844,1460600.0
|
|
2013-12-17,47.349998474121094,47.720001220703125,47.060001373291016,47.65999984741211,1045000.0
|
|
2013-12-18,48.220001220703125,48.220001220703125,47.15999984741211,47.369998931884766,1292000.0
|
|
2013-12-19,47.79999923706055,48.2599983215332,47.56999969482422,48.189998626708984,940800.0
|
|
2013-12-20,48.41999816894531,48.45000076293945,47.88999938964844,47.88999938964844,1509100.0
|
|
2013-12-23,48.189998626708984,48.61000061035156,48.040000915527344,48.56999969482422,518700.0
|
|
2013-12-24,48.5,48.599998474121094,48.16999816894531,48.16999816894531,285900.0
|
|
2013-12-26,48.59000015258789,48.650001525878906,48.33000183105469,48.4900016784668,308100.0
|
|
2013-12-27,48.79999923706055,48.90999984741211,48.540000915527344,48.77000045776367,380400.0
|
|
2013-12-30,48.84000015258789,49.150001525878906,48.790000915527344,48.790000915527344,574500.0
|
|
2013-12-31,48.720001220703125,48.9900016784668,48.47999954223633,48.880001068115234,595900.0
|
|
2014-01-02,47.66999816894531,48.93000030517578,47.47999954223633,48.86000061035156,1182300.0
|
|
2014-01-03,47.599998474121094,48.04999923706055,47.36000061035156,47.88999938964844,992900.0
|
|
2014-01-06,47.720001220703125,47.93000030517578,47.45000076293945,47.790000915527344,932900.0
|
|
2014-01-07,48.099998474121094,48.36000061035156,47.709999084472656,47.83000183105469,1261700.0
|
|
2014-01-08,47.720001220703125,48.15999984741211,47.279998779296875,48.0099983215332,2340000.0
|
|
2014-01-09,47.970001220703125,48.099998474121094,47.65999984741211,47.7599983215332,929600.0
|
|
2014-01-10,48.43000030517578,48.439998626708984,47.9900016784668,47.9900016784668,673900.0
|
|
2014-01-13,47.43000030517578,48.290000915527344,47.349998474121094,48.2400016784668,1207100.0
|
|
2014-01-14,48.040000915527344,48.25,47.5,47.63999938964844,1220900.0
|
|
2014-01-15,48.06999969482422,48.22999954223633,47.689998626708984,48.20000076293945,755900.0
|
|
2014-01-16,48.349998474121094,48.59000015258789,47.970001220703125,47.9900016784668,876400.0
|
|
2014-01-17,48.4900016784668,48.560001373291016,48.130001068115234,48.47999954223633,1179600.0
|
|
2014-01-21,49.650001525878906,49.65999984741211,48.77000045776367,48.77000045776367,2101400.0
|
|
2014-01-22,49.439998626708984,49.86000061035156,49.2599983215332,49.66999816894531,1693000.0
|
|
2014-01-23,49.09000015258789,49.5099983215332,48.77000045776367,49.20000076293945,3263100.0
|
|
2014-01-24,48.470001220703125,49.16999816894531,48.470001220703125,48.91999816894531,1047000.0
|
|
2014-01-27,49.04999923706055,49.33000183105469,48.41999816894531,48.5099983215332,1300200.0
|
|
2014-01-28,48.97999954223633,49.08000183105469,48.599998474121094,49.0,1355100.0
|
|
2014-01-29,47.900001525878906,48.72999954223633,47.79999923706055,48.650001525878906,1636500.0
|
|
2014-01-30,48.290000915527344,48.43000030517578,48.0099983215332,48.06999969482422,1312200.0
|
|
2014-01-31,47.880001068115234,48.310001373291016,47.650001525878906,47.90999984741211,1907300.0
|
|
2014-02-03,47.220001220703125,47.880001068115234,46.880001068115234,47.880001068115234,2565300.0
|
|
2014-02-04,47.310001373291016,47.59000015258789,47.11000061035156,47.34000015258789,1312600.0
|
|
2014-02-05,47.56999969482422,47.7400016784668,47.0,47.130001068115234,1203500.0
|
|
2014-02-06,47.86000061035156,48.13999938964844,47.529998779296875,47.83000183105469,1119100.0
|
|
2014-02-07,48.88999938964844,48.97999954223633,48.130001068115234,48.2400016784668,1704400.0
|
|
2014-02-10,48.70000076293945,49.029998779296875,48.529998779296875,48.9900016784668,1795800.0
|
|
2014-02-11,48.900001525878906,48.9900016784668,48.5,48.59000015258789,2629500.0
|
|
2014-02-12,49.9900016784668,51.029998779296875,49.310001373291016,49.459999084472656,4876500.0
|
|
2014-02-13,50.06999969482422,50.2400016784668,49.849998474121094,49.95000076293945,3236300.0
|
|
2014-02-14,50.29999923706055,50.58000183105469,50.0099983215332,50.09000015258789,3262200.0
|
|
2014-02-18,50.619998931884766,50.63999938964844,49.90999984741211,50.29999923706055,2856500.0
|
|
2014-02-19,50.959999084472656,51.119998931884766,50.380001068115234,50.65999984741211,2600500.0
|
|
2014-02-20,51.470001220703125,51.65999984741211,50.939998626708984,51.150001525878906,2128200.0
|
|
2014-02-21,51.7400016784668,51.90999984741211,51.310001373291016,51.54999923706055,2284400.0
|
|
2014-02-24,51.75,52.18000030517578,51.7400016784668,51.88999938964844,2406600.0
|
|
2014-02-25,52.47999954223633,52.4900016784668,51.93000030517578,52.04999923706055,3394600.0
|
|
2014-02-26,51.59000015258789,52.65999984741211,51.45000076293945,52.65999984741211,3016400.0
|
|
2014-02-27,51.650001525878906,51.790000915527344,51.2599983215332,51.54999923706055,2295900.0
|
|
2014-02-28,52.11000061035156,52.5099983215332,51.7400016784668,51.77000045776367,2855400.0
|
|
2014-03-03,51.68000030517578,51.88999938964844,51.130001068115234,51.84000015258789,3492500.0
|
|
2014-03-04,51.95000076293945,52.06999969482422,51.630001068115234,52.06999969482422,2484300.0
|
|
2014-03-05,52.08000183105469,52.2400016784668,51.83000183105469,51.93000030517578,1767200.0
|
|
2014-03-06,52.0,52.290000915527344,51.93000030517578,52.150001525878906,2449900.0
|
|
2014-03-07,52.290000915527344,52.29999923706055,51.97999954223633,52.27000045776367,2647000.0
|
|
2014-03-10,52.47999954223633,52.59000015258789,52.31999969482422,52.349998474121094,1789700.0
|
|
2014-03-11,52.9900016784668,53.029998779296875,52.40999984741211,52.529998779296875,1920100.0
|
|
2014-03-12,52.9900016784668,53.099998474121094,52.68000030517578,52.72999954223633,1432300.0
|
|
2014-03-13,51.86000061035156,52.650001525878906,51.84000015258789,52.61000061035156,2523200.0
|
|
2014-03-14,52.380001068115234,52.70000076293945,51.790000915527344,51.790000915527344,1861900.0
|
|
2014-03-17,52.720001220703125,52.81999969482422,52.40999984741211,52.52000045776367,1244300.0
|
|
2014-03-18,52.77000045776367,52.88999938964844,52.4900016784668,52.65999984741211,1321400.0
|
|
2014-03-19,52.310001373291016,52.88999938964844,52.09000015258789,52.709999084472656,1425900.0
|
|
2014-03-20,52.540000915527344,52.540000915527344,51.93000030517578,52.16999816894531,1396500.0
|
|
2014-03-21,52.77000045776367,53.029998779296875,52.56999969482422,52.91999816894531,2369400.0
|
|
2014-03-24,52.400001525878906,53.04999923706055,52.36000061035156,52.849998474121094,2096400.0
|
|
2014-03-25,52.7599983215332,52.790000915527344,52.40999984741211,52.599998474121094,1256700.0
|
|
2014-03-26,53.38999938964844,53.720001220703125,52.959999084472656,52.970001220703125,2120800.0
|
|
2014-03-27,53.720001220703125,54.06999969482422,53.43000030517578,53.65999984741211,2005600.0
|
|
2014-03-28,53.95000076293945,54.150001525878906,53.65999984741211,53.779998779296875,1297000.0
|
|
2014-03-31,54.459999084472656,54.59000015258789,54.0099983215332,54.220001220703125,1461800.0
|
|
2014-04-01,53.7599983215332,54.54999923706055,53.599998474121094,54.38999938964844,2865800.0
|
|
2014-04-02,53.72999954223633,54.029998779296875,53.709999084472656,53.779998779296875,1609800.0
|
|
2014-04-03,53.77000045776367,54.2599983215332,53.47999954223633,53.86000061035156,1860800.0
|
|
2014-04-04,53.709999084472656,54.61000061035156,53.61000061035156,53.970001220703125,1673700.0
|
|
2014-04-07,53.68000030517578,54.060001373291016,53.66999816894531,53.72999954223633,1580700.0
|
|
2014-04-08,51.619998931884766,53.16999816894531,51.47999954223633,53.16999816894531,5419800.0
|
|
2014-04-09,52.58000183105469,52.619998931884766,51.4900016784668,51.619998931884766,3047500.0
|
|
2014-04-10,52.06999969482422,52.9900016784668,52.0099983215332,52.720001220703125,2318600.0
|
|
2014-04-11,51.189998626708984,52.279998779296875,51.16999816894531,52.08000183105469,3138300.0
|
|
2014-04-14,51.189998626708984,51.630001068115234,50.97999954223633,51.38999938964844,1531700.0
|
|
2014-04-15,51.68000030517578,51.709999084472656,51.18000030517578,51.2400016784668,2264000.0
|
|
2014-04-16,52.400001525878906,52.41999816894531,51.77000045776367,52.220001220703125,1509500.0
|
|
2014-04-17,52.540000915527344,52.79999923706055,52.25,52.47999954223633,1124300.0
|
|
2014-04-21,52.54999923706055,52.83000183105469,52.40999984741211,52.439998626708984,825500.0
|
|
2014-04-22,52.38999938964844,52.65999984741211,52.22999954223633,52.45000076293945,993200.0
|
|
2014-04-23,54.47999954223633,55.34000015258789,53.83000183105469,54.79999923706055,4122700.0
|
|
2014-04-24,53.81999969482422,54.7599983215332,53.75,54.47999954223633,2756800.0
|
|
2014-04-25,53.58000183105469,53.7599983215332,53.13999938964844,53.630001068115234,1271300.0
|
|
2014-04-28,55.400001525878906,55.59000015258789,53.86000061035156,54.0,2784600.0
|
|
2014-04-29,55.09000015258789,55.5,54.79999923706055,55.400001525878906,1497400.0
|
|
2014-04-30,55.41999816894531,55.470001220703125,54.81999969482422,55.0,1400600.0
|
|
2014-05-01,55.59000015258789,55.689998626708984,55.06999969482422,55.5,1609500.0
|
|
2014-05-02,55.970001220703125,56.099998474121094,55.400001525878906,55.47999954223633,1359000.0
|
|
2014-05-05,55.86000061035156,56.2400016784668,55.650001525878906,55.720001220703125,1327700.0
|
|
2014-05-06,56.150001525878906,56.279998779296875,55.56999969482422,55.720001220703125,1576500.0
|
|
2014-05-07,56.68000030517578,56.70000076293945,56.0,56.41999816894531,1385800.0
|
|
2014-05-08,56.560001373291016,56.970001220703125,56.40999984741211,56.61000061035156,1069500.0
|
|
2014-05-09,56.90999984741211,56.90999984741211,56.31999969482422,56.59000015258789,952400.0
|
|
2014-05-12,57.150001525878906,57.34000015258789,56.84000015258789,57.029998779296875,901100.0
|
|
2014-05-13,57.22999954223633,57.400001525878906,56.97999954223633,57.13999938964844,1048100.0
|
|
2014-05-14,57.2400016784668,57.40999984741211,56.97999954223633,57.18000030517578,1114000.0
|
|
2014-05-15,56.83000183105469,57.11000061035156,56.66999816894531,56.97999954223633,850000.0
|
|
2014-05-16,57.209999084472656,57.25,56.689998626708984,56.75,978100.0
|
|
2014-05-19,57.220001220703125,57.2599983215332,56.779998779296875,57.09000015258789,1009900.0
|
|
2014-05-20,57.099998474121094,57.619998931884766,56.849998474121094,57.20000076293945,1044600.0
|
|
2014-05-21,57.27000045776367,57.38999938964844,56.91999816894531,57.060001373291016,939800.0
|
|
2014-05-22,57.20000076293945,57.290000915527344,56.91999816894531,57.22999954223633,898100.0
|
|
2014-05-23,56.9900016784668,57.310001373291016,56.880001068115234,57.20000076293945,813500.0
|
|
2014-05-27,56.790000915527344,57.06999969482422,56.68000030517578,56.939998626708984,1373600.0
|
|
2014-05-28,56.84000015258789,57.2599983215332,56.65999984741211,56.900001525878906,1642800.0
|
|
2014-05-29,57.849998474121094,57.880001068115234,57.13999938964844,57.18000030517578,824300.0
|
|
2014-05-30,57.70000076293945,58.15999984741211,57.540000915527344,57.630001068115234,1517100.0
|
|
2014-06-02,57.560001373291016,57.83000183105469,57.25,57.7599983215332,1531900.0
|
|
2014-06-03,56.86000061035156,57.529998779296875,56.81999969482422,57.47999954223633,1997400.0
|
|
2014-06-04,58.060001373291016,58.08000183105469,56.869998931884766,56.93000030517578,2201900.0
|
|
2014-06-05,58.4900016784668,58.59000015258789,57.619998931884766,57.90999984741211,1789600.0
|
|
2014-06-06,58.52000045776367,58.650001525878906,58.209999084472656,58.470001220703125,1031300.0
|
|
2014-06-09,58.560001373291016,58.65999984741211,58.31999969482422,58.380001068115234,1236100.0
|
|
2014-06-10,58.41999816894531,58.58000183105469,57.939998626708984,58.150001525878906,1473200.0
|
|
2014-06-11,58.220001220703125,58.720001220703125,58.15999984741211,58.15999984741211,1117600.0
|
|
2014-06-12,57.849998474121094,58.04999923706055,57.439998626708984,57.93000030517578,1403300.0
|
|
2014-06-13,57.779998779296875,57.939998626708984,57.630001068115234,57.79999923706055,830400.0
|
|
2014-06-16,58.70000076293945,58.90999984741211,57.65999984741211,57.7400016784668,1446000.0
|
|
2014-06-17,58.31999969482422,58.9900016784668,58.0,58.66999816894531,1662300.0
|
|
2014-06-18,60.220001220703125,60.27000045776367,58.25,58.290000915527344,2185800.0
|
|
2014-06-19,60.16999816894531,60.22999954223633,59.5,59.650001525878906,2061400.0
|
|
2014-06-20,60.029998779296875,60.5,59.86000061035156,59.91999816894531,1924600.0
|
|
2014-06-23,59.31999969482422,59.939998626708984,58.97999954223633,59.900001525878906,1568400.0
|
|
2014-06-24,58.560001373291016,58.77000045776367,58.45000076293945,58.52000045776367,2128500.0
|
|
2014-06-25,58.5099983215332,58.77000045776367,58.33000183105469,58.40999984741211,1310500.0
|
|
2014-06-26,58.599998474121094,58.91999816894531,58.33000183105469,58.470001220703125,1260700.0
|
|
2014-06-27,58.25,58.70000076293945,57.88999938964844,58.459999084472656,2340200.0
|
|
2014-06-30,58.58000183105469,58.90999984741211,58.15999984741211,58.41999816894531,1318800.0
|
|
2014-07-01,58.9900016784668,59.439998626708984,58.619998931884766,58.75,1723300.0
|
|
2014-07-02,58.97999954223633,59.22999954223633,58.79999923706055,58.970001220703125,1071600.0
|
|
2014-07-03,59.06999969482422,59.22999954223633,58.900001525878906,58.9900016784668,827600.0
|
|
2014-07-07,58.84000015258789,59.27000045776367,58.79999923706055,59.0099983215332,1531700.0
|
|
2014-07-08,58.40999984741211,58.869998931884766,58.29999923706055,58.79999923706055,1710000.0
|
|
2014-07-09,58.54999923706055,58.869998931884766,58.5,58.630001068115234,1338400.0
|
|
2014-07-10,58.93000030517578,59.06999969482422,58.06999969482422,58.119998931884766,1146200.0
|
|
2014-07-11,59.029998779296875,59.150001525878906,58.7400016784668,58.97999954223633,1316600.0
|
|
2014-07-14,59.279998779296875,59.650001525878906,59.209999084472656,59.290000915527344,872200.0
|
|
2014-07-15,59.380001068115234,59.5,59.150001525878906,59.31999969482422,2810600.0
|
|
2014-07-16,59.34000015258789,59.59000015258789,59.040000915527344,59.45000076293945,1748800.0
|
|
2014-07-17,58.900001525878906,59.58000183105469,58.869998931884766,59.09000015258789,1170000.0
|
|
2014-07-18,59.45000076293945,59.459999084472656,58.939998626708984,59.150001525878906,962700.0
|
|
2014-07-21,58.86000061035156,59.25,58.52000045776367,59.220001220703125,989200.0
|
|
2014-07-22,58.66999816894531,59.0,58.560001373291016,58.84000015258789,1543800.0
|
|
2014-07-23,58.439998626708984,59.0,58.349998474121094,58.959999084472656,2110200.0
|
|
2014-07-24,60.97999954223633,61.52000045776367,59.290000915527344,59.290000915527344,3696900.0
|
|
2014-07-25,61.560001373291016,61.66999816894531,60.79999923706055,60.97999954223633,1702600.0
|
|
2014-07-28,61.7599983215332,61.91999816894531,61.29999923706055,61.70000076293945,1490000.0
|
|
2014-07-29,60.70000076293945,61.84000015258789,60.70000076293945,61.65999984741211,2015100.0
|
|
2014-07-30,59.689998626708984,61.13999938964844,59.5,61.04999923706055,1956000.0
|
|
2014-07-31,58.7599983215332,59.439998626708984,58.650001525878906,59.439998626708984,1554100.0
|
|
2014-08-01,58.70000076293945,59.65999984741211,58.63999938964844,58.779998779296875,1647600.0
|
|
2014-08-04,59.060001373291016,59.099998474121094,58.58000183105469,58.90999984741211,1394100.0
|
|
2014-08-05,59.029998779296875,59.400001525878906,58.869998931884766,59.209999084472656,1296100.0
|
|
2014-08-06,60.18000030517578,60.20000076293945,59.02000045776367,59.02000045776367,1476100.0
|
|
2014-08-07,59.939998626708984,60.65999984741211,59.83000183105469,60.459999084472656,932400.0
|
|
2014-08-08,60.400001525878906,60.52000045776367,59.650001525878906,60.09000015258789,1263500.0
|
|
2014-08-11,60.59000015258789,60.93000030517578,60.5,60.70000076293945,2248000.0
|
|
2014-08-12,60.400001525878906,60.75,60.349998474121094,60.59000015258789,1471500.0
|
|
2014-08-13,60.41999816894531,60.88999938964844,60.310001373291016,60.66999816894531,1369300.0
|
|
2014-08-14,60.52000045776367,60.79999923706055,60.33000183105469,60.560001373291016,1703200.0
|
|
2014-08-15,60.400001525878906,61.099998474121094,60.33000183105469,60.849998474121094,3480200.0
|
|
2014-08-18,60.83000183105469,61.09000015258789,60.5099983215332,60.86000061035156,2107400.0
|
|
2014-08-19,61.13999938964844,61.150001525878906,60.7400016784668,60.880001068115234,1082500.0
|
|
2014-08-20,60.91999816894531,61.20000076293945,60.790000915527344,61.20000076293945,868100.0
|
|
2014-08-21,61.13999938964844,61.66999816894531,60.939998626708984,61.08000183105469,1069700.0
|
|
2014-08-22,60.47999954223633,61.34000015258789,60.43000030517578,61.279998779296875,1671000.0
|
|
2014-08-25,60.959999084472656,61.099998474121094,60.59000015258789,60.790000915527344,1353300.0
|
|
2014-08-26,60.880001068115234,61.599998474121094,60.720001220703125,61.06999969482422,1390000.0
|
|
2014-08-27,61.81999969482422,61.81999969482422,60.93000030517578,61.08000183105469,1374200.0
|
|
2014-08-28,62.4900016784668,62.63999938964844,61.599998474121094,61.650001525878906,1558400.0
|
|
2014-08-29,62.91999816894531,63.0099983215332,62.439998626708984,62.619998931884766,1572000.0
|
|
2014-09-02,63.029998779296875,63.40999984741211,62.650001525878906,62.81999969482422,1731700.0
|
|
2014-09-03,63.470001220703125,63.47999954223633,63.099998474121094,63.119998931884766,1320400.0
|
|
2014-09-04,62.59000015258789,63.70000076293945,62.529998779296875,63.40999984741211,1781000.0
|
|
2014-09-05,62.22999954223633,62.650001525878906,62.060001373291016,62.540000915527344,1209700.0
|
|
2014-09-08,62.310001373291016,62.40999984741211,62.0099983215332,62.18000030517578,1083600.0
|
|
2014-09-09,62.25,62.47999954223633,61.900001525878906,62.380001068115234,1402700.0
|
|
2014-09-10,62.709999084472656,62.79999923706055,62.369998931884766,62.369998931884766,969800.0
|
|
2014-09-11,62.79999923706055,62.84000015258789,62.15999984741211,62.209999084472656,1118900.0
|
|
2014-09-12,61.880001068115234,62.70000076293945,61.810001373291016,62.650001525878906,1187500.0
|
|
2014-09-15,62.52000045776367,62.689998626708984,61.7599983215332,62.060001373291016,1092800.0
|
|
2014-09-16,63.5099983215332,63.689998626708984,62.41999816894531,62.560001373291016,1753300.0
|
|
2014-09-17,63.130001068115234,63.720001220703125,63.02000045776367,63.56999969482422,1076500.0
|
|
2014-09-18,63.36000061035156,63.540000915527344,62.97999954223633,63.09000015258789,864500.0
|
|
2014-09-19,64.16999816894531,64.54000091552734,63.22999954223633,63.5099983215332,2216700.0
|
|
2014-09-22,65.31999969482422,65.43000030517578,64.08000183105469,64.0999984741211,2422800.0
|
|
2014-09-23,63.79999923706055,65.16999816894531,63.790000915527344,65.06999969482422,1907600.0
|
|
2014-09-24,64.94000244140625,64.98999786376953,63.959999084472656,63.970001220703125,1411300.0
|
|
2014-09-25,63.95000076293945,64.62000274658203,63.75,64.62000274658203,1055100.0
|
|
2014-09-26,64.05000305175781,64.18000030517578,63.41999816894531,63.90999984741211,1216400.0
|
|
2014-09-29,64.08999633789062,64.12000274658203,63.52000045776367,63.70000076293945,1295300.0
|
|
2014-09-30,64.30999755859375,64.51000213623047,63.869998931884766,64.2300033569336,1116600.0
|
|
2014-10-01,63.56999969482422,64.5,63.560001373291016,64.2300033569336,1650600.0
|
|
2014-10-02,63.599998474121094,63.90999984741211,63.349998474121094,63.470001220703125,2068500.0
|
|
2014-10-03,64.73999786376953,64.9000015258789,63.599998474121094,64.18000030517578,1842000.0
|
|
2014-10-06,64.69000244140625,64.9800033569336,64.06999969482422,64.9800033569336,981900.0
|
|
2014-10-07,64.16999816894531,64.9800033569336,64.16999816894531,64.44000244140625,1634500.0
|
|
2014-10-08,65.19999694824219,65.23999786376953,64.13999938964844,64.33000183105469,1401200.0
|
|
2014-10-09,64.26000213623047,65.7699966430664,64.0999984741211,65.31999969482422,1879700.0
|
|
2014-10-10,64.43000030517578,65.19000244140625,64.41000366210938,64.5199966430664,1650800.0
|
|
2014-10-13,63.790000915527344,64.62000274658203,63.689998626708984,64.2699966430664,1095000.0
|
|
2014-10-14,64.08000183105469,64.5999984741211,63.9900016784668,64.04000091552734,1594000.0
|
|
2014-10-15,62.13999938964844,63.900001525878906,61.2599983215332,63.56999969482422,2382700.0
|
|
2014-10-16,61.849998474121094,62.13999938964844,60.650001525878906,61.29999923706055,2229500.0
|
|
2014-10-17,63.09000015258789,63.310001373291016,61.7599983215332,62.220001220703125,1853100.0
|
|
2014-10-20,64.87999725341797,64.94999694824219,62.959999084472656,63.099998474121094,1790100.0
|
|
2014-10-21,65.36000061035156,65.66000366210938,64.5,64.77999877929688,1529900.0
|
|
2014-10-22,65.43000030517578,65.62999725341797,64.44999694824219,65.37000274658203,2433700.0
|
|
2014-10-23,66.94999694824219,69.3499984741211,66.75,67.12999725341797,2675300.0
|
|
2014-10-24,66.80000305175781,67.48999786376953,66.43000030517578,67.0199966430664,1587500.0
|
|
2014-10-27,67.91999816894531,67.95999908447266,66.25,66.3499984741211,1832100.0
|
|
2014-10-28,67.9000015258789,68.70999908447266,67.47000122070312,68.37999725341797,1453100.0
|
|
2014-10-29,67.72000122070312,68.13999938964844,67.29000091552734,67.91999816894531,1237200.0
|
|
2014-10-30,68.94000244140625,69.26000213623047,67.5199966430664,67.87000274658203,1683400.0
|
|
2014-10-31,69.25,69.87999725341797,68.95999908447266,69.68000030517578,1884300.0
|
|
2014-11-03,69.52999877929688,69.69000244140625,69.08000183105469,69.08999633789062,1468500.0
|
|
2014-11-04,70.3499984741211,70.54000091552734,69.62999725341797,69.63999938964844,1617500.0
|
|
2014-11-05,69.0,70.98999786376953,68.83999633789062,70.9800033569336,1889800.0
|
|
2014-11-06,69.94000244140625,70.02999877929688,69.12999725341797,69.25,1792300.0
|
|
2014-11-07,69.94999694824219,70.3499984741211,69.48999786376953,69.93000030517578,1168500.0
|
|
2014-11-10,70.47000122070312,70.55999755859375,69.5999984741211,69.94999694824219,1184700.0
|
|
2014-11-11,69.73999786376953,70.55999755859375,69.62000274658203,70.4800033569336,1254700.0
|
|
2014-11-12,70.66000366210938,70.73999786376953,69.04000091552734,69.31999969482422,1552700.0
|
|
2014-11-13,70.70999908447266,71.5,70.19000244140625,70.83000183105469,1408000.0
|
|
2014-11-14,70.0999984741211,70.7699966430664,69.80999755859375,70.7300033569336,1215100.0
|
|
2014-11-17,70.75,70.7699966430664,69.83000183105469,70.0,1258300.0
|
|
2014-11-18,70.9000015258789,71.44999694824219,70.66999816894531,71.16000366210938,1970700.0
|
|
2014-11-19,71.18000030517578,71.19999694824219,70.69000244140625,71.16999816894531,2333100.0
|
|
2014-11-20,71.76000213623047,72.12000274658203,70.87000274658203,70.87000274658203,1494300.0
|
|
2014-11-21,71.9800033569336,72.62999725341797,71.58999633789062,72.55000305175781,1815100.0
|
|
2014-11-24,72.69000244140625,72.80999755859375,72.04000091552734,72.25,1673500.0
|
|
2014-11-25,73.26000213623047,73.7300033569336,72.55000305175781,72.6500015258789,1764900.0
|
|
2014-11-26,72.88999938964844,73.41000366210938,72.63999938964844,73.06999969482422,1329300.0
|
|
2014-11-28,74.0,74.27999877929688,73.19000244140625,73.19000244140625,708700.0
|
|
2014-12-01,73.02999877929688,73.66000366210938,72.45999908447266,72.83999633789062,1529300.0
|
|
2014-12-02,73.58999633789062,73.95999908447266,72.69999694824219,72.94000244140625,2106400.0
|
|
2014-12-03,72.4000015258789,73.68000030517578,72.29000091552734,73.4800033569336,2774600.0
|
|
2014-12-04,72.12000274658203,72.80000305175781,71.97000122070312,72.45999908447266,1788500.0
|
|
2014-12-05,71.94000244140625,72.25,71.58000183105469,71.98999786376953,1389200.0
|
|
2014-12-08,71.76000213623047,72.44000244140625,71.54000091552734,72.04000091552734,1480000.0
|
|
2014-12-09,71.25,71.83999633789062,70.5,71.23999786376953,1631700.0
|
|
2014-12-10,71.23999786376953,72.16000366210938,71.0999984741211,71.2699966430664,1572100.0
|
|
2014-12-11,71.02999877929688,71.68000030517578,70.70999908447266,70.87999725341797,1283200.0
|
|
2014-12-12,70.20999908447266,71.62999725341797,70.16999816894531,70.62999725341797,1435500.0
|
|
2014-12-15,69.91000366210938,70.88999938964844,69.77999877929688,70.58000183105469,1364100.0
|
|
2014-12-16,69.88999938964844,71.44999694824219,69.38999938964844,69.75,1227900.0
|
|
2014-12-17,70.51000213623047,70.79000091552734,69.70999908447266,69.83000183105469,2068100.0
|
|
2014-12-18,72.30999755859375,72.30999755859375,70.7300033569336,71.29000091552734,2347600.0
|
|
2014-12-19,71.66000366210938,72.83999633789062,71.31999969482422,72.20999908447266,2703800.0
|
|
2014-12-22,72.76000213623047,72.80000305175781,71.91999816894531,71.91999816894531,1073000.0
|
|
2014-12-23,73.44999694824219,73.5999984741211,73.0,73.12000274658203,936000.0
|
|
2014-12-24,73.4800033569336,73.9800033569336,73.38999938964844,73.41999816894531,500900.0
|
|
2014-12-26,73.11000061035156,73.4800033569336,73.08000183105469,73.4000015258789,461500.0
|
|
2014-12-29,72.91000366210938,73.26000213623047,72.25,72.9800033569336,599500.0
|
|
2014-12-30,72.69999694824219,73.13999938964844,72.5,72.62999725341797,813000.0
|
|
2014-12-31,71.68000030517578,72.91000366210938,71.68000030517578,72.80000305175781,871300.0
|
|
2015-01-02,71.5999984741211,72.33999633789062,70.97000122070312,71.68000030517578,1042400.0
|
|
2015-01-05,71.37999725341797,71.70999908447266,70.93000030517578,70.98999786376953,1433500.0
|
|
2015-01-06,71.4800033569336,71.98999786376953,70.77999877929688,71.63999938964844,1549100.0
|
|
2015-01-07,72.5199966430664,72.75,71.76000213623047,71.91999816894531,1163600.0
|
|
2015-01-08,74.19999694824219,74.25,73.1500015258789,73.2300033569336,1794800.0
|
|
2015-01-09,73.8499984741211,74.26000213623047,73.4000015258789,74.2300033569336,1159900.0
|
|
2015-01-12,73.2300033569336,74.19000244140625,73.12999725341797,74.16000366210938,1049900.0
|
|
2015-01-13,73.79000091552734,74.87000274658203,73.36000061035156,73.93000030517578,1311400.0
|
|
2015-01-14,74.80999755859375,74.87000274658203,73.05999755859375,73.16999816894531,1395600.0
|
|
2015-01-15,75.51000213623047,76.08999633789062,75.02999877929688,76.08999633789062,1566700.0
|
|
2015-01-16,76.45999908447266,76.5,75.31999969482422,75.4800033569336,1036500.0
|
|
2015-01-20,77.80000305175781,77.83000183105469,76.2699966430664,77.12000274658203,1445000.0
|
|
2015-01-21,78.73999786376953,78.80000305175781,77.31999969482422,77.83000183105469,2058900.0
|
|
2015-01-22,79.33999633789062,79.41000366210938,78.26000213623047,79.13999938964844,3003900.0
|
|
2015-01-23,78.51000213623047,79.48999786376953,78.41999816894531,79.44999694824219,1088800.0
|
|
2015-01-26,79.12000274658203,79.16999816894531,78.08000183105469,78.51000213623047,1264900.0
|
|
2015-01-27,79.19999694824219,79.51000213623047,78.1500015258789,78.37000274658203,1497200.0
|
|
2015-01-28,78.45999908447266,80.04000091552734,78.30000305175781,79.4800033569336,1050200.0
|
|
2015-01-29,79.08000183105469,79.20999908447266,77.91000366210938,78.63999938964844,1870900.0
|
|
2015-01-30,77.2699966430664,78.79000091552734,77.12999725341797,78.70999908447266,1590500.0
|
|
2015-02-02,78.5,78.52999877929688,76.69999694824219,77.43000030517578,1400300.0
|
|
2015-02-03,77.81999969482422,78.8499984741211,77.62000274658203,78.45999908447266,1225100.0
|
|
2015-02-04,78.6500015258789,79.19999694824219,77.62000274658203,77.75,1249200.0
|
|
2015-02-05,77.36000061035156,78.88999938964844,77.23999786376953,78.66000366210938,1922900.0
|
|
2015-02-06,77.98999786376953,78.38999938964844,76.45999908447266,76.45999908447266,1981500.0
|
|
2015-02-09,77.87999725341797,78.37000274658203,77.51000213623047,78.02999877929688,939900.0
|
|
2015-02-10,78.79000091552734,79.11000061035156,77.70999908447266,78.69000244140625,1273100.0
|
|
2015-02-11,79.48999786376953,79.52999877929688,78.4000015258789,78.91999816894531,1656300.0
|
|
2015-02-12,78.30000305175781,81.44999694824219,77.7699966430664,80.5,2782800.0
|
|
2015-02-13,76.94999694824219,77.77999877929688,76.1500015258789,77.55000305175781,2685000.0
|
|
2015-02-17,77.06999969482422,77.47000122070312,76.26000213623047,76.55999755859375,1518100.0
|
|
2015-02-18,78.0199966430664,78.30000305175781,76.68000030517578,76.68000030517578,1377400.0
|
|
2015-02-19,78.22000122070312,78.80000305175781,77.94999694824219,78.05000305175781,1626800.0
|
|
2015-02-20,78.81999969482422,78.83999633789062,77.41999816894531,77.98999786376953,1322300.0
|
|
2015-02-23,78.8499984741211,79.0,78.44000244140625,78.81999969482422,874500.0
|
|
2015-02-24,78.91000366210938,79.08000183105469,78.33999633789062,78.68000030517578,1488900.0
|
|
2015-02-25,79.02999877929688,79.2300033569336,78.51000213623047,79.0,813900.0
|
|
2015-02-26,78.19000244140625,79.06999969482422,77.9000015258789,79.06999969482422,3503100.0
|
|
2015-02-27,78.79000091552734,79.0999984741211,78.11000061035156,78.19000244140625,1398500.0
|
|
2015-03-02,79.19999694824219,79.41999816894531,78.79000091552734,78.93000030517578,1039100.0
|
|
2015-03-03,78.98999786376953,79.30999755859375,78.48999786376953,79.26000213623047,1059100.0
|
|
2015-03-04,78.0199966430664,78.98999786376953,77.66000366210938,78.97000122070312,1826500.0
|
|
2015-03-05,78.9000015258789,79.05000305175781,78.06999969482422,78.33000183105469,1376700.0
|
|
2015-03-06,78.3499984741211,78.80000305175781,78.08999633789062,78.80000305175781,2182200.0
|
|
2015-03-09,78.79000091552734,79.05000305175781,78.16000366210938,78.37999725341797,1101900.0
|
|
2015-03-10,77.94999694824219,78.4800033569336,77.88999938964844,78.08000183105469,1061200.0
|
|
2015-03-11,76.87000274658203,78.0999984741211,76.77999877929688,78.0999984741211,898100.0
|
|
2015-03-12,77.55999755859375,77.61000061035156,76.75,76.75,864300.0
|
|
2015-03-13,76.69000244140625,77.48999786376953,76.44999694824219,77.2300033569336,1126200.0
|
|
2015-03-16,77.2699966430664,77.68000030517578,76.83000183105469,76.91000366210938,1523100.0
|
|
2015-03-17,75.73999786376953,76.98999786376953,75.4800033569336,76.7699966430664,1562800.0
|
|
2015-03-18,76.6500015258789,77.01000213623047,74.80999755859375,75.70999908447266,1458300.0
|
|
2015-03-19,76.11000061035156,76.83999633789062,75.72000122070312,76.37000274658203,1006900.0
|
|
2015-03-20,77.02999877929688,77.06999969482422,76.18000030517578,76.4800033569336,1826100.0
|
|
2015-03-23,77.4000015258789,77.6500015258789,77.0,77.0,1462500.0
|
|
2015-03-24,77.61000061035156,78.11000061035156,77.2699966430664,77.37000274658203,1228200.0
|
|
2015-03-25,77.16999816894531,78.2300033569336,77.16000366210938,78.0199966430664,1464200.0
|
|
2015-03-26,79.0999984741211,79.44000244140625,77.9000015258789,77.94999694824219,2313000.0
|
|
2015-03-27,78.91999816894531,79.63999938964844,78.54000091552734,79.5,1690500.0
|
|
2015-03-30,79.66999816894531,79.9800033569336,78.52999877929688,79.01000213623047,1247700.0
|
|
2015-03-31,78.4800033569336,79.80999755859375,78.41000366210938,79.26000213623047,1910200.0
|
|
2015-04-01,78.5,78.72000122070312,77.91999816894531,78.61000061035156,1899100.0
|
|
2015-04-02,78.12000274658203,78.55000305175781,77.94000244140625,78.55000305175781,1880500.0
|
|
2015-04-06,78.68000030517578,79.66999816894531,77.7699966430664,78.0,1982200.0
|
|
2015-04-07,79.33000183105469,79.56999969482422,79.0199966430664,79.08999633789062,2187500.0
|
|
2015-04-08,78.81999969482422,79.51000213623047,78.48999786376953,79.29000091552734,1546300.0
|
|
2015-04-09,79.0199966430664,79.27999877929688,78.63999938964844,78.87999725341797,1348700.0
|
|
2015-04-10,78.72000122070312,79.37999725341797,78.55999755859375,79.19000244140625,1354900.0
|
|
2015-04-13,78.0999984741211,78.88999938964844,78.08000183105469,78.72000122070312,861500.0
|
|
2015-04-14,78.1500015258789,78.4000015258789,77.5999984741211,77.98999786376953,1159400.0
|
|
2015-04-15,78.0199966430664,79.04000091552734,77.79000091552734,78.44999694824219,1321500.0
|
|
2015-04-16,78.36000061035156,78.58999633789062,77.9000015258789,78.1500015258789,976900.0
|
|
2015-04-17,76.9800033569336,78.06999969482422,76.66999816894531,77.9000015258789,1025900.0
|
|
2015-04-20,77.79000091552734,78.43000030517578,77.16000366210938,77.19999694824219,919000.0
|
|
2015-04-21,79.19000244140625,79.44000244140625,78.12000274658203,78.1500015258789,1862800.0
|
|
2015-04-22,78.80999755859375,79.58999633789062,78.06999969482422,79.5199966430664,1436900.0
|
|
2015-04-23,78.94999694824219,79.9800033569336,78.2699966430664,79.5999984741211,1884400.0
|
|
2015-04-24,78.86000061035156,79.73999786376953,78.66999816894531,79.19000244140625,1273800.0
|
|
2015-04-27,77.23999786376953,79.16999816894531,77.05999755859375,79.16999816894531,1204200.0
|
|
2015-04-28,76.25,77.61000061035156,76.08000183105469,77.13999938964844,1771900.0
|
|
2015-04-29,75.30000305175781,76.2699966430664,74.7699966430664,76.22000122070312,1896700.0
|
|
2015-04-30,74.58000183105469,75.55999755859375,74.2300033569336,75.18000030517578,1467700.0
|
|
2015-05-01,75.97000122070312,75.98999786376953,74.72000122070312,74.83000183105469,1470300.0
|
|
2015-05-04,76.16999816894531,76.29000091552734,75.69000244140625,75.80999755859375,781400.0
|
|
2015-05-05,75.55000305175781,76.33999633789062,75.23999786376953,75.86000061035156,790600.0
|
|
2015-05-06,75.5199966430664,76.23999786376953,75.30000305175781,75.8499984741211,1063300.0
|
|
2015-05-07,75.75,76.26000213623047,75.5999984741211,75.80000305175781,1194500.0
|
|
2015-05-08,76.51000213623047,76.9000015258789,76.16000366210938,76.37000274658203,818400.0
|
|
2015-05-11,76.37000274658203,77.33000183105469,76.23999786376953,76.25,830200.0
|
|
2015-05-12,75.76000213623047,75.9800033569336,75.30000305175781,75.95999908447266,802000.0
|
|
2015-05-13,77.01000213623047,77.08000183105469,75.93000030517578,75.93000030517578,1976300.0
|
|
2015-05-14,77.66000366210938,77.91000366210938,77.18000030517578,77.3499984741211,993900.0
|
|
2015-05-15,77.41000366210938,78.47000122070312,77.16999816894531,77.62999725341797,1670700.0
|
|
2015-05-18,77.3499984741211,77.75,77.30999755859375,77.31999969482422,856700.0
|
|
2015-05-19,77.4800033569336,77.94000244140625,77.12999725341797,77.33999633789062,1576900.0
|
|
2015-05-20,77.4000015258789,77.91000366210938,77.4000015258789,77.58999633789062,1075400.0
|
|
2015-05-21,77.69000244140625,77.83999633789062,77.06999969482422,77.45999908447266,844200.0
|
|
2015-05-22,77.05999755859375,77.79000091552734,76.94999694824219,77.61000061035156,977900.0
|
|
2015-05-26,76.44000244140625,77.19999694824219,76.33999633789062,76.9800033569336,1069800.0
|
|
2015-05-27,77.37000274658203,77.45999908447266,76.4800033569336,76.66000366210938,824800.0
|
|
2015-05-28,76.98999786376953,77.51000213623047,76.63999938964844,77.13999938964844,900900.0
|
|
2015-05-29,76.63999938964844,77.08999633789062,76.25,76.86000061035156,883900.0
|
|
2015-06-01,76.45999908447266,77.06999969482422,76.16999816894531,76.7300033569336,690300.0
|
|
2015-06-02,76.0,76.5,75.68000030517578,76.45999908447266,621800.0
|
|
2015-06-03,76.13999938964844,76.4800033569336,75.69000244140625,76.41999816894531,1148800.0
|
|
2015-06-04,75.26000213623047,76.08999633789062,75.1500015258789,75.80999755859375,1082900.0
|
|
2015-06-05,73.86000061035156,75.25,73.30000305175781,75.13999938964844,1578100.0
|
|
2015-06-08,73.45999908447266,73.98999786376953,73.43000030517578,73.80999755859375,697700.0
|
|
2015-06-09,73.2699966430664,73.6500015258789,72.77999877929688,73.45999908447266,1291200.0
|
|
2015-06-10,74.04000091552734,74.30999755859375,73.4000015258789,73.62000274658203,1089200.0
|
|
2015-06-11,74.16999816894531,74.36000061035156,73.69000244140625,73.69000244140625,1064600.0
|
|
2015-06-12,73.54000091552734,74.13999938964844,73.5,73.91999816894531,673900.0
|
|
2015-06-15,72.75,73.63999938964844,72.58000183105469,73.33999633789062,1264900.0
|
|
2015-06-16,73.54000091552734,73.5999984741211,72.76000213623047,72.83000183105469,719300.0
|
|
2015-06-17,74.08999633789062,74.25,73.26000213623047,73.48999786376953,840900.0
|
|
2015-06-18,74.7699966430664,75.05999755859375,74.1500015258789,74.25,717100.0
|
|
2015-06-19,74.5999984741211,74.98999786376953,74.47000122070312,74.7699966430664,1283800.0
|
|
2015-06-22,74.68000030517578,75.33000183105469,74.6500015258789,74.88999938964844,465700.0
|
|
2015-06-23,74.25,74.81999969482422,74.23999786376953,74.58000183105469,566800.0
|
|
2015-06-24,74.41999816894531,75.36000061035156,74.33000183105469,74.33000183105469,982100.0
|
|
2015-06-25,74.69000244140625,75.02999877929688,74.45999908447266,74.5199966430664,1243400.0
|
|
2015-06-26,74.87000274658203,75.16000366210938,74.55999755859375,74.73999786376953,782400.0
|
|
2015-06-29,73.33000183105469,74.41999816894531,73.29000091552734,74.27999877929688,687400.0
|
|
2015-06-30,72.9000015258789,73.94000244140625,72.70999908447266,73.83999633789062,1216100.0
|
|
2015-07-01,74.56999969482422,74.56999969482422,73.16000366210938,73.30999755859375,1631600.0
|
|
2015-07-02,74.18000030517578,74.8499984741211,73.76000213623047,74.52999877929688,925600.0
|
|
2015-07-06,75.1500015258789,75.44999694824219,73.56999969482422,73.77999877929688,1443800.0
|
|
2015-07-07,77.33999633789062,77.52999877929688,75.16999816894531,75.23999786376953,1781100.0
|
|
2015-07-08,76.12999725341797,77.16000366210938,76.12999725341797,77.05999755859375,1096100.0
|
|
2015-07-09,76.33999633789062,77.77999877929688,76.22000122070312,77.06999969482422,1005700.0
|
|
2015-07-10,77.18000030517578,77.69999694824219,76.69000244140625,76.87999725341797,895900.0
|
|
2015-07-13,78.30999755859375,78.36000061035156,77.44000244140625,77.72000122070312,751700.0
|
|
2015-07-14,78.56999969482422,78.94000244140625,78.08000183105469,78.47000122070312,972100.0
|
|
2015-07-15,78.31999969482422,78.93000030517578,78.11000061035156,78.3499984741211,729300.0
|
|
2015-07-16,78.76000213623047,78.98999786376953,78.56999969482422,78.83000183105469,726100.0
|
|
2015-07-17,78.66999816894531,78.75,78.20999908447266,78.58999633789062,464700.0
|
|
2015-07-20,79.1500015258789,79.2699966430664,78.61000061035156,78.95999908447266,625500.0
|
|
2015-07-21,78.77999877929688,79.66999816894531,78.54000091552734,79.29000091552734,659500.0
|
|
2015-07-22,78.72000122070312,79.47000122070312,78.47000122070312,78.4800033569336,1024200.0
|
|
2015-07-23,77.26000213623047,79.37000274658203,76.43000030517578,78.93000030517578,1261300.0
|
|
2015-07-24,77.91999816894531,78.3499984741211,77.30000305175781,77.45999908447266,895800.0
|
|
2015-07-27,77.63999938964844,78.01000213623047,77.02999877929688,77.56999969482422,1381900.0
|
|
2015-07-28,78.9800033569336,79.08000183105469,77.80999755859375,77.91000366210938,1087700.0
|
|
2015-07-29,79.5,79.66000366210938,78.69999694824219,79.08999633789062,1309400.0
|
|
2015-07-30,79.81999969482422,80.0999984741211,79.0,79.08000183105469,1000600.0
|
|
2015-07-31,80.22000122070312,80.41000366210938,79.93000030517578,80.22000122070312,1504500.0
|
|
2015-08-03,80.61000061035156,81.05999755859375,80.22000122070312,80.33999633789062,788200.0
|
|
2015-08-04,81.52999877929688,81.73999786376953,80.5,80.5,1296500.0
|
|
2015-08-05,83.23999786376953,83.36000061035156,81.87000274658203,82.12000274658203,1989900.0
|
|
2015-08-06,82.29000091552734,83.56999969482422,82.0999984741211,83.37000274658203,1632300.0
|
|
2015-08-07,81.87000274658203,82.77999877929688,81.77999877929688,82.2699966430664,1191300.0
|
|
2015-08-10,81.7699966430664,82.66999816894531,81.52999877929688,82.37999725341797,974300.0
|
|
2015-08-11,81.66000366210938,81.91000366210938,81.19000244140625,81.30999755859375,788400.0
|
|
2015-08-12,81.61000061035156,81.80000305175781,80.52999877929688,81.20999908447266,992000.0
|
|
2015-08-13,82.12000274658203,82.5,81.5,81.51000213623047,609600.0
|
|
2015-08-14,82.25,82.4000015258789,81.7300033569336,82.06999969482422,653000.0
|
|
2015-08-17,83.0,83.0,81.86000061035156,81.86000061035156,610800.0
|
|
2015-08-18,82.77999877929688,83.12999725341797,82.56999969482422,82.80000305175781,713400.0
|
|
2015-08-19,82.58999633789062,83.20999908447266,81.83000183105469,82.37999725341797,1029200.0
|
|
2015-08-20,81.41999816894531,82.18000030517578,81.3499984741211,81.9000015258789,725900.0
|
|
2015-08-21,79.0,80.9800033569336,78.95999908447266,80.9800033569336,1309200.0
|
|
2015-08-24,76.75,77.81999969482422,72.0,75.98999786376953,1984600.0
|
|
2015-08-25,75.0199966430664,78.4800033569336,74.93000030517578,78.26000213623047,1593700.0
|
|
2015-08-26,76.62000274658203,76.68000030517578,73.80999755859375,76.31999969482422,3405900.0
|
|
2015-08-27,77.05999755859375,77.6500015258789,75.69000244140625,77.20999908447266,2228000.0
|
|
2015-08-28,77.11000061035156,77.16999816894531,76.33000183105469,76.7300033569336,1007800.0
|
|
2015-08-31,76.7300033569336,77.05000305175781,76.44000244140625,76.87999725341797,1166100.0
|
|
2015-09-01,75.41000366210938,76.29000091552734,75.08999633789062,75.5199966430664,1820200.0
|
|
2015-09-02,76.61000061035156,76.62000274658203,75.66000366210938,76.08999633789062,1113700.0
|
|
2015-09-03,76.94999694824219,77.5,76.70999908447266,76.73999786376953,1116700.0
|
|
2015-09-04,75.7699966430664,76.30000305175781,75.30000305175781,76.19000244140625,1107200.0
|
|
2015-09-08,77.66999816894531,77.7699966430664,76.52999877929688,76.6500015258789,1320100.0
|
|
2015-09-09,76.0199966430664,78.23999786376953,75.80999755859375,78.05999755859375,1297900.0
|
|
2015-09-10,75.94999694824219,76.37000274658203,75.3499984741211,75.76000213623047,1001300.0
|
|
2015-09-11,76.44999694824219,76.47000122070312,75.58000183105469,75.6500015258789,997800.0
|
|
2015-09-14,76.19999694824219,76.5199966430664,75.91999816894531,76.43000030517578,913900.0
|
|
2015-09-15,76.80000305175781,77.04000091552734,76.04000091552734,76.4000015258789,1048900.0
|
|
2015-09-16,77.26000213623047,77.44999694824219,76.80999755859375,76.80999755859375,971100.0
|
|
2015-09-17,77.80999755859375,78.72000122070312,77.11000061035156,77.27999877929688,789300.0
|
|
2015-09-18,77.2300033569336,78.12999725341797,77.0,77.20999908447266,1453200.0
|
|
2015-09-21,78.05999755859375,78.22000122070312,77.5,77.5,880600.0
|
|
2015-09-22,77.26000213623047,77.5,76.55999755859375,77.2699966430664,1058900.0
|
|
2015-09-23,77.62999725341797,77.7300033569336,76.77999877929688,77.18000030517578,656600.0
|
|
2015-09-24,77.81999969482422,77.97000122070312,77.08000183105469,77.30000305175781,781200.0
|
|
2015-09-25,78.20999908447266,79.2699966430664,78.05999755859375,78.4800033569336,870300.0
|
|
2015-09-28,77.19000244140625,78.25,76.80000305175781,77.9800033569336,1267600.0
|
|
2015-09-29,78.23999786376953,78.43000030517578,77.0,77.12000274658203,1727600.0
|
|
2015-09-30,79.05000305175781,79.18000030517578,78.5199966430664,79.06999969482422,1379400.0
|
|
2015-10-01,79.22000122070312,79.31999969482422,78.38999938964844,78.94999694824219,1149900.0
|
|
2015-10-02,79.56999969482422,79.66999816894531,78.01000213623047,78.48999786376953,1031000.0
|
|
2015-10-05,82.56999969482422,82.69000244140625,80.44000244140625,80.44000244140625,1659700.0
|
|
2015-10-06,81.95999908447266,83.27999877929688,81.9000015258789,82.7699966430664,1219900.0
|
|
2015-10-07,83.11000061035156,83.11000061035156,81.83999633789062,82.04000091552734,1526800.0
|
|
2015-10-08,83.5999984741211,83.79000091552734,82.48999786376953,82.94000244140625,1056600.0
|
|
2015-10-09,83.69999694824219,84.18000030517578,83.37000274658203,83.41999816894531,1146100.0
|
|
2015-10-12,84.02999877929688,84.30000305175781,83.61000061035156,83.69000244140625,975800.0
|
|
2015-10-13,83.5999984741211,84.01000213623047,83.30000305175781,83.83999633789062,1153400.0
|
|
2015-10-14,82.80000305175781,83.63999938964844,82.63999938964844,83.5199966430664,951800.0
|
|
2015-10-15,82.9800033569336,83.52999877929688,82.44999694824219,83.41999816894531,867800.0
|
|
2015-10-16,84.12999725341797,84.1500015258789,82.98999786376953,83.05999755859375,1067700.0
|
|
2015-10-19,84.9000015258789,84.97000122070312,83.81999969482422,84.12999725341797,993700.0
|
|
2015-10-20,84.7300033569336,85.69999694824219,84.58000183105469,84.79000091552734,1200300.0
|
|
2015-10-21,84.81999969482422,85.68000030517578,84.6500015258789,84.77999877929688,1487500.0
|
|
2015-10-22,89.5999984741211,90.12000274658203,85.63999938964844,85.63999938964844,2486800.0
|
|
2015-10-23,89.88999938964844,90.80999755859375,89.19999694824219,90.19000244140625,2293100.0
|
|
2015-10-26,89.87999725341797,90.0,89.44000244140625,90.0,979500.0
|
|
2015-10-27,90.48999786376953,90.5199966430664,89.69999694824219,90.05000305175781,1541000.0
|
|
2015-10-28,90.93000030517578,90.94999694824219,89.91999816894531,90.81999969482422,1008800.0
|
|
2015-10-29,90.08000183105469,90.70999908447266,89.94000244140625,90.56999969482422,951900.0
|
|
2015-10-30,89.37000274658203,90.44000244140625,89.37000274658203,90.02999877929688,1222100.0
|
|
2015-11-02,89.13999938964844,89.83999633789062,88.95999908447266,89.81999969482422,1386700.0
|
|
2015-11-03,88.2300033569336,88.87000274658203,88.12000274658203,88.80000305175781,1758000.0
|
|
2015-11-04,88.18000030517578,88.4800033569336,87.80999755859375,88.4800033569336,907500.0
|
|
2015-11-05,87.69999694824219,88.38999938964844,87.48999786376953,88.37999725341797,1453100.0
|
|
2015-11-06,86.26000213623047,87.69999694824219,86.04000091552734,87.43000030517578,2199700.0
|
|
2015-11-09,85.9000015258789,86.30000305175781,85.5,86.22000122070312,1465000.0
|
|
2015-11-10,87.13999938964844,87.58999633789062,85.87000274658203,85.9000015258789,1466700.0
|
|
2015-11-11,88.4800033569336,89.23999786376953,87.36000061035156,87.45999908447266,1670000.0
|
|
2015-11-12,86.81999969482422,88.43000030517578,86.79000091552734,88.16999816894531,1117700.0
|
|
2015-11-13,86.86000061035156,88.0,86.5999984741211,86.91000366210938,1043300.0
|
|
2015-11-16,88.0199966430664,88.05999755859375,86.7300033569336,86.86000061035156,909400.0
|
|
2015-11-17,87.16000366210938,88.3499984741211,86.93000030517578,87.94999694824219,732300.0
|
|
2015-11-18,88.7699966430664,88.8499984741211,87.08000183105469,87.25,856600.0
|
|
2015-11-19,89.31999969482422,89.91000366210938,89.0199966430664,89.04000091552734,958900.0
|
|
2015-11-20,87.87999725341797,90.0,87.81999969482422,89.7300033569336,1319500.0
|
|
2015-11-23,89.13999938964844,89.52999877929688,88.0999984741211,88.31999969482422,1057600.0
|
|
2015-11-24,89.44000244140625,89.76000213623047,88.2699966430664,88.5,1219600.0
|
|
2015-11-25,89.79000091552734,89.95999908447266,89.04000091552734,89.38999938964844,1033700.0
|
|
2015-11-27,90.56999969482422,90.69000244140625,89.20999908447266,89.7300033569336,639400.0
|
|
2015-11-30,89.75,90.94999694824219,89.6500015258789,90.58999633789062,1813200.0
|
|
2015-12-01,91.63999938964844,91.7699966430664,90.0199966430664,90.16000366210938,1778600.0
|
|
2015-12-02,90.8499984741211,91.80000305175781,90.70999908447266,91.51000213623047,1065900.0
|
|
2015-12-03,89.79000091552734,91.05999755859375,89.41000366210938,90.79000091552734,1309700.0
|
|
2015-12-04,92.41999816894531,92.5,90.08000183105469,90.08000183105469,1214900.0
|
|
2015-12-07,91.81999969482422,92.52999877929688,91.11000061035156,92.2699966430664,1029400.0
|
|
2015-12-08,92.55999755859375,92.79000091552734,91.30999755859375,91.41999816894531,1349700.0
|
|
2015-12-09,90.94000244140625,92.83000183105469,90.66999816894531,92.05999755859375,1048700.0
|
|
2015-12-10,91.08000183105469,91.66999816894531,90.26000213623047,90.80000305175781,1104100.0
|
|
2015-12-11,90.44000244140625,91.23999786376953,89.8499984741211,90.12000274658203,1185700.0
|
|
2015-12-14,91.83000183105469,91.95999908447266,90.38999938964844,90.51000213623047,1717300.0
|
|
2015-12-15,93.33000183105469,93.83999633789062,92.19000244140625,92.19000244140625,1848000.0
|
|
2015-12-16,94.08000183105469,94.22000122070312,92.02999877929688,93.58999633789062,1483300.0
|
|
2015-12-17,93.02999877929688,93.91999816894531,92.75,93.91000366210938,1986200.0
|
|
2015-12-18,91.63999938964844,92.8499984741211,91.62000274658203,92.8499984741211,2012400.0
|
|
2015-12-21,92.18000030517578,92.44000244140625,91.37000274658203,92.3499984741211,1473300.0
|
|
2015-12-22,93.54000091552734,93.80000305175781,92.04000091552734,92.73999786376953,1207300.0
|
|
2015-12-23,93.8499984741211,94.1500015258789,93.63999938964844,94.01000213623047,1028700.0
|
|
2015-12-24,93.91999816894531,94.30999755859375,93.5,93.61000061035156,347000.0
|
|
2015-12-28,94.33000183105469,94.33000183105469,93.44000244140625,93.9000015258789,854700.0
|
|
2015-12-29,94.98999786376953,95.26000213623047,94.5999984741211,94.5999984741211,717600.0
|
|
2015-12-30,94.6500015258789,95.13999938964844,94.55000305175781,94.95999908447266,607200.0
|
|
2015-12-31,93.19999694824219,94.55000305175781,93.18000030517578,94.41000366210938,775700.0
|
|
2016-01-04,92.2300033569336,92.29000091552734,91.08000183105469,91.91000366210938,1484200.0
|
|
2016-01-05,93.37000274658203,93.70999908447266,92.37000274658203,92.48999786376953,1241400.0
|
|
2016-01-06,94.5,94.51000213623047,92.41000366210938,92.41000366210938,2904900.0
|
|
2016-01-07,93.29000091552734,94.51000213623047,93.01000213623047,93.2699966430664,2203200.0
|
|
2016-01-08,92.45999908447266,94.23999786376953,92.23999786376953,93.75,1231100.0
|
|
2016-01-11,92.5999984741211,93.27999877929688,91.62000274658203,92.69999694824219,1295400.0
|
|
2016-01-12,92.72000122070312,93.45999908447266,91.98999786376953,93.45999908447266,1028400.0
|
|
2016-01-13,90.38999938964844,92.0,90.27999877929688,91.45999908447266,1926400.0
|
|
2016-01-14,90.22000122070312,90.8499984741211,89.41999816894531,90.08999633789062,1596700.0
|
|
2016-01-15,89.16000366210938,89.58000183105469,88.37000274658203,88.62000274658203,1335000.0
|
|
2016-01-19,90.69999694824219,91.05999755859375,89.98999786376953,90.4800033569336,1268400.0
|
|
2016-01-20,90.22000122070312,91.26000213623047,88.9000015258789,89.73999786376953,2284900.0
|
|
2016-01-21,89.97000122070312,90.94000244140625,89.22000122070312,90.44999694824219,1644700.0
|
|
2016-01-22,90.55000305175781,91.87999725341797,89.51000213623047,91.7699966430664,2244000.0
|
|
2016-01-25,91.01000213623047,91.72000122070312,90.41999816894531,91.05000305175781,2156700.0
|
|
2016-01-26,91.41999816894531,91.86000061035156,91.05000305175781,91.22000122070312,1565400.0
|
|
2016-01-27,90.58000183105469,91.77999877929688,90.1500015258789,91.48999786376953,1180400.0
|
|
2016-01-28,92.06999969482422,92.2300033569336,90.51000213623047,90.70999908447266,2093300.0
|
|
2016-01-29,93.83999633789062,94.26000213623047,92.31999969482422,92.55999755859375,2228900.0
|
|
2016-02-01,95.52999877929688,95.87000274658203,93.6500015258789,93.76000213623047,1725800.0
|
|
2016-02-02,94.75,95.31999969482422,94.47000122070312,94.88999938964844,1636400.0
|
|
2016-02-03,93.19999694824219,95.36000061035156,93.01000213623047,95.18000030517578,1837900.0
|
|
2016-02-04,90.2300033569336,93.18000030517578,89.79000091552734,92.88999938964844,2144000.0
|
|
2016-02-05,89.3499984741211,90.66999816894531,88.80000305175781,90.3499984741211,1630400.0
|
|
2016-02-08,88.98999786376953,89.30000305175781,87.18000030517578,89.04000091552734,1919400.0
|
|
2016-02-09,90.31999969482422,90.86000061035156,88.22000122070312,88.2300033569336,1328300.0
|
|
2016-02-10,89.97000122070312,91.30999755859375,89.8499984741211,90.56999969482422,998300.0
|
|
2016-02-11,89.58999633789062,90.08000183105469,88.30999755859375,89.33999633789062,1400000.0
|
|
2016-02-12,91.97000122070312,92.1500015258789,89.98999786376953,90.62999725341797,1103600.0
|
|
2016-02-16,92.01000213623047,92.97000122070312,91.5999984741211,92.87000274658203,2024700.0
|
|
2016-02-17,89.33000183105469,91.51000213623047,88.6500015258789,89.08000183105469,3049200.0
|
|
2016-02-18,89.94000244140625,90.18000030517578,89.05999755859375,89.5999984741211,2885200.0
|
|
2016-02-19,90.54000091552734,90.7699966430664,89.20999908447266,89.97000122070312,1479800.0
|
|
2016-02-22,91.33000183105469,91.87999725341797,90.61000061035156,90.80000305175781,1365700.0
|
|
2016-02-23,92.08999633789062,92.58000183105469,90.76000213623047,91.13999938964844,1437100.0
|
|
2016-02-24,92.66999816894531,92.80000305175781,91.44000244140625,91.80999755859375,1342300.0
|
|
2016-02-25,93.20999908447266,93.33999633789062,92.38999938964844,92.97000122070312,1707600.0
|
|
2016-02-26,92.18000030517578,93.23999786376953,91.62999725341797,92.97000122070312,1076600.0
|
|
2016-02-29,91.52999877929688,92.55999755859375,91.48999786376953,91.94999694824219,1203900.0
|
|
2016-03-01,92.70999908447266,93.0,91.54000091552734,92.1500015258789,1492400.0
|
|
2016-03-02,91.9800033569336,92.7300033569336,91.48999786376953,92.56999969482422,1259300.0
|
|
2016-03-03,91.94999694824219,92.04000091552734,91.02999877929688,91.9000015258789,1318500.0
|
|
2016-03-04,91.77999877929688,92.45999908447266,91.29000091552734,92.0999984741211,1780000.0
|
|
2016-03-07,90.20999908447266,91.66000366210938,90.0199966430664,91.37999725341797,1945400.0
|
|
2016-03-08,90.75,91.68000030517578,90.01000213623047,90.0999984741211,2399400.0
|
|
2016-03-09,92.0199966430664,92.3499984741211,90.5999984741211,90.93000030517578,1382100.0
|
|
2016-03-10,92.12000274658203,92.87999725341797,91.33000183105469,92.02999877929688,1016900.0
|
|
2016-03-11,91.04000091552734,91.94999694824219,90.58000183105469,91.6500015258789,1372000.0
|
|
2016-03-14,90.75,91.41000366210938,90.37999725341797,91.2300033569336,1307200.0
|
|
2016-03-15,90.68000030517578,91.45999908447266,90.05999755859375,90.44999694824219,1180100.0
|
|
2016-03-16,90.19999694824219,90.58000183105469,89.26000213623047,90.22000122070312,1465900.0
|
|
2016-03-17,91.79000091552734,92.0,90.1500015258789,90.19999694824219,1604300.0
|
|
2016-03-18,90.3499984741211,91.7699966430664,90.27999877929688,91.7699966430664,2210900.0
|
|
2016-03-21,90.23999786376953,90.95999908447266,89.91000366210938,90.33999633789062,1648300.0
|
|
2016-03-22,89.37000274658203,90.27999877929688,89.12999725341797,90.16999816894531,1383800.0
|
|
2016-03-23,89.95999908447266,90.62000274658203,89.0,89.36000061035156,1491900.0
|
|
2016-03-24,88.2300033569336,90.0999984741211,88.0,89.54000091552734,1488200.0
|
|
2016-03-28,89.44000244140625,89.94000244140625,88.30000305175781,88.30000305175781,1128300.0
|
|
2016-03-29,90.0199966430664,90.1500015258789,89.3499984741211,89.44000244140625,1018400.0
|
|
2016-03-30,89.94000244140625,90.44999694824219,89.44999694824219,90.12999725341797,1240300.0
|
|
2016-03-31,89.41999816894531,90.44000244140625,89.33000183105469,90.05999755859375,1145500.0
|
|
2016-04-01,91.30000305175781,91.37000274658203,89.16999816894531,89.44999694824219,1660000.0
|
|
2016-04-04,91.0,91.80000305175781,90.44000244140625,91.4800033569336,1415400.0
|
|
2016-04-05,91.27999877929688,91.95999908447266,90.22000122070312,90.44999694824219,2442900.0
|
|
2016-04-06,91.23999786376953,91.44000244140625,90.19999694824219,91.16999816894531,1083600.0
|
|
2016-04-07,89.97000122070312,90.94999694824219,89.70999908447266,90.73999786376953,1620500.0
|
|
2016-04-08,91.5199966430664,91.83999633789062,89.9800033569336,90.18000030517578,1259900.0
|
|
2016-04-11,90.75,92.26000213623047,90.68000030517578,91.56999969482422,1206600.0
|
|
2016-04-12,90.5999984741211,91.47000122070312,90.44999694824219,90.73999786376953,989100.0
|
|
2016-04-13,89.36000061035156,90.69000244140625,89.26000213623047,90.68000030517578,1356200.0
|
|
2016-04-14,88.25,89.51000213623047,88.18000030517578,89.25,2009900.0
|
|
2016-04-15,88.43000030517578,88.4800033569336,87.76000213623047,88.30999755859375,1533200.0
|
|
2016-04-18,88.81999969482422,89.02999877929688,88.37000274658203,88.66999816894531,1196000.0
|
|
2016-04-19,89.58999633789062,89.80999755859375,88.62000274658203,89.0999984741211,1337500.0
|
|
2016-04-20,87.8499984741211,89.62999725341797,87.81999969482422,89.5,1283800.0
|
|
2016-04-21,86.41999816894531,87.97000122070312,86.02999877929688,87.69999694824219,1950100.0
|
|
2016-04-22,86.62000274658203,86.79000091552734,86.25,86.36000061035156,1470800.0
|
|
2016-04-25,87.62999725341797,87.70999908447266,86.44999694824219,86.51000213623047,1191100.0
|
|
2016-04-26,87.77999877929688,88.55999755859375,87.52999877929688,87.72000122070312,1535000.0
|
|
2016-04-27,90.37999725341797,90.5199966430664,89.13999938964844,89.30000305175781,2670600.0
|
|
2016-04-28,90.61000061035156,91.12000274658203,89.52999877929688,89.97000122070312,1554600.0
|
|
2016-04-29,90.91000366210938,90.95999908447266,90.0199966430664,90.48999786376953,1543000.0
|
|
2016-05-02,92.05999755859375,92.44999694824219,90.81999969482422,91.06999969482422,1409600.0
|
|
2016-05-03,92.05000305175781,92.6500015258789,91.6500015258789,91.88999938964844,1108200.0
|
|
2016-05-04,92.73999786376953,92.9800033569336,91.4000015258789,91.76000213623047,847900.0
|
|
2016-05-05,92.9800033569336,93.56999969482422,92.62999725341797,92.63999938964844,980000.0
|
|
2016-05-06,93.94999694824219,94.12000274658203,92.58999633789062,92.83000183105469,925900.0
|
|
2016-05-09,94.88999938964844,95.01000213623047,93.94999694824219,93.94999694824219,1094700.0
|
|
2016-05-10,95.43000030517578,95.77999877929688,94.66999816894531,95.05000305175781,1213000.0
|
|
2016-05-11,94.7699966430664,95.73999786376953,94.66000366210938,95.4000015258789,604200.0
|
|
2016-05-12,95.55999755859375,95.55999755859375,94.38999938964844,94.91999816894531,1124600.0
|
|
2016-05-13,94.91000366210938,95.83000183105469,94.5,95.41999816894531,803900.0
|
|
2016-05-16,94.43000030517578,94.94999694824219,93.72000122070312,94.76000213623047,1440400.0
|
|
2016-05-17,92.41000366210938,94.29000091552734,92.0,94.12999725341797,1118700.0
|
|
2016-05-18,91.8499984741211,92.73999786376953,91.36000061035156,92.19000244140625,1110100.0
|
|
2016-05-19,92.19999694824219,92.30999755859375,91.54000091552734,91.7699966430664,664900.0
|
|
2016-05-20,91.20999908447266,92.68000030517578,91.13999938964844,92.68000030517578,884200.0
|
|
2016-05-23,91.91000366210938,92.29000091552734,91.19999694824219,91.5,914500.0
|
|
2016-05-24,92.69000244140625,93.01000213623047,92.12000274658203,92.1500015258789,832700.0
|
|
2016-05-25,91.7699966430664,92.80999755859375,91.73999786376953,92.5,788300.0
|
|
2016-05-26,92.18000030517578,92.38999938964844,91.73999786376953,91.94000244140625,941000.0
|
|
2016-05-27,92.1500015258789,92.70999908447266,91.8499984741211,92.18000030517578,703100.0
|
|
2016-05-31,91.4000015258789,92.69000244140625,91.0,92.37999725341797,2048500.0
|
|
2016-06-01,92.3499984741211,92.5199966430664,91.4000015258789,91.58000183105469,1125900.0
|
|
2016-06-02,92.04000091552734,92.37000274658203,91.80000305175781,92.12000274658203,669500.0
|
|
2016-06-03,92.70999908447266,92.79000091552734,91.93000030517578,92.08000183105469,657800.0
|
|
2016-06-06,92.31999969482422,92.94000244140625,92.13999938964844,92.69999694824219,560800.0
|
|
2016-06-07,91.77999877929688,92.41999816894531,91.69000244140625,92.3499984741211,881300.0
|
|
2016-06-08,91.86000061035156,91.94999694824219,91.0,91.56999969482422,848700.0
|
|
2016-06-09,92.37000274658203,92.48999786376953,91.45999908447266,91.83000183105469,1079100.0
|
|
2016-06-10,92.22000122070312,92.45999908447266,91.4800033569336,91.58999633789062,1026000.0
|
|
2016-06-13,91.62999725341797,92.8499984741211,91.54000091552734,92.27999877929688,841800.0
|
|
2016-06-14,91.72000122070312,91.83999633789062,90.2300033569336,91.18000030517578,1204500.0
|
|
2016-06-15,91.30000305175781,92.0199966430664,90.9800033569336,91.77999877929688,983400.0
|
|
2016-06-16,92.41000366210938,92.47000122070312,90.9000015258789,91.0199966430664,1201500.0
|
|
2016-06-17,91.37000274658203,92.06999969482422,90.55999755859375,91.97000122070312,1677600.0
|
|
2016-06-20,91.97000122070312,92.62999725341797,91.87000274658203,91.93000030517578,815500.0
|
|
2016-06-21,92.37000274658203,92.88999938964844,92.05999755859375,92.37999725341797,631700.0
|
|
2016-06-22,92.11000061035156,92.9000015258789,92.01000213623047,92.55000305175781,870600.0
|
|
2016-06-23,92.56999969482422,92.63999938964844,92.08000183105469,92.51000213623047,418300.0
|
|
2016-06-24,92.18000030517578,92.86000061035156,90.18000030517578,90.72000122070312,1412400.0
|
|
2016-06-27,95.8499984741211,96.27999877929688,91.80000305175781,91.91000366210938,3613300.0
|
|
2016-06-28,94.7300033569336,95.63999938964844,93.72000122070312,95.63999938964844,2098700.0
|
|
2016-06-29,94.08000183105469,95.58999633789062,93.61000061035156,95.05999755859375,1336900.0
|
|
2016-06-30,96.62999725341797,96.6500015258789,94.04000091552734,94.05000305175781,1500400.0
|
|
2016-07-01,95.6500015258789,97.06999969482422,95.56999969482422,97.06999969482422,995600.0
|
|
2016-07-05,97.33999633789062,98.06999969482422,95.54000091552734,95.79000091552734,967700.0
|
|
2016-07-06,97.73999786376953,98.13999938964844,96.4800033569336,97.5199966430664,1592900.0
|
|
2016-07-07,97.01000213623047,98.4000015258789,96.83999633789062,98.02999877929688,915100.0
|
|
2016-07-08,97.12999725341797,97.43000030517578,96.5199966430664,97.25,822500.0
|
|
2016-07-11,96.54000091552734,96.83999633789062,96.0199966430664,96.68000030517578,876200.0
|
|
2016-07-12,96.80999755859375,96.97000122070312,96.16999816894531,96.22000122070312,830600.0
|
|
2016-07-13,97.20999908447266,97.3499984741211,96.33000183105469,96.70999908447266,703600.0
|
|
2016-07-14,96.94999694824219,97.54000091552734,95.94000244140625,95.94000244140625,727600.0
|
|
2016-07-15,97.01000213623047,97.4000015258789,96.76000213623047,97.08999633789062,593800.0
|
|
2016-07-18,96.62000274658203,97.20999908447266,96.19000244140625,97.19000244140625,439300.0
|
|
2016-07-19,97.86000061035156,97.87000274658203,96.58999633789062,96.66999816894531,963200.0
|
|
2016-07-20,97.79000091552734,98.33000183105469,97.33000183105469,97.97000122070312,1218200.0
|
|
2016-07-21,97.56999969482422,97.5999984741211,97.06999969482422,97.29000091552734,786700.0
|
|
2016-07-22,98.33999633789062,98.41999816894531,97.56999969482422,97.68000030517578,671400.0
|
|
2016-07-25,98.0199966430664,98.3499984741211,97.19999694824219,98.19999694824219,896700.0
|
|
2016-07-26,97.19000244140625,98.08000183105469,97.12000274658203,97.91000366210938,1040400.0
|
|
2016-07-27,96.19999694824219,97.05999755859375,94.55000305175781,96.73999786376953,1923700.0
|
|
2016-07-28,97.87000274658203,98.08000183105469,96.19999694824219,96.19999694824219,1124100.0
|
|
2016-07-29,98.51000213623047,98.80000305175781,97.86000061035156,97.86000061035156,980300.0
|
|
2016-08-01,98.0,98.44999694824219,97.81999969482422,98.33000183105469,1309400.0
|
|
2016-08-02,97.01000213623047,98.16000366210938,96.69999694824219,97.77999877929688,1347900.0
|
|
2016-08-03,96.66000366210938,97.37000274658203,96.30000305175781,97.37000274658203,887100.0
|
|
2016-08-04,97.19000244140625,97.48999786376953,96.44999694824219,96.70999908447266,873000.0
|
|
2016-08-05,96.77999877929688,98.23999786376953,96.43000030517578,97.51000213623047,1129700.0
|
|
2016-08-08,95.93000030517578,96.77999877929688,95.51000213623047,96.77999877929688,1110200.0
|
|
2016-08-09,95.9000015258789,96.76000213623047,95.69999694824219,96.02999877929688,1293700.0
|
|
2016-08-10,97.02999877929688,97.31999969482422,95.69999694824219,95.8499984741211,1099000.0
|
|
2016-08-11,96.9800033569336,97.68000030517578,96.6500015258789,97.37000274658203,944500.0
|
|
2016-08-12,97.2300033569336,97.48999786376953,96.87000274658203,97.19999694824219,655600.0
|
|
2016-08-15,97.0,97.41999816894531,96.91999816894531,97.31999969482422,699300.0
|
|
2016-08-16,95.20999908447266,96.95999908447266,95.16000366210938,96.6500015258789,1434000.0
|
|
2016-08-17,95.88999938964844,96.01000213623047,94.86000061035156,95.33999633789062,1484300.0
|
|
2016-08-18,95.63999938964844,96.2699966430664,95.43000030517578,95.69000244140625,726200.0
|
|
2016-08-19,94.94999694824219,95.73999786376953,94.41000366210938,95.61000061035156,1388300.0
|
|
2016-08-22,94.47000122070312,95.18000030517578,94.23999786376953,94.97000122070312,2013500.0
|
|
2016-08-23,93.47000122070312,95.12000274658203,92.91000366210938,94.45999908447266,1545200.0
|
|
2016-08-24,93.41000366210938,94.06999969482422,92.80999755859375,93.13999938964844,1373400.0
|
|
2016-08-25,93.5199966430664,93.87999725341797,93.16000366210938,93.52999877929688,1188700.0
|
|
2016-08-26,93.27999877929688,94.27999877929688,93.08000183105469,93.72000122070312,884400.0
|
|
2016-08-29,93.38999938964844,93.77999877929688,93.0999984741211,93.5199966430664,778300.0
|
|
2016-08-30,93.16999816894531,93.70999908447266,92.91999816894531,93.45999908447266,963200.0
|
|
2016-08-31,93.69999694824219,93.86000061035156,92.93000030517578,93.18000030517578,1107000.0
|
|
2016-09-01,93.31999969482422,93.77999877929688,92.61000061035156,93.58999633789062,1182800.0
|
|
2016-09-02,94.45999908447266,94.56999969482422,93.41999816894531,93.58999633789062,945900.0
|
|
2016-09-06,93.97000122070312,94.68000030517578,93.44999694824219,94.33000183105469,1460700.0
|
|
2016-09-07,93.55000305175781,93.97000122070312,92.75,93.56999969482422,1295000.0
|
|
2016-09-08,92.98999786376953,93.87999725341797,92.7699966430664,93.1500015258789,1172800.0
|
|
2016-09-09,89.83999633789062,91.93000030517578,89.83000183105469,91.93000030517578,1488900.0
|
|
2016-09-12,91.26000213623047,91.3499984741211,89.94000244140625,90.19000244140625,1561100.0
|
|
2016-09-13,90.05000305175781,91.36000061035156,89.97000122070312,91.02999877929688,1284300.0
|
|
2016-09-14,90.27999877929688,90.80000305175781,90.02999877929688,90.19000244140625,756800.0
|
|
2016-09-15,90.22000122070312,90.54000091552734,89.9000015258789,90.11000061035156,1031600.0
|
|
2016-09-16,90.75,90.88999938964844,89.44999694824219,90.08999633789062,1381100.0
|
|
2016-09-19,90.7699966430664,90.9800033569336,90.5999984741211,90.66000366210938,886900.0
|
|
2016-09-20,90.79000091552734,91.3499984741211,90.48999786376953,91.08999633789062,1200400.0
|
|
2016-09-21,91.4000015258789,91.63999938964844,90.13999938964844,90.70999908447266,996200.0
|
|
2016-09-22,92.0,92.2300033569336,91.52999877929688,91.83000183105469,1068100.0
|
|
2016-09-23,91.61000061035156,92.22000122070312,91.19999694824219,91.62000274658203,1261800.0
|
|
2016-09-26,90.29000091552734,91.51000213623047,90.19999694824219,91.5,1178300.0
|
|
2016-09-27,90.6500015258789,90.94999694824219,90.19999694824219,90.83999633789062,1283800.0
|
|
2016-09-28,91.27999877929688,91.36000061035156,90.5,90.80000305175781,1110200.0
|
|
2016-09-29,90.72000122070312,91.98999786376953,90.5999984741211,91.47000122070312,1042700.0
|
|
2016-09-30,91.30999755859375,91.6500015258789,90.5999984741211,91.16999816894531,969500.0
|
|
2016-10-03,90.76000213623047,90.9800033569336,90.11000061035156,90.93000030517578,1101800.0
|
|
2016-10-04,86.86000061035156,88.87999725341797,85.31999969482422,88.25,3466500.0
|
|
2016-10-05,87.12000274658203,88.1500015258789,86.94999694824219,87.02999877929688,2147600.0
|
|
2016-10-06,88.04000091552734,88.31999969482422,86.70999908447266,86.80999755859375,1211300.0
|
|
2016-10-07,87.48999786376953,88.23999786376953,87.04000091552734,88.12999725341797,1251500.0
|
|
2016-10-10,87.79000091552734,87.91000366210938,87.01000213623047,87.61000061035156,1052700.0
|
|
2016-10-11,87.13999938964844,87.83000183105469,86.7699966430664,87.7300033569336,860400.0
|
|
2016-10-12,87.3499984741211,87.58999633789062,86.83999633789062,87.20999908447266,1597000.0
|
|
2016-10-13,87.36000061035156,87.63999938964844,86.66000366210938,86.98999786376953,1250100.0
|
|
2016-10-14,87.12000274658203,87.73999786376953,87.0199966430664,87.36000061035156,1048500.0
|
|
2016-10-17,87.66999816894531,87.69999694824219,87.01000213623047,87.36000061035156,1019600.0
|
|
2016-10-18,87.66000366210938,88.37000274658203,87.63999938964844,88.0999984741211,752400.0
|
|
2016-10-19,88.0199966430664,88.29000091552734,87.0199966430664,87.62000274658203,1235500.0
|
|
2016-10-20,87.12000274658203,88.36000061035156,87.04000091552734,88.0,966900.0
|
|
2016-10-21,87.86000061035156,87.94000244140625,86.81999969482422,87.0,1015600.0
|
|
2016-10-24,88.31999969482422,88.58000183105469,87.76000213623047,87.87000274658203,1199400.0
|
|
2016-10-25,88.31999969482422,88.41000366210938,87.6500015258789,88.08000183105469,1540400.0
|
|
2016-10-26,88.61000061035156,90.9000015258789,88.0,88.45999908447266,2351600.0
|
|
2016-10-27,87.08999633789062,90.2300033569336,86.62999725341797,90.2300033569336,2141400.0
|
|
2016-10-28,88.23999786376953,88.44999694824219,87.16999816894531,87.37000274658203,1654600.0
|
|
2016-10-31,87.79000091552734,88.43000030517578,87.5199966430664,88.26000213623047,1324700.0
|
|
2016-11-01,86.80999755859375,87.69999694824219,86.56999969482422,87.55999755859375,1448600.0
|
|
2016-11-02,87.05000305175781,87.68000030517578,86.81999969482422,86.81999969482422,858200.0
|
|
2016-11-03,86.66000366210938,87.48999786376953,86.4800033569336,87.20999908447266,880900.0
|
|
2016-11-04,86.52999877929688,87.12999725341797,86.43000030517578,86.7300033569336,1100600.0
|
|
2016-11-07,87.69999694824219,87.73999786376953,87.12000274658203,87.12000274658203,1164500.0
|
|
2016-11-08,88.55000305175781,88.88999938964844,87.47000122070312,87.52999877929688,835100.0
|
|
2016-11-09,85.93000030517578,87.19999694824219,84.5,86.83999633789062,1453100.0
|
|
2016-11-10,83.23999786376953,85.18000030517578,83.01000213623047,85.18000030517578,2098000.0
|
|
2016-11-11,82.37999725341797,82.80000305175781,81.05000305175781,82.7699966430664,1652000.0
|
|
2016-11-14,82.44000244140625,82.66999816894531,81.55000305175781,82.51000213623047,1752600.0
|
|
2016-11-15,83.26000213623047,83.4800033569336,82.36000061035156,82.56999969482422,1359900.0
|
|
2016-11-16,82.86000061035156,83.52999877929688,82.37000274658203,83.37999725341797,1310100.0
|
|
2016-11-17,83.04000091552734,83.08999633789062,82.23999786376953,82.87000274658203,1158600.0
|
|
2016-11-18,83.4800033569336,83.66000366210938,82.88999938964844,82.94000244140625,1416800.0
|
|
2016-11-21,85.25,85.30999755859375,83.25,83.4800033569336,1467100.0
|
|
2016-11-22,87.5,87.73999786376953,85.58000183105469,85.9000015258789,2477300.0
|
|
2016-11-23,87.26000213623047,88.19000244140625,86.83999633789062,86.83999633789062,2376900.0
|
|
2016-11-25,88.0199966430664,88.77999877929688,87.5,87.86000061035156,828200.0
|
|
2016-11-28,88.83000183105469,89.0199966430664,88.02999877929688,88.11000061035156,1329200.0
|
|
2016-11-29,89.44999694824219,89.66000366210938,88.51000213623047,88.8499984741211,1668100.0
|
|
2016-11-30,86.73999786376953,89.16000366210938,86.56999969482422,88.68000030517578,4577800.0
|
|
2016-12-01,85.19999694824219,86.44000244140625,84.05999755859375,86.2699966430664,1799700.0
|
|
2016-12-02,85.12999725341797,86.19999694824219,84.76000213623047,85.38999938964844,1926400.0
|
|
2016-12-05,85.94999694824219,85.95999908447266,85.16999816894531,85.3499984741211,1467400.0
|
|
2016-12-06,87.3499984741211,87.37000274658203,86.0,86.56999969482422,1533400.0
|
|
2016-12-07,88.55000305175781,88.58000183105469,87.0,87.08999633789062,1978800.0
|
|
2016-12-08,87.7300033569336,88.11000061035156,87.36000061035156,87.77999877929688,1832100.0
|
|
2016-12-09,89.83999633789062,89.94000244140625,87.16999816894531,87.16999816894531,2374800.0
|
|
2016-12-12,90.33000183105469,90.56999969482422,89.54000091552734,89.81999969482422,2048800.0
|
|
2016-12-13,90.05000305175781,90.54000091552734,89.79000091552734,90.27999877929688,1933400.0
|
|
2016-12-14,89.75,90.66999816894531,89.22000122070312,90.48999786376953,3400300.0
|
|
2016-12-15,90.5199966430664,90.62999725341797,89.5,89.5999984741211,1552400.0
|
|
2016-12-16,90.6500015258789,90.93000030517578,90.12999725341797,90.41999816894531,2359700.0
|
|
2016-12-19,90.3499984741211,90.81999969482422,90.02999877929688,90.69999694824219,990700.0
|
|
2016-12-20,90.47000122070312,90.62999725341797,89.70999908447266,90.29000091552734,1193600.0
|
|
2016-12-21,90.30000305175781,91.06999969482422,90.25,90.58999633789062,1011000.0
|
|
2016-12-22,90.51000213623047,90.62999725341797,89.6500015258789,90.1500015258789,1033700.0
|
|
2016-12-23,90.77999877929688,91.04000091552734,90.37999725341797,90.6500015258789,586100.0
|
|
2016-12-27,90.87000274658203,91.05000305175781,90.4800033569336,90.87999725341797,591300.0
|
|
2016-12-28,90.45999908447266,90.6500015258789,90.1500015258789,90.52999877929688,890900.0
|
|
2016-12-29,90.95999908447266,91.13999938964844,90.5999984741211,90.61000061035156,512800.0
|
|
2016-12-30,90.66999816894531,91.13999938964844,90.37000274658203,91.13999938964844,736600.0
|
|
2017-01-03,90.86000061035156,91.16999816894531,90.4000015258789,90.66999816894531,934000.0
|
|
2017-01-04,91.29000091552734,91.73999786376953,90.95999908447266,91.0999984741211,940500.0
|
|
2017-01-05,91.37000274658203,91.69000244140625,90.70999908447266,91.01000213623047,1157700.0
|
|
2017-01-06,90.93000030517578,91.27999877929688,90.48999786376953,91.0999984741211,951600.0
|
|
2017-01-09,90.54000091552734,91.75,90.47000122070312,91.69000244140625,1299200.0
|
|
2017-01-10,90.08000183105469,90.5999984741211,89.72000122070312,90.37000274658203,1886700.0
|
|
2017-01-11,90.0199966430664,90.69999694824219,89.72000122070312,89.80000305175781,1713500.0
|
|
2017-01-12,89.48999786376953,90.19999694824219,89.22000122070312,89.7699966430664,1236000.0
|
|
2017-01-13,89.54000091552734,89.98999786376953,89.05999755859375,89.7300033569336,886700.0
|
|
2017-01-17,90.26000213623047,90.41000366210938,89.5999984741211,89.69999694824219,1003000.0
|
|
2017-01-18,90.33999633789062,90.72000122070312,89.98999786376953,90.19999694824219,1526000.0
|
|
2017-01-19,90.37000274658203,90.62999725341797,90.0,90.45999908447266,695200.0
|
|
2017-01-20,90.69999694824219,90.91999816894531,89.91999816894531,90.66999816894531,960900.0
|
|
2017-01-23,91.20999908447266,91.26000213623047,90.5199966430664,90.68000030517578,779500.0
|
|
2017-01-24,91.44999694824219,91.5999984741211,90.70999908447266,91.20999908447266,1030600.0
|
|
2017-01-25,91.11000061035156,91.7300033569336,91.0199966430664,91.55000305175781,1218300.0
|
|
2017-01-26,90.62999725341797,91.44000244140625,90.18000030517578,91.11000061035156,1216500.0
|
|
2017-01-27,90.02999877929688,90.87000274658203,89.76000213623047,90.80000305175781,709000.0
|
|
2017-01-30,90.69000244140625,90.7300033569336,89.83999633789062,90.16999816894531,1082000.0
|
|
2017-01-31,91.19999694824219,91.62999725341797,90.33000183105469,90.55999755859375,1126900.0
|
|
2017-02-01,90.41000366210938,91.22000122070312,90.20999908447266,91.19999694824219,1000500.0
|
|
2017-02-02,91.58000183105469,91.77999877929688,90.5,90.83999633789062,988000.0
|
|
2017-02-03,91.72000122070312,92.54000091552734,91.58000183105469,92.0,743100.0
|
|
2017-02-06,91.18000030517578,91.80000305175781,91.12000274658203,91.80000305175781,593100.0
|
|
2017-02-07,92.58000183105469,92.76000213623047,91.37999725341797,91.5999984741211,872100.0
|
|
2017-02-08,92.77999877929688,93.36000061035156,92.12999725341797,92.4000015258789,1049000.0
|
|
2017-02-09,93.18000030517578,93.33000183105469,91.8499984741211,92.77999877929688,905900.0
|
|
2017-02-10,93.55999755859375,93.86000061035156,92.93000030517578,93.19999694824219,887400.0
|
|
2017-02-13,93.48999786376953,94.08000183105469,92.73999786376953,93.55999755859375,1683200.0
|
|
2017-02-14,93.06999969482422,93.72000122070312,90.0,90.51000213623047,2085200.0
|
|
2017-02-15,92.81999969482422,93.12000274658203,91.63999938964844,92.5,1944600.0
|
|
2017-02-16,94.06999969482422,94.20999908447266,92.9000015258789,92.93000030517578,1603200.0
|
|
2017-02-17,93.9800033569336,94.79000091552734,93.56999969482422,93.86000061035156,1593900.0
|
|
2017-02-21,94.56999969482422,94.80000305175781,93.56999969482422,93.91000366210938,968000.0
|
|
2017-02-22,94.26000213623047,95.1500015258789,94.18000030517578,94.5999984741211,1534800.0
|
|
2017-02-23,94.62000274658203,95.08999633789062,94.05000305175781,94.26000213623047,901100.0
|
|
2017-02-24,94.79000091552734,95.05999755859375,94.16000366210938,94.76000213623047,1010200.0
|
|
2017-02-27,93.29000091552734,94.58999633789062,93.2699966430664,94.44999694824219,741700.0
|
|
2017-02-28,93.44000244140625,94.23999786376953,93.29000091552734,93.37999725341797,1708500.0
|
|
2017-03-01,93.27999877929688,93.83999633789062,92.93000030517578,93.30000305175781,1296500.0
|
|
2017-03-02,94.62000274658203,94.94999694824219,93.30000305175781,93.56999969482422,1061600.0
|
|
2017-03-03,94.91000366210938,95.5199966430664,94.26000213623047,95.5199966430664,1614600.0
|
|
2017-03-06,94.43000030517578,94.93000030517578,94.12999725341797,94.63999938964844,1275800.0
|
|
2017-03-07,94.2300033569336,94.76000213623047,93.81999969482422,93.9800033569336,1566300.0
|
|
2017-03-08,94.36000061035156,94.75,93.56999969482422,93.94999694824219,1056800.0
|
|
2017-03-09,94.58999633789062,94.98999786376953,94.19000244140625,94.76000213623047,1084700.0
|
|
2017-03-10,94.7300033569336,94.9000015258789,94.22000122070312,94.4800033569336,1694300.0
|
|
2017-03-13,94.70999908447266,94.93000030517578,94.19999694824219,94.55000305175781,950900.0
|
|
2017-03-14,94.6500015258789,95.38999938964844,94.5,94.52999877929688,864900.0
|
|
2017-03-15,96.12999725341797,96.43000030517578,94.51000213623047,94.76000213623047,1060900.0
|
|
2017-03-16,96.41000366210938,96.52999877929688,95.66999816894531,95.91999816894531,1765400.0
|
|
2017-03-17,95.58999633789062,96.5199966430664,95.55999755859375,96.51000213623047,1457600.0
|
|
2017-03-20,96.1500015258789,96.33000183105469,95.72000122070312,95.72000122070312,691800.0
|
|
2017-03-21,96.58000183105469,96.87999725341797,96.22000122070312,96.33999633789062,1240600.0
|
|
2017-03-22,96.9800033569336,97.38999938964844,96.37999725341797,96.9800033569336,1041700.0
|
|
2017-03-23,96.68000030517578,97.41999816894531,96.44000244140625,96.72000122070312,850800.0
|
|
2017-03-24,96.95999908447266,97.0999984741211,96.54000091552734,96.68000030517578,639000.0
|
|
2017-03-27,97.2300033569336,97.41000366210938,96.2300033569336,96.55999755859375,825500.0
|
|
2017-03-28,97.16999816894531,97.2699966430664,96.52999877929688,96.94000244140625,998200.0
|
|
2017-03-29,97.08999633789062,97.2300033569336,96.54000091552734,97.12000274658203,950200.0
|
|
2017-03-30,97.33999633789062,97.8499984741211,97.0,97.13999938964844,1049400.0
|
|
2017-03-31,97.91999816894531,98.16999816894531,97.22000122070312,97.41999816894531,1631800.0
|
|
2017-04-03,97.41000366210938,98.12999725341797,97.08999633789062,97.87999725341797,1087600.0
|
|
2017-04-04,97.55000305175781,97.75,96.80999755859375,97.16999816894531,816200.0
|
|
2017-04-05,96.91999816894531,97.58000183105469,96.55999755859375,97.2699966430664,1450100.0
|
|
2017-04-06,96.23999786376953,97.0,96.08999633789062,96.5199966430664,1110600.0
|
|
2017-04-07,96.55000305175781,96.72000122070312,96.20999908447266,96.33999633789062,983800.0
|
|
2017-04-10,97.08999633789062,97.25,96.16999816894531,96.69999694824219,939800.0
|
|
2017-04-11,97.12000274658203,97.18000030517578,96.72000122070312,96.98999786376953,708800.0
|
|
2017-04-12,97.27999877929688,97.63999938964844,96.5199966430664,96.72000122070312,884200.0
|
|
2017-04-13,97.20999908447266,97.80999755859375,97.01000213623047,97.20999908447266,648400.0
|
|
2017-04-17,98.1500015258789,98.1500015258789,97.41999816894531,97.41999816894531,511200.0
|
|
2017-04-18,98.87999725341797,99.47000122070312,97.87999725341797,98.18000030517578,968000.0
|
|
2017-04-19,98.41999816894531,99.02999877929688,98.2699966430664,98.87999725341797,730300.0
|
|
2017-04-20,98.08999633789062,98.47000122070312,98.0,98.37999725341797,937300.0
|
|
2017-04-21,97.97000122070312,98.48999786376953,97.93000030517578,98.20999908447266,1193000.0
|
|
2017-04-24,98.25,98.73999786376953,97.66000366210938,98.47000122070312,1288200.0
|
|
2017-04-25,98.41000366210938,98.68000030517578,97.80999755859375,97.94000244140625,1629700.0
|
|
2017-04-26,92.9800033569336,94.79000091552734,91.5,92.76000213623047,4481300.0
|
|
2017-04-27,92.16999816894531,93.45999908447266,91.93000030517578,93.13999938964844,2749500.0
|
|
2017-04-28,91.6500015258789,92.11000061035156,91.06999969482422,91.88999938964844,2669800.0
|
|
2017-05-01,90.87999725341797,91.69000244140625,90.77999877929688,91.66999816894531,1251600.0
|
|
2017-05-02,90.2300033569336,91.47000122070312,90.13999938964844,91.22000122070312,1559000.0
|
|
2017-05-03,90.83000183105469,90.95999908447266,89.87999725341797,90.25,1603200.0
|
|
2017-05-04,91.20999908447266,91.66999816894531,90.9000015258789,91.0999984741211,1349800.0
|
|
2017-05-05,91.20999908447266,91.68000030517578,91.0,91.16000366210938,896800.0
|
|
2017-05-08,91.08000183105469,91.44000244140625,90.61000061035156,91.0999984741211,1076300.0
|
|
2017-05-09,90.51000213623047,91.26000213623047,90.33000183105469,91.19000244140625,983800.0
|
|
2017-05-10,90.47000122070312,90.88999938964844,90.3499984741211,90.5999984741211,981300.0
|
|
2017-05-11,90.9000015258789,90.91999816894531,90.08000183105469,90.37000274658203,1147100.0
|
|
2017-05-12,90.3499984741211,91.0199966430664,90.30000305175781,90.5999984741211,592400.0
|
|
2017-05-15,91.08999633789062,91.41000366210938,90.36000061035156,90.36000061035156,1118100.0
|
|
2017-05-16,90.97000122070312,93.20999908447266,90.91000366210938,92.30999755859375,1469600.0
|
|
2017-05-17,90.31999969482422,91.0999984741211,90.25,90.97000122070312,1471200.0
|
|
2017-05-18,90.43000030517578,90.88999938964844,89.94000244140625,90.45999908447266,1391400.0
|
|
2017-05-19,90.91999816894531,91.3499984741211,90.27999877929688,90.69999694824219,1624000.0
|
|
2017-05-22,91.47000122070312,91.62000274658203,90.8499984741211,90.91999816894531,1084200.0
|
|
2017-05-23,91.9000015258789,92.47000122070312,91.55999755859375,91.6500015258789,912100.0
|
|
2017-05-24,93.27999877929688,93.62000274658203,91.9800033569336,92.2699966430664,1064500.0
|
|
2017-05-25,93.30000305175781,93.62000274658203,93.08999633789062,93.44999694824219,884900.0
|
|
2017-05-26,93.44999694824219,93.81999969482422,93.19000244140625,93.23999786376953,660800.0
|
|
2017-05-30,92.58999633789062,93.70999908447266,92.33000183105469,93.05000305175781,1166600.0
|
|
2017-05-31,92.80999755859375,93.33000183105469,92.47000122070312,92.83000183105469,1396800.0
|
|
2017-06-01,92.93000030517578,93.0199966430664,91.97000122070312,92.93000030517578,1056700.0
|
|
2017-06-02,92.83999633789062,93.29000091552734,92.4000015258789,93.0999984741211,1058900.0
|
|
2017-06-05,92.87999725341797,93.0999984741211,92.22000122070312,92.68000030517578,689900.0
|
|
2017-06-06,92.29000091552734,92.83000183105469,91.94000244140625,92.83000183105469,1149200.0
|
|
2017-06-07,93.5,93.87000274658203,92.38999938964844,92.62000274658203,1383200.0
|
|
2017-06-08,92.0999984741211,93.5,91.56999969482422,93.5,1281100.0
|
|
2017-06-09,91.4000015258789,92.33000183105469,91.0,92.04000091552734,1175400.0
|
|
2017-06-12,92.66000366210938,92.80000305175781,91.12000274658203,91.12000274658203,1279500.0
|
|
2017-06-13,92.91000366210938,93.13999938964844,91.91000366210938,92.58000183105469,1059900.0
|
|
2017-06-14,93.73999786376953,94.31999969482422,93.02999877929688,93.43000030517578,1561600.0
|
|
2017-06-15,93.77999877929688,93.86000061035156,92.93000030517578,93.33999633789062,895000.0
|
|
2017-06-16,93.26000213623047,93.73999786376953,93.08999633789062,93.69999694824219,1718000.0
|
|
2017-06-19,95.52999877929688,95.70999908447266,92.69000244140625,93.52999877929688,2439200.0
|
|
2017-06-20,96.05999755859375,96.75,95.19999694824219,95.51000213623047,2357800.0
|
|
2017-06-21,95.77999877929688,96.16999816894531,95.20999908447266,95.80999755859375,1324900.0
|
|
2017-06-22,92.30000305175781,94.97000122070312,92.26000213623047,94.83999633789062,2252300.0
|
|
2017-06-23,92.91000366210938,93.2699966430664,92.01000213623047,92.25,2817200.0
|
|
2017-06-26,92.91999816894531,93.76000213623047,92.68000030517578,93.26000213623047,1108700.0
|
|
2017-06-27,91.62999725341797,92.69999694824219,91.38999938964844,92.62000274658203,895100.0
|
|
2017-06-28,92.22000122070312,92.79000091552734,91.81999969482422,92.02999877929688,1197100.0
|
|
2017-06-29,90.9000015258789,92.0199966430664,90.69999694824219,91.9800033569336,853500.0
|
|
2017-06-30,91.11000061035156,91.69999694824219,91.0999984741211,91.26000213623047,748900.0
|
|
2017-07-03,91.5,91.87999725341797,91.2300033569336,91.5999984741211,405400.0
|
|
2017-07-05,89.7699966430664,91.27999877929688,89.55000305175781,91.27999877929688,1453600.0
|
|
2017-07-06,89.06999969482422,89.81999969482422,88.94999694824219,89.55999755859375,1336400.0
|
|
2017-07-07,89.26000213623047,89.6500015258789,88.94999694824219,89.44000244140625,1034400.0
|
|
2017-07-10,89.20999908447266,89.55999755859375,88.80999755859375,89.29000091552734,981300.0
|
|
2017-07-11,88.7300033569336,89.58999633789062,88.66000366210938,89.44999694824219,1165400.0
|
|
2017-07-12,89.27999877929688,89.66999816894531,88.9000015258789,89.30999755859375,884600.0
|
|
2017-07-13,89.44999694824219,89.76000213623047,89.05000305175781,89.5,992700.0
|
|
2017-07-14,90.31999969482422,90.69000244140625,89.25,89.25,937400.0
|
|
2017-07-17,90.27999877929688,90.70999908447266,90.05000305175781,90.23999786376953,754200.0
|
|
2017-07-18,90.97000122070312,91.23999786376953,89.87999725341797,90.29000091552734,1243400.0
|
|
2017-07-19,91.4000015258789,91.73999786376953,90.83000183105469,90.95999908447266,1252500.0
|
|
2017-07-20,91.26000213623047,91.69000244140625,91.08000183105469,91.5199966430664,991400.0
|
|
2017-07-21,91.37999725341797,91.58000183105469,91.08999633789062,91.19000244140625,1356700.0
|
|
2017-07-24,91.5,92.0999984741211,91.2699966430664,91.55000305175781,1083400.0
|
|
2017-07-25,91.88999938964844,92.08999633789062,91.43000030517578,91.8499984741211,1048800.0
|
|
2017-07-26,92.1500015258789,92.44999694824219,91.63999938964844,91.9000015258789,1339000.0
|
|
2017-07-27,92.02999877929688,93.7699966430664,91.1500015258789,91.52999877929688,2308300.0
|
|
2017-07-28,90.83999633789062,92.05000305175781,90.37000274658203,91.91000366210938,1498100.0
|
|
2017-07-31,91.16000366210938,91.36000061035156,90.4000015258789,90.66999816894531,1358200.0
|
|
2017-08-01,91.05000305175781,91.7699966430664,91.0,91.37000274658203,867800.0
|
|
2017-08-02,90.98999786376953,91.47000122070312,90.36000061035156,90.91000366210938,955100.0
|
|
2017-08-03,90.86000061035156,91.58000183105469,90.76000213623047,91.06999969482422,922200.0
|
|
2017-08-04,90.66000366210938,91.13999938964844,89.87000274658203,91.05000305175781,1257600.0
|
|
2017-08-07,91.05999755859375,91.23999786376953,90.25,90.72000122070312,564600.0
|
|
2017-08-08,90.30999755859375,91.19000244140625,90.19000244140625,90.98999786376953,969600.0
|
|
2017-08-09,90.31999969482422,90.41999816894531,89.4000015258789,90.30000305175781,1068900.0
|
|
2017-08-10,90.37999725341797,90.77999877929688,89.80999755859375,90.19000244140625,866300.0
|
|
2017-08-11,90.37999725341797,91.13999938964844,89.9800033569336,89.9800033569336,615400.0
|
|
2017-08-14,91.29000091552734,91.44999694824219,90.44000244140625,90.83000183105469,652800.0
|
|
2017-08-15,91.97000122070312,92.13999938964844,91.12000274658203,91.41000366210938,436800.0
|
|
2017-08-16,92.44000244140625,92.6500015258789,91.94999694824219,91.94999694824219,595600.0
|
|
2017-08-17,91.72000122070312,92.86000061035156,91.58000183105469,92.33000183105469,1055700.0
|
|
2017-08-18,91.08000183105469,91.66000366210938,90.55000305175781,91.6500015258789,1226600.0
|
|
2017-08-21,91.4000015258789,91.66000366210938,90.8499984741211,91.12000274658203,562800.0
|
|
2017-08-22,91.93000030517578,92.01000213623047,91.29000091552734,91.37999725341797,794600.0
|
|
2017-08-23,91.12999725341797,91.94000244140625,91.12000274658203,91.56999969482422,851200.0
|
|
2017-08-24,89.95999908447266,91.27999877929688,89.8499984741211,91.13999938964844,967500.0
|
|
2017-08-25,90.33999633789062,90.97000122070312,90.30999755859375,90.56999969482422,934300.0
|
|
2017-08-28,90.33999633789062,90.91000366210938,90.33000183105469,90.56999969482422,1198400.0
|
|
2017-08-29,90.4000015258789,90.9000015258789,90.04000091552734,90.30000305175781,868600.0
|
|
2017-08-30,90.79000091552734,90.80000305175781,89.86000061035156,90.30000305175781,740200.0
|
|
2017-08-31,91.05000305175781,91.27999877929688,90.66000366210938,90.79000091552734,1064000.0
|
|
2017-09-01,91.72000122070312,91.76000213623047,90.88999938964844,91.23999786376953,772600.0
|
|
2017-09-05,91.81999969482422,91.86000061035156,91.22000122070312,91.5999984741211,1068700.0
|
|
2017-09-06,92.08000183105469,92.23999786376953,91.41000366210938,91.83000183105469,1006700.0
|
|
2017-09-07,92.08999633789062,92.36000061035156,91.8499984741211,92.08999633789062,953000.0
|
|
2017-09-08,91.5199966430664,92.05000305175781,91.38999938964844,92.05000305175781,978600.0
|
|
2017-09-11,92.11000061035156,92.2300033569336,91.55999755859375,91.70999908447266,668400.0
|
|
2017-09-12,92.23999786376953,92.69000244140625,91.94999694824219,92.12999725341797,695900.0
|
|
2017-09-13,91.7300033569336,92.18000030517578,91.55000305175781,91.68000030517578,1083400.0
|
|
2017-09-14,91.58999633789062,92.01000213623047,91.22000122070312,91.66999816894531,817400.0
|
|
2017-09-15,91.54000091552734,91.87000274658203,91.37000274658203,91.66000366210938,1672900.0
|
|
2017-09-18,91.97000122070312,92.0,91.30000305175781,91.62999725341797,801500.0
|
|
2017-09-19,91.80000305175781,92.0,91.58999633789062,91.87000274658203,969200.0
|
|
2017-09-20,91.68000030517578,91.76000213623047,90.94999694824219,91.44999694824219,1055900.0
|
|
2017-09-21,89.5,91.0,89.19000244140625,90.47000122070312,2640900.0
|
|
2017-09-22,88.73999786376953,89.75,88.30999755859375,89.31999969482422,1360900.0
|
|
2017-09-25,87.94000244140625,88.69999694824219,87.55000305175781,88.6500015258789,1366200.0
|
|
2017-09-26,88.70999908447266,88.9000015258789,87.56999969482422,87.69999694824219,1352300.0
|
|
2017-09-27,87.6500015258789,88.58000183105469,87.27999877929688,88.54000091552734,1306100.0
|
|
2017-09-28,88.36000061035156,88.56999969482422,87.36000061035156,87.47000122070312,1283200.0
|
|
2017-09-29,88.47000122070312,89.20999908447266,88.37000274658203,88.43000030517578,1429000.0
|
|
2017-10-02,87.66999816894531,88.51000213623047,87.13999938964844,88.51000213623047,1173900.0
|
|
2017-10-03,87.12999725341797,87.8499984741211,86.98999786376953,87.80999755859375,1542300.0
|
|
2017-10-04,87.68000030517578,87.79000091552734,86.41999816894531,87.02999877929688,1602000.0
|
|
2017-10-05,87.93000030517578,88.58000183105469,87.87999725341797,88.08999633789062,1019700.0
|
|
2017-10-06,88.26000213623047,88.33999633789062,87.63999938964844,87.76000213623047,834700.0
|
|
2017-10-09,88.05999755859375,88.44000244140625,87.73999786376953,88.29000091552734,1083900.0
|
|
2017-10-10,88.61000061035156,89.12999725341797,88.16000366210938,88.27999877929688,1073400.0
|
|
2017-10-11,88.80000305175781,89.13999938964844,88.45999908447266,88.62999725341797,907100.0
|
|
2017-10-12,89.05999755859375,89.11000061035156,88.37999725341797,88.73999786376953,990700.0
|
|
2017-10-13,89.25,89.69999694824219,88.95999908447266,89.1500015258789,936700.0
|
|
2017-10-16,89.62999725341797,89.66000366210938,88.77999877929688,89.16999816894531,1054300.0
|
|
2017-10-17,89.37000274658203,89.58999633789062,88.94999694824219,89.44000244140625,680000.0
|
|
2017-10-18,89.1500015258789,89.5999984741211,88.95999908447266,89.29000091552734,774700.0
|
|
2017-10-19,89.30999755859375,89.45999908447266,88.97000122070312,89.12999725341797,1058600.0
|
|
2017-10-20,89.02999877929688,89.47000122070312,88.80999755859375,89.37999725341797,1057900.0
|
|
2017-10-23,90.33000183105469,91.5,89.94000244140625,91.41999816894531,1407300.0
|
|
2017-10-24,89.70999908447266,90.33999633789062,89.33000183105469,90.1500015258789,1273800.0
|
|
2017-10-25,85.5199966430664,86.69999694824219,81.69999694824219,81.69999694824219,4420400.0
|
|
2017-10-26,86.45999908447266,87.54000091552734,85.44999694824219,85.93000030517578,2516600.0
|
|
2017-10-27,85.75,86.91999816894531,85.5999984741211,86.27999877929688,1469200.0
|
|
2017-10-30,85.05000305175781,85.98999786376953,84.94999694824219,85.77999877929688,1567800.0
|
|
2017-10-31,85.66000366210938,86.22000122070312,85.27999877929688,85.5199966430664,1581300.0
|
|
2017-11-01,85.88999938964844,86.66000366210938,85.56999969482422,86.0199966430664,1341200.0
|
|
2017-11-02,85.33999633789062,86.4000015258789,84.69000244140625,86.04000091552734,1261000.0
|
|
2017-11-03,85.62000274658203,86.05000305175781,85.41999816894531,85.58000183105469,1300500.0
|
|
2017-11-06,84.47000122070312,85.36000061035156,84.4000015258789,85.3499984741211,1477400.0
|
|
2017-11-07,84.4800033569336,85.3499984741211,84.06999969482422,84.26000213623047,1874800.0
|
|
2017-11-08,85.61000061035156,85.80999755859375,84.45999908447266,84.93000030517578,1116900.0
|
|
2017-11-09,85.69000244140625,86.2699966430664,85.22000122070312,85.48999786376953,791100.0
|
|
2017-11-10,86.31999969482422,86.54000091552734,85.5,85.72000122070312,767200.0
|
|
2017-11-13,87.02999877929688,87.45999908447266,86.37999725341797,86.37999725341797,1145800.0
|
|
2017-11-14,87.81999969482422,88.19999694824219,86.58999633789062,86.91000366210938,1370200.0
|
|
2017-11-15,87.33000183105469,88.25,87.16999816894531,87.80999755859375,958700.0
|
|
2017-11-16,87.12000274658203,87.81999969482422,87.05000305175781,87.55000305175781,799300.0
|
|
2017-11-17,87.26000213623047,87.29000091552734,86.54000091552734,86.80999755859375,668400.0
|
|
2017-11-20,87.2300033569336,87.75,86.80999755859375,87.27999877929688,706100.0
|
|
2017-11-21,87.02999877929688,87.94999694824219,86.94999694824219,87.30999755859375,942200.0
|
|
2017-11-22,86.4000015258789,87.02999877929688,85.91000366210938,86.91999816894531,652200.0
|
|
2017-11-24,86.55999755859375,87.13999938964844,86.45999908447266,86.72000122070312,312600.0
|
|
2017-11-27,86.91000366210938,87.48999786376953,86.41000366210938,86.7300033569336,834200.0
|
|
2017-11-28,87.62000274658203,87.63999938964844,86.41999816894531,87.1500015258789,892200.0
|
|
2017-11-29,89.45999908447266,89.56999969482422,87.2699966430664,87.48999786376953,1411300.0
|
|
2017-11-30,90.19000244140625,90.3499984741211,89.36000061035156,89.5199966430664,2154400.0
|
|
2017-12-01,90.26000213623047,90.44999694824219,88.83999633789062,90.37000274658203,1497200.0
|
|
2017-12-04,93.0999984741211,93.29000091552734,90.33000183105469,90.52999877929688,1429900.0
|
|
2017-12-05,93.5,94.1500015258789,93.12999725341797,93.19999694824219,1731300.0
|
|
2017-12-06,94.94999694824219,95.04000091552734,93.52999877929688,93.52999877929688,1499600.0
|
|
2017-12-07,94.0999984741211,94.9000015258789,93.44999694824219,94.58000183105469,1323900.0
|
|
2017-12-08,94.1500015258789,94.18000030517578,92.77999877929688,93.95999908447266,1036500.0
|
|
2017-12-11,94.5199966430664,94.55000305175781,93.0,94.02999877929688,721600.0
|
|
2017-12-12,94.16000366210938,95.06999969482422,93.63999938964844,94.25,1175800.0
|
|
2017-12-13,93.76000213623047,94.01000213623047,92.73999786376953,93.33000183105469,1201200.0
|
|
2017-12-14,92.9800033569336,94.0,92.97000122070312,93.73999786376953,1244800.0
|
|
2017-12-15,93.91999816894531,93.98999786376953,93.12999725341797,93.5,1447200.0
|
|
2017-12-18,94.16000366210938,95.19999694824219,94.06999969482422,94.31999969482422,1342200.0
|
|
2017-12-19,94.2300033569336,94.79000091552734,93.44999694824219,94.25,1787600.0
|
|
2017-12-20,95.9800033569336,96.16000366210938,94.30000305175781,94.33999633789062,2447800.0
|
|
2017-12-21,95.80000305175781,96.44000244140625,95.7300033569336,95.9800033569336,1576500.0
|
|
2017-12-22,96.12000274658203,96.4000015258789,95.66999816894531,96.23999786376953,867000.0
|
|
2017-12-26,96.33000183105469,96.97000122070312,96.05000305175781,96.33000183105469,791000.0
|
|
2017-12-27,97.0199966430664,97.04000091552734,96.33000183105469,96.6500015258789,647100.0
|
|
2017-12-28,96.88999938964844,97.23999786376953,96.5199966430664,97.08000183105469,902100.0
|
|
2017-12-29,97.05999755859375,97.83999633789062,96.70999908447266,97.08999633789062,1075800.0
|
|
2018-01-02,95.2699966430664,97.37000274658203,95.20999908447266,97.37000274658203,1763900.0
|
|
2018-01-03,95.31999969482422,95.61000061035156,94.79000091552734,95.18000030517578,1202300.0
|
|
2018-01-04,95.7699966430664,96.4800033569336,95.36000061035156,95.36000061035156,1256500.0
|
|
2018-01-05,95.5,96.0,95.16000366210938,95.93000030517578,1036200.0
|
|
2018-01-08,95.68000030517578,95.98999786376953,95.19999694824219,95.62000274658203,1043800.0
|
|
2018-01-09,95.5199966430664,95.9800033569336,95.23999786376953,95.7699966430664,897500.0
|
|
2018-01-10,95.66999816894531,95.80000305175781,94.61000061035156,95.37000274658203,1007100.0
|
|
2018-01-11,95.63999938964844,96.16000366210938,95.37999725341797,95.61000061035156,950900.0
|
|
2018-01-12,95.23999786376953,95.7699966430664,95.18000030517578,95.7699966430664,853200.0
|
|
2018-01-16,94.91000366210938,95.63999938964844,94.81999969482422,95.5,1462300.0
|
|
2018-01-17,95.9000015258789,96.44999694824219,95.05999755859375,95.38999938964844,1051100.0
|
|
2018-01-18,95.31999969482422,95.97000122070312,94.86000061035156,95.86000061035156,1386200.0
|
|
2018-01-19,96.3499984741211,96.98999786376953,95.6500015258789,95.7699966430664,1117400.0
|
|
2018-01-22,96.76000213623047,96.80000305175781,96.26000213623047,96.3499984741211,613200.0
|
|
2018-01-23,96.7300033569336,97.23999786376953,96.16000366210938,96.72000122070312,705100.0
|
|
2018-01-24,95.95999908447266,96.7300033569336,95.80999755859375,96.7300033569336,1050500.0
|
|
2018-01-25,95.69000244140625,96.16000366210938,95.44000244140625,96.08999633789062,1099000.0
|
|
2018-01-26,95.6500015258789,95.91999816894531,95.19000244140625,95.44999694824219,1156200.0
|
|
2018-01-29,117.06999969482422,126.6500015258789,116.91000366210938,126.58000183105469,24777100.0
|
|
2018-01-30,119.0,119.5,116.83000183105469,116.94999694824219,5333600.0
|
|
2018-01-31,119.3499984741211,120.48999786376953,118.91000366210938,119.2300033569336,5963400.0
|
|
2018-02-01,120.0999984741211,120.58000183105469,119.0999984741211,119.0999984741211,5438200.0
|
|
2018-02-02,118.70999908447266,119.94000244140625,118.70999908447266,119.55999755859375,4400500.0
|
|
2018-02-05,118.33000183105469,119.23999786376953,118.0199966430664,118.44999694824219,3820600.0
|
|
2018-02-06,118.3499984741211,119.58000183105469,117.48999786376953,117.5,4319800.0
|
|
2018-02-07,118.0,119.1500015258789,118.0,118.37999725341797,2981800.0
|
|
2018-02-08,116.93000030517578,118.4000015258789,116.93000030517578,118.22000122070312,3424000.0
|
|
2018-02-09,116.70999908447266,117.80000305175781,116.25,117.11000061035156,3014600.0
|
|
2018-02-12,116.73999786376953,117.66000366210938,116.5,116.94999694824219,2754500.0
|
|
2018-02-13,115.94999694824219,116.93000030517578,115.9000015258789,116.2699966430664,2692600.0
|
|
2018-02-14,114.91000366210938,116.63999938964844,114.79000091552734,115.76000213623047,2768800.0
|
|
2018-02-15,115.51000213623047,116.2300033569336,114.76000213623047,115.0,2145600.0
|
|
2018-02-16,115.12000274658203,116.5,114.80000305175781,115.1500015258789,2677200.0
|
|
2018-02-20,116.05999755859375,116.44000244140625,114.63999938964844,115.0999984741211,2065700.0
|
|
2018-02-21,115.37999725341797,116.48999786376953,115.37999725341797,115.79000091552734,1608700.0
|
|
2018-02-22,114.80999755859375,115.69000244140625,114.44999694824219,115.25,2699200.0
|
|
2018-02-23,115.37000274658203,115.5,114.91999816894531,115.13999938964844,2055100.0
|
|
2018-02-26,115.95999908447266,116.12000274658203,115.0999984741211,115.0999984741211,2097100.0
|
|
2018-02-27,116.30000305175781,116.30999755859375,115.19000244140625,116.08999633789062,1966400.0
|
|
2018-02-28,116.25,116.58999633789062,115.30999755859375,116.5,1690300.0
|
|
2018-03-01,116.44000244140625,116.70999908447266,115.38999938964844,116.0,1809300.0
|
|
2018-03-02,116.23999786376953,116.47000122070312,115.0,115.91000366210938,2608400.0
|
|
2018-03-05,115.91000366210938,116.30999755859375,115.33000183105469,116.22000122070312,1554400.0
|
|
2018-03-06,116.12000274658203,116.30000305175781,115.3499984741211,115.73999786376953,2049500.0
|
|
2018-03-07,116.30000305175781,116.72000122070312,115.63999938964844,115.72000122070312,2356000.0
|
|
2018-03-08,117.3499984741211,117.48999786376953,115.01000213623047,115.25,3831400.0
|
|
2018-03-09,117.94999694824219,118.44000244140625,116.80000305175781,117.44999694824219,1537300.0
|
|
2018-03-12,117.58999633789062,118.62000274658203,117.54000091552734,118.1500015258789,3486100.0
|
|
2018-03-13,117.6500015258789,118.20999908447266,117.56999969482422,117.98999786376953,3976100.0
|
|
2018-03-14,117.80999755859375,118.12000274658203,117.36000061035156,117.55000305175781,2876700.0
|
|
2018-03-15,117.2699966430664,118.18000030517578,116.7699966430664,117.81999969482422,1408200.0
|
|
2018-03-16,117.5999984741211,118.0199966430664,116.83999633789062,117.5,1643900.0
|
|
2018-03-19,118.36000061035156,118.5,117.62000274658203,118.0,3178000.0
|
|
2018-03-20,118.4000015258789,118.5,117.55999755859375,118.05000305175781,1479900.0
|
|
2018-03-21,118.0,118.41999816894531,117.73999786376953,118.25,992900.0
|
|
2018-03-22,118.0199966430664,118.2300033569336,117.5,117.79000091552734,1581700.0
|
|
2018-03-23,117.94999694824219,118.25,117.7300033569336,117.91999816894531,1370500.0
|
|
2018-03-26,118.41999816894531,118.5,117.94999694824219,118.2699966430664,596200.0
|
|
2018-03-27,118.27999877929688,118.3499984741211,117.8499984741211,118.2699966430664,1216700.0
|
|
2018-03-28,118.36000061035156,118.97000122070312,118.11000061035156,118.44000244140625,1137400.0
|
|
2018-03-29,118.37999725341797,118.9000015258789,118.19999694824219,118.5,1417800.0
|
|
2018-04-02,118.0999984741211,118.76000213623047,117.76000213623047,118.47000122070312,1231500.0
|
|
2018-04-03,118.19000244140625,118.47000122070312,117.68000030517578,118.08999633789062,1233500.0
|
|
2018-04-04,118.41999816894531,118.62999725341797,117.83000183105469,118.13999938964844,1072200.0
|
|
2018-04-05,118.6500015258789,118.88999938964844,118.12000274658203,118.4800033569336,882100.0
|
|
2018-04-06,118.5999984741211,119.19999694824219,118.29000091552734,118.54000091552734,904200.0
|
|
2018-04-09,119.5,120.25,118.41000366210938,118.58000183105469,2765700.0
|
|
2018-04-10,120.33999633789062,120.69999694824219,119.55999755859375,119.80000305175781,1489800.0
|
|
2018-04-11,120.52999877929688,120.8499984741211,119.7699966430664,120.0,906800.0
|
|
2018-04-12,120.75,120.98999786376953,120.26000213623047,120.8499984741211,640900.0
|
|
2018-04-13,120.80999755859375,121.16999816894531,120.33999633789062,120.75,1200500.0
|
|
2018-04-16,121.04000091552734,121.23999786376953,120.11000061035156,120.37000274658203,1233400.0
|
|
2018-04-17,120.66999816894531,121.19000244140625,120.19000244140625,121.06999969482422,1131300.0
|
|
2018-04-18,119.95999908447266,120.83000183105469,119.87999725341797,120.41000366210938,1162600.0
|
|
2018-04-19,120.44000244140625,120.55999755859375,119.06999969482422,119.6500015258789,1496400.0
|
|
2018-04-20,120.31999969482422,121.2699966430664,119.98999786376953,120.83999633789062,1611900.0
|
|
2018-04-23,119.87999725341797,120.73999786376953,119.86000061035156,120.56999969482422,702700.0
|
|
2018-04-24,118.80000305175781,120.2300033569336,118.76000213623047,120.02999877929688,1314700.0
|
|
2018-04-25,119.69000244140625,119.79000091552734,118.2300033569336,118.25,1624300.0
|
|
2018-04-26,119.80999755859375,120.13999938964844,118.9000015258789,119.44999694824219,1277600.0
|
|
2018-04-27,119.95999908447266,120.44999694824219,119.5,119.5,759100.0
|
|
2018-04-30,119.95999908447266,120.66000366210938,119.93000030517578,119.97000122070312,1477300.0
|
|
2018-05-01,120.11000061035156,120.26000213623047,119.30999755859375,119.6500015258789,684400.0
|
|
2018-05-02,119.37999725341797,119.91999816894531,119.16999816894531,119.91999816894531,1046700.0
|
|
2018-05-03,118.80000305175781,119.54000091552734,118.54000091552734,119.2300033569336,1405900.0
|
|
2018-05-04,118.70999908447266,119.27999877929688,118.61000061035156,118.73999786376953,743000.0
|
|
2018-05-07,119.08999633789062,119.38999938964844,118.55000305175781,118.55000305175781,746200.0
|
|
2018-05-08,119.45999908447266,119.4800033569336,117.51000213623047,117.7699966430664,825900.0
|
|
2018-05-09,119.91999816894531,120.30000305175781,119.13999938964844,119.3499984741211,591000.0
|
|
2018-05-10,119.61000061035156,119.91999816894531,118.8499984741211,119.91999816894531,905900.0
|
|
2018-05-11,119.36000061035156,120.1500015258789,119.20999908447266,119.62999725341797,1092300.0
|
|
2018-05-14,119.69999694824219,119.95999908447266,119.25,119.87999725341797,1210400.0
|
|
2018-05-15,119.37000274658203,119.69000244140625,118.91000366210938,119.55000305175781,891500.0
|
|
2018-05-16,119.02999877929688,119.62000274658203,119.0199966430664,119.27999877929688,748800.0
|
|
2018-05-17,119.37999725341797,119.6500015258789,118.66000366210938,119.4000015258789,628200.0
|
|
2018-05-18,119.47000122070312,119.58999633789062,119.05999755859375,119.4000015258789,987800.0
|
|
2018-05-21,119.7300033569336,119.94999694824219,119.27999877929688,119.45999908447266,445500.0
|
|
2018-05-22,119.9000015258789,120.25,119.62999725341797,119.69999694824219,798900.0
|
|
2018-05-23,120.23999786376953,120.66999816894531,119.68000030517578,119.95999908447266,1348000.0
|
|
2018-05-24,120.37000274658203,120.68000030517578,119.95999908447266,120.19000244140625,1040900.0
|
|
2018-05-25,120.36000061035156,120.75,120.2699966430664,120.2699966430664,558400.0
|
|
2018-05-29,119.88999938964844,120.55000305175781,119.52999877929688,120.05000305175781,513200.0
|
|
2018-05-30,120.62999725341797,121.0,119.76000213623047,119.76000213623047,977200.0
|
|
2018-05-31,119.30000305175781,120.48999786376953,118.75,120.2300033569336,2962000.0
|
|
2018-06-01,119.91999816894531,120.2300033569336,119.30000305175781,119.94000244140625,670900.0
|
|
2018-06-04,120.20999908447266,120.25,119.37000274658203,119.93000030517578,561300.0
|
|
2018-06-05,120.12000274658203,120.1500015258789,119.58000183105469,120.08000183105469,578600.0
|
|
2018-06-06,120.26000213623047,120.26000213623047,119.75,119.9000015258789,613300.0
|
|
2018-06-07,120.20999908447266,120.33999633789062,119.8499984741211,119.94999694824219,1024200.0
|
|
2018-06-08,120.5199966430664,120.73999786376953,120.08000183105469,120.25,772100.0
|
|
2018-06-11,120.58999633789062,120.69999694824219,120.04000091552734,120.51000213623047,1725200.0
|
|
2018-06-12,120.79000091552734,120.91999816894531,120.25,120.54000091552734,1271600.0
|
|
2018-06-13,120.48999786376953,120.86000061035156,120.48999786376953,120.79000091552734,1170400.0
|
|
2018-06-14,120.62999725341797,120.87999725341797,119.98999786376953,120.33000183105469,1520700.0
|
|
2018-06-15,121.5,121.62000274658203,120.0999984741211,120.62000274658203,1798800.0
|
|
2018-06-18,121.80000305175781,121.97000122070312,121.05000305175781,121.19999694824219,888000.0
|
|
2018-06-19,121.79000091552734,121.9000015258789,120.41000366210938,120.6500015258789,1682600.0
|
|
2018-06-20,122.0,122.01000213623047,121.16999816894531,121.45999908447266,3205200.0
|
|
2018-06-21,122.1500015258789,122.5,121.94000244140625,122.38999938964844,1538900.0
|
|
2018-06-22,122.37000274658203,124.11000061035156,121.87000274658203,122.08000183105469,3217200.0
|
|
2018-06-25,121.91999816894531,122.44999694824219,121.8499984741211,121.95999908447266,2045000.0
|
|
2018-06-26,120.26000213623047,121.38999938964844,120.13999938964844,121.30000305175781,8622700.0
|
|
2018-06-27,119.4000015258789,120.22000122070312,119.11000061035156,120.0999984741211,7416000.0
|
|
2018-06-28,120.0,120.52999877929688,118.81999969482422,119.41000366210938,8349900.0
|
|
2018-06-29,122.0,122.5999984741211,119.75,120.0,35327600.0
|
|
2018-07-02,123.68000030517578,123.75,121.31999969482422,121.31999969482422,5890300.0
|
|
2018-07-03,123.22000122070312,123.62999725341797,122.5999984741211,123.62999725341797,2394800.0
|
|
2018-07-05,123.80999755859375,123.97000122070312,123.01000213623047,123.25,5845800.0
|
|
2018-07-06,122.91999816894531,124.36000061035156,122.54000091552734,123.94999694824219,21284300.0
|
|
2018-07-09,123.66000366210938,123.7699966430664,122.43000030517578,123.36000061035156,5536500.0
|
|
2018-07-10,22.190000534057617,22.389999389648438,20.459999084472656,20.5,23632300.0
|
|
2018-07-11,24.0,24.399999618530273,21.850000381469727,21.850000381469727,27790000.0
|
|
2018-07-12,25.0,25.25,24.040000915527344,24.049999237060547,12286100.0
|
|
2018-07-13,24.25,24.950000762939453,23.829999923706055,24.860000610351562,9054000.0
|
|
2018-07-16,24.799999237060547,25.0,24.559999465942383,24.829999923706055,9641300.0
|
|
2018-07-17,24.959999084472656,25.079999923706055,24.770000457763672,24.899999618530273,4252800.0
|
|
2018-07-18,24.790000915527344,25.030000686645508,24.530000686645508,25.030000686645508,6206800.0
|
|
2018-07-19,24.43000030517578,24.790000915527344,24.229999542236328,24.770000457763672,4559300.0
|
|
2018-07-20,24.56999969482422,24.809999465942383,24.34000015258789,24.75,6106800.0
|
|
2018-07-23,24.280000686645508,24.860000610351562,24.260000228881836,24.600000381469727,3204200.0
|
|
2018-07-24,24.309999465942383,24.440000534057617,24.170000076293945,24.329999923706055,3491000.0
|
|
2018-07-25,24.329999923706055,24.729999542236328,24.329999923706055,24.639999389648438,4131500.0
|
|
2018-07-26,24.520000457763672,24.719999313354492,24.360000610351562,24.459999084472656,2595900.0
|
|
2018-07-27,24.15999984741211,24.479999542236328,24.059999465942383,24.450000762939453,2101900.0
|
|
2018-07-30,23.989999771118164,24.299999237060547,23.969999313354492,24.200000762939453,2445300.0
|
|
2018-07-31,24.010000228881836,24.06999969482422,23.809999465942383,23.959999084472656,2242700.0
|
|
2018-08-01,24.200000762939453,24.329999923706055,23.8799991607666,24.06999969482422,2317900.0
|
|
2018-08-02,23.889999389648438,24.3700008392334,23.860000610351562,24.280000686645508,1716400.0
|
|
2018-08-03,24.040000915527344,24.15999984741211,23.809999465942383,24.030000686645508,2762100.0
|
|
2018-08-06,23.93000030517578,24.15999984741211,23.84000015258789,24.15999984741211,1560000.0
|
|
2018-08-07,23.860000610351562,23.899999618530273,23.709999084472656,23.899999618530273,1825000.0
|
|
2018-08-08,23.670000076293945,24.389999389648438,23.649999618530273,24.010000228881836,2592600.0
|
|
2018-08-09,23.8700008392334,23.969999313354492,23.600000381469727,23.770000457763672,2463900.0
|
|
2018-08-10,23.700000762939453,23.850000381469727,23.600000381469727,23.850000381469727,1229300.0
|
|
2018-08-13,23.760000228881836,23.989999771118164,23.709999084472656,23.8700008392334,1911500.0
|
|
2018-08-14,23.610000610351562,23.739999771118164,23.360000610351562,23.399999618530273,2982500.0
|
|
2018-08-15,23.350000381469727,23.59000015258789,23.299999237060547,23.5,2984100.0
|
|
2018-08-16,23.59000015258789,23.670000076293945,23.399999618530273,23.450000762939453,2637700.0
|
|
2018-08-17,23.6299991607666,23.639999389648438,23.34000015258789,23.479999542236328,2071000.0
|
|
2018-08-20,23.350000381469727,23.639999389648438,23.31999969482422,23.459999084472656,4296500.0
|
|
2018-08-21,23.0,23.469999313354492,22.899999618530273,23.43000030517578,2026700.0
|
|
2018-08-22,23.1200008392334,23.40999984741211,22.90999984741211,23.020000457763672,2440200.0
|
|
2018-08-23,23.200000762939453,23.459999084472656,23.15999984741211,23.239999771118164,1964700.0
|
|
2018-08-24,23.389999389648438,23.440000534057617,23.270000457763672,23.440000534057617,1827500.0
|
|
2018-08-27,23.100000381469727,23.389999389648438,23.079999923706055,23.309999465942383,1608300.0
|
|
2018-08-28,22.940000534057617,23.18000030517578,22.760000228881836,23.1299991607666,1886300.0
|
|
2018-08-29,22.799999237060547,23.030000686645508,22.75,22.90999984741211,2046200.0
|
|
2018-08-30,23.0,23.239999771118164,22.920000076293945,23.0,2271800.0
|
|
2018-08-31,22.799999237060547,23.100000381469727,22.739999771118164,23.040000915527344,1944100.0
|
|
2018-09-04,22.649999618530273,23.110000610351562,22.639999389648438,22.790000915527344,3779700.0
|
|
2018-09-05,22.950000762939453,23.170000076293945,22.510000228881836,22.610000610351562,5158000.0
|
|
2018-09-06,22.989999771118164,23.09000015258789,22.799999237060547,23.059999465942383,2657100.0
|
|
2018-09-07,22.8799991607666,22.989999771118164,22.770000457763672,22.860000610351562,3191200.0
|
|
2018-09-10,23.100000381469727,23.229999542236328,22.889999389648438,22.899999618530273,2848700.0
|
|
2018-09-11,23.18000030517578,23.200000762939453,23.010000228881836,23.100000381469727,2151500.0
|
|
2018-09-12,24.010000228881836,24.010000228881836,23.229999542236328,23.260000228881836,3682800.0
|
|
2018-09-13,24.1299991607666,24.139999389648438,23.770000457763672,23.950000762939453,1927000.0
|
|
2018-09-14,24.469999313354492,24.469999313354492,24.079999923706055,24.1299991607666,2309500.0
|
|
2018-09-17,23.540000915527344,24.399999618530273,23.5,24.3799991607666,2580000.0
|
|
2018-09-18,23.549999237060547,23.709999084472656,23.479999542236328,23.530000686645508,2272200.0
|
|
2018-09-19,23.559999465942383,23.670000076293945,23.450000762939453,23.65999984741211,1775200.0
|
|
2018-09-20,23.649999618530273,23.889999389648438,23.420000076293945,23.510000228881836,2287400.0
|
|
2018-09-21,23.799999237060547,23.860000610351562,23.56999969482422,23.65999984741211,3111400.0
|
|
2018-09-24,23.540000915527344,23.739999771118164,23.420000076293945,23.739999771118164,1799600.0
|
|
2018-09-25,23.530000686645508,23.600000381469727,23.270000457763672,23.549999237060547,1956200.0
|
|
2018-09-26,23.43000030517578,23.6200008392334,23.360000610351562,23.59000015258789,1946000.0
|
|
2018-09-27,23.110000610351562,23.3799991607666,23.079999923706055,23.350000381469727,1198100.0
|
|
2018-09-28,23.170000076293945,23.239999771118164,23.059999465942383,23.1299991607666,1780900.0
|
|
2018-10-01,23.100000381469727,23.350000381469727,22.850000381469727,23.290000915527344,1944400.0
|
|
2018-10-02,22.829999923706055,23.049999237060547,22.770000457763672,22.979999542236328,1512000.0
|
|
2018-10-03,22.829999923706055,22.90999984741211,22.719999313354492,22.799999237060547,2151400.0
|
|
2018-10-04,22.389999389648438,22.700000762939453,22.329999923706055,22.68000030517578,1363300.0
|
|
2018-10-05,22.260000228881836,22.440000534057617,22.190000534057617,22.350000381469727,1706200.0
|
|
2018-10-08,22.559999465942383,22.59000015258789,22.270000457763672,22.329999923706055,1331400.0
|
|
2018-10-09,22.959999084472656,22.979999542236328,22.389999389648438,22.40999984741211,2424900.0
|
|
2018-10-10,23.520000457763672,23.579999923706055,22.90999984741211,23.1200008392334,5209800.0
|
|
2018-10-11,22.790000915527344,23.489999771118164,22.610000610351562,23.489999771118164,3775900.0
|
|
2018-10-12,23.040000915527344,23.149999618530273,22.510000228881836,22.8700008392334,3044800.0
|
|
2018-10-15,23.309999465942383,23.40999984741211,22.979999542236328,23.09000015258789,1533500.0
|
|
2018-10-16,23.889999389648438,24.079999923706055,23.280000686645508,23.420000076293945,1822600.0
|
|
2018-10-17,23.93000030517578,24.059999465942383,23.770000457763672,23.8700008392334,1674800.0
|
|
2018-10-18,23.799999237060547,24.040000915527344,23.459999084472656,23.899999618530273,2011600.0
|
|
2018-10-19,24.079999923706055,24.170000076293945,23.760000228881836,23.760000228881836,4712300.0
|
|
2018-10-22,23.920000076293945,24.15999984741211,23.75,24.139999389648438,3581300.0
|
|
2018-10-23,23.739999771118164,23.989999771118164,22.950000762939453,23.700000762939453,3167700.0
|
|
2018-10-24,23.93000030517578,23.93000030517578,23.450000762939453,23.610000610351562,3880900.0
|
|
2018-10-25,24.049999237060547,24.100000381469727,23.639999389648438,23.93000030517578,2300100.0
|
|
2018-10-26,24.100000381469727,24.100000381469727,23.579999923706055,23.969999313354492,2262000.0
|
|
2018-10-29,24.270000457763672,24.700000762939453,23.979999542236328,24.139999389648438,2594500.0
|
|
2018-10-30,24.59000015258789,24.690000534057617,24.290000915527344,24.420000076293945,1904300.0
|
|
2018-10-31,26.0,26.600000381469727,25.079999923706055,25.579999923706055,11044600.0
|
|
2018-11-01,26.520000457763672,26.709999084472656,25.860000610351562,26.149999618530273,5373200.0
|
|
2018-11-02,26.649999618530273,26.75,26.350000381469727,26.479999542236328,6048600.0
|
|
2018-11-05,26.649999618530273,26.950000762939453,26.469999313354492,26.739999771118164,4898000.0
|
|
2018-11-06,27.209999084472656,27.25,26.56999969482422,26.6299991607666,3036200.0
|
|
2018-11-07,27.6299991607666,27.780000686645508,27.239999771118164,27.34000015258789,2792300.0
|
|
2018-11-08,28.469999313354492,28.809999465942383,27.360000610351562,27.920000076293945,4561600.0
|
|
2018-11-09,28.520000457763672,28.59000015258789,28.110000610351562,28.329999923706055,1954100.0
|
|
2018-11-12,28.510000228881836,28.709999084472656,28.280000686645508,28.420000076293945,3220900.0
|
|
2018-11-13,27.93000030517578,28.670000076293945,27.81999969482422,28.559999465942383,2648600.0
|
|
2018-11-14,27.760000228881836,28.420000076293945,27.3700008392334,28.31999969482422,8637400.0
|
|
2018-11-15,27.540000915527344,27.639999389648438,27.229999542236328,27.639999389648438,3051200.0
|
|
2018-11-16,27.709999084472656,27.790000915527344,27.260000228881836,27.40999984741211,1766000.0
|
|
2018-11-19,27.440000534057617,27.719999313354492,27.31999969482422,27.65999984741211,2994000.0
|
|
2018-11-20,26.309999465942383,27.290000915527344,26.299999237060547,27.280000686645508,2489600.0
|
|
2018-11-21,26.15999984741211,26.299999237060547,25.649999618530273,26.270000457763672,5582000.0
|
|
2018-11-23,26.540000915527344,26.6299991607666,26.190000534057617,26.420000076293945,893400.0
|
|
2018-11-26,26.68000030517578,26.799999237060547,26.3799991607666,26.540000915527344,1904300.0
|
|
2018-11-27,26.100000381469727,26.59000015258789,25.84000015258789,26.579999923706055,4212900.0
|
|
2018-11-28,26.649999618530273,26.65999984741211,26.200000762939453,26.229999542236328,3360800.0
|
|
2018-11-29,26.979999542236328,27.0,26.65999984741211,26.889999389648438,3333700.0
|
|
2018-11-30,27.0,27.079999923706055,26.8799991607666,26.959999084472656,1205100.0
|
|
2018-12-03,26.350000381469727,26.850000381469727,25.84000015258789,26.75,4443300.0
|
|
2018-12-04,26.450000762939453,27.059999465942383,26.15999984741211,26.5,6964500.0
|
|
2018-12-06,25.979999542236328,26.25,25.309999465942383,26.25,4286300.0
|
|
2018-12-07,26.299999237060547,26.5,25.969999313354492,26.25,4341100.0
|
|
2018-12-10,25.950000762939453,26.239999771118164,25.56999969482422,26.239999771118164,3079000.0
|
|
2018-12-11,26.290000915527344,26.360000610351562,25.959999084472656,26.0,3124600.0
|
|
2018-12-12,26.1200008392334,26.5,26.079999923706055,26.5,3105300.0
|
|
2018-12-13,26.149999618530273,26.34000015258789,25.959999084472656,26.219999313354492,2643100.0
|
|
2018-12-14,25.920000076293945,26.100000381469727,25.829999923706055,25.959999084472656,2510500.0
|
|
2018-12-17,25.239999771118164,25.899999618530273,25.110000610351562,25.790000915527344,5128900.0
|
|
2018-12-18,24.639999389648438,25.299999237060547,24.520000457763672,25.229999542236328,5475400.0
|
|
2018-12-19,25.100000381469727,25.450000762939453,24.690000534057617,24.690000534057617,5015800.0
|
|
2018-12-20,25.350000381469727,25.510000228881836,24.8799991607666,25.1299991607666,5320300.0
|
|
2018-12-21,25.1200008392334,25.969999313354492,25.059999465942383,25.329999923706055,5423900.0
|
|
2018-12-24,24.649999618530273,25.190000534057617,24.540000915527344,25.100000381469727,3477200.0
|
|
2018-12-26,25.610000610351562,25.610000610351562,24.670000076293945,24.670000076293945,2549500.0
|
|
2018-12-27,25.469999313354492,25.469999313354492,24.780000686645508,25.399999618530273,2982700.0
|
|
2018-12-28,25.40999984741211,25.68000030517578,25.139999389648438,25.59000015258789,2672000.0
|
|
2018-12-31,25.639999389648438,25.760000228881836,25.209999084472656,25.459999084472656,1927800.0
|
|
2019-01-02,25.280000686645508,25.459999084472656,24.860000610351562,25.280000686645508,3318500.0
|
|
2019-01-03,25.040000915527344,25.469999313354492,24.920000076293945,25.079999923706055,2335300.0
|
|
2019-01-04,25.559999465942383,25.610000610351562,25.020000457763672,25.139999389648438,3359300.0
|
|
2019-01-07,25.8799991607666,26.0,25.510000228881836,25.59000015258789,2073600.0
|
|
2019-01-08,25.889999389648438,26.229999542236328,25.729999542236328,26.1299991607666,3663900.0
|
|
2019-01-09,26.469999313354492,26.639999389648438,26.110000610351562,26.110000610351562,4835300.0
|
|
2019-01-10,26.280000686645508,26.56999969482422,26.219999313354492,26.489999771118164,2049100.0
|
|
2019-01-11,27.0,27.0,26.3700008392334,26.420000076293945,3711700.0
|
|
2019-01-14,26.350000381469727,26.989999771118164,26.139999389648438,26.989999771118164,2834400.0
|
|
2019-01-15,26.56999969482422,26.610000610351562,26.030000686645508,26.389999389648438,2261200.0
|
|
2019-01-16,26.270000457763672,26.56999969482422,25.979999542236328,26.56999969482422,2893800.0
|
|
2019-01-17,26.280000686645508,26.540000915527344,26.1200008392334,26.280000686645508,2073100.0
|
|
2019-01-18,26.670000076293945,26.690000534057617,26.399999618530273,26.399999618530273,2265000.0
|
|
2019-01-22,26.549999237060547,26.600000381469727,26.34000015258789,26.489999771118164,2253400.0
|
|
2019-01-23,26.510000228881836,26.65999984741211,26.420000076293945,26.56999969482422,1877500.0
|
|
2019-01-24,26.3700008392334,26.540000915527344,26.299999237060547,26.399999618530273,1951200.0
|
|
2019-01-25,26.299999237060547,26.510000228881836,26.209999084472656,26.360000610351562,1348900.0
|
|
2019-01-28,26.299999237060547,26.299999237060547,25.940000534057617,26.270000457763672,1633600.0
|
|
2019-01-29,26.469999313354492,26.510000228881836,26.219999313354492,26.270000457763672,1666100.0
|
|
2019-01-30,26.579999923706055,26.719999313354492,26.34000015258789,26.440000534057617,1952600.0
|
|
2019-01-31,27.219999313354492,27.329999923706055,26.579999923706055,26.709999084472656,3902700.0
|
|
2019-02-01,27.209999084472656,27.450000762939453,27.040000915527344,27.31999969482422,1802200.0
|
|
2019-02-04,27.170000076293945,27.3700008392334,27.100000381469727,27.270000457763672,1713300.0
|
|
2019-02-05,27.110000610351562,27.25,27.010000228881836,27.170000076293945,1217100.0
|
|
2019-02-06,27.1200008392334,27.229999542236328,27.010000228881836,27.139999389648438,1174000.0
|
|
2019-02-07,27.170000076293945,27.209999084472656,27.010000228881836,27.010000228881836,1374600.0
|
|
2019-02-08,27.780000686645508,27.790000915527344,27.030000686645508,27.1299991607666,1827100.0
|
|
2019-02-11,28.18000030517578,28.18000030517578,27.700000762939453,27.75,2492600.0
|
|
2019-02-12,28.299999237060547,28.43000030517578,28.110000610351562,28.1299991607666,2244500.0
|
|
2019-02-13,28.420000076293945,28.5,28.239999771118164,28.5,1608400.0
|
|
2019-02-14,27.93000030517578,28.459999084472656,27.81999969482422,28.209999084472656,3400700.0
|
|
2019-02-15,28.239999771118164,28.260000228881836,27.969999313354492,28.049999237060547,1298100.0
|
|
2019-02-19,28.170000076293945,28.3700008392334,28.100000381469727,28.260000228881836,1719000.0
|
|
2019-02-20,28.170000076293945,28.299999237060547,28.1200008392334,28.1200008392334,1431500.0
|
|
2019-02-21,28.170000076293945,28.329999923706055,27.989999771118164,28.219999313354492,1375000.0
|
|
2019-02-22,27.479999542236328,28.010000228881836,27.049999237060547,28.010000228881836,3243600.0
|
|
2019-02-25,27.0,27.510000228881836,26.739999771118164,27.489999771118164,2339100.0
|
|
2019-02-26,26.549999237060547,27.0,26.510000228881836,26.93000030517578,2745600.0
|
|
2019-02-27,26.940000534057617,26.950000762939453,26.469999313354492,26.5,3914300.0
|
|
2019-02-28,25.149999618530273,26.0,25.049999237060547,25.649999618530273,7972800.0
|
|
2019-03-01,26.0,26.030000686645508,25.1299991607666,25.5,6617500.0
|
|
2019-03-04,26.049999237060547,26.110000610351562,25.780000686645508,25.8700008392334,3979000.0
|
|
2019-03-05,26.0,26.139999389648438,25.93000030517578,26.0,2575200.0
|
|
2019-03-06,26.510000228881836,26.65999984741211,26.1200008392334,26.40999984741211,3637900.0
|
|
2019-03-07,26.540000915527344,26.979999542236328,26.260000228881836,26.5,3173900.0
|
|
2019-03-08,26.399999618530273,26.56999969482422,26.239999771118164,26.399999618530273,2509300.0
|
|
2019-03-11,26.8799991607666,26.950000762939453,26.40999984741211,26.479999542236328,2446700.0
|
|
2019-03-12,27.229999542236328,27.239999771118164,26.979999542236328,27.139999389648438,2031800.0
|
|
2019-03-13,27.34000015258789,27.420000076293945,27.09000015258789,27.229999542236328,2733400.0
|
|
2019-03-14,27.3700008392334,27.5,27.170000076293945,27.360000610351562,2604600.0
|
|
2019-03-15,27.68000030517578,27.75,27.3799991607666,27.450000762939453,3325300.0
|
|
2019-03-18,27.829999923706055,27.940000534057617,27.549999237060547,27.850000381469727,3089600.0
|
|
2019-03-19,27.5,28.09000015258789,27.3700008392334,27.860000610351562,3206000.0
|
|
2019-03-20,27.760000228881836,27.920000076293945,27.25,27.440000534057617,2444800.0
|
|
2019-03-21,28.040000915527344,28.059999465942383,27.670000076293945,27.709999084472656,1378000.0
|
|
2019-03-22,27.709999084472656,28.149999618530273,27.700000762939453,27.979999542236328,1868600.0
|
|
2019-03-25,27.809999465942383,27.959999084472656,27.600000381469727,27.600000381469727,1916200.0
|
|
2019-03-26,28.149999618530273,28.25,27.860000610351562,27.93000030517578,1562900.0
|
|
2019-03-27,27.920000076293945,28.239999771118164,27.75,28.09000015258789,1591100.0
|
|
2019-03-28,27.969999313354492,28.1299991607666,27.860000610351562,27.940000534057617,1329300.0
|
|
2019-03-29,27.969999313354492,28.170000076293945,27.770000457763672,28.0,1700300.0
|
|
2019-04-01,27.700000762939453,28.0,27.489999771118164,27.979999542236328,2079900.0
|
|
2019-04-02,27.3700008392334,27.770000457763672,27.329999923706055,27.729999542236328,2041000.0
|
|
2019-04-03,27.600000381469727,27.75,26.959999084472656,27.260000228881836,2861500.0
|
|
2019-04-04,27.260000228881836,27.540000915527344,27.239999771118164,27.510000228881836,1695500.0
|
|
2019-04-05,27.309999465942383,27.649999618530273,27.229999542236328,27.3799991607666,1856800.0
|
|
2019-04-08,27.610000610351562,27.670000076293945,27.229999542236328,27.260000228881836,2079500.0
|
|
2019-04-09,27.68000030517578,27.799999237060547,27.469999313354492,27.520000457763672,2267300.0
|
|
2019-04-10,28.059999465942383,28.18000030517578,27.68000030517578,27.68000030517578,2649400.0
|
|
2019-04-11,26.8700008392334,27.299999237060547,26.59000015258789,27.100000381469727,6502800.0
|
|
2019-04-12,26.510000228881836,26.860000610351562,26.420000076293945,26.790000915527344,2590500.0
|
|
2019-04-15,26.549999237060547,26.700000762939453,26.40999984741211,26.5,1838200.0
|
|
2019-04-16,26.420000076293945,26.68000030517578,26.280000686645508,26.59000015258789,1216200.0
|
|
2019-04-17,26.239999771118164,26.56999969482422,26.190000534057617,26.43000030517578,1049500.0
|
|
2019-04-18,26.610000610351562,26.6200008392334,26.09000015258789,26.3700008392334,1450400.0
|
|
2019-04-22,26.850000381469727,26.8799991607666,26.479999542236328,26.540000915527344,1714200.0
|
|
2019-04-23,27.350000381469727,27.3700008392334,26.90999984741211,26.950000762939453,4397500.0
|
|
2019-04-24,27.5,27.959999084472656,27.290000915527344,27.389999389648438,5140400.0
|
|
2019-04-25,27.65999984741211,27.709999084472656,27.06999969482422,27.350000381469727,2083200.0
|
|
2019-04-26,28.530000686645508,28.59000015258789,27.649999618530273,27.700000762939453,2184200.0
|
|
2019-04-29,28.610000610351562,28.760000228881836,28.3799991607666,28.5,2206600.0
|
|
2019-04-30,29.06999969482422,29.1299991607666,28.520000457763672,28.600000381469727,2523300.0
|
|
2019-05-01,28.469999313354492,29.049999237060547,28.450000762939453,29.049999237060547,1621100.0
|
|
2019-05-02,28.950000762939453,28.969999313354492,28.350000381469727,28.350000381469727,1888000.0
|
|
2019-05-03,29.049999237060547,29.15999984741211,28.90999984741211,29.059999465942383,2209100.0
|
|
2019-05-06,29.440000534057617,29.489999771118164,28.770000457763672,28.809999465942383,1520800.0
|
|
2019-05-07,29.059999465942383,29.329999923706055,28.899999618530273,29.239999771118164,2820300.0
|
|
2019-05-08,29.110000610351562,29.399999618530273,28.950000762939453,29.170000076293945,3181900.0
|
|
2019-05-09,28.280000686645508,29.739999771118164,27.8700008392334,29.510000228881836,2965600.0
|
|
2019-05-10,29.40999984741211,29.43000030517578,28.010000228881836,28.049999237060547,2598200.0
|
|
2019-05-13,29.290000915527344,29.420000076293945,29.040000915527344,29.190000534057617,2827500.0
|
|
2019-05-14,29.59000015258789,29.739999771118164,29.209999084472656,29.309999465942383,3235500.0
|
|
2019-05-15,29.540000915527344,29.760000228881836,29.420000076293945,29.5,1500600.0
|
|
2019-05-16,28.600000381469727,29.459999084472656,28.399999618530273,29.350000381469727,3464200.0
|
|
2019-05-17,29.260000228881836,29.479999542236328,28.549999237060547,28.649999618530273,2071100.0
|
|
2019-05-20,29.149999618530273,29.3700008392334,28.969999313354492,29.3700008392334,1656600.0
|
|
2019-05-21,29.06999969482422,29.329999923706055,29.049999237060547,29.260000228881836,1828700.0
|
|
2019-05-22,29.1200008392334,29.190000534057617,28.920000076293945,29.0,1979900.0
|
|
2019-05-23,28.950000762939453,29.209999084472656,28.809999465942383,29.100000381469727,1883300.0
|
|
2019-05-24,29.209999084472656,29.40999984741211,28.90999984741211,29.0,2209800.0
|
|
2019-05-28,28.84000015258789,29.329999923706055,28.780000686645508,29.219999313354492,2253600.0
|
|
2019-05-29,28.43000030517578,28.670000076293945,28.09000015258789,28.639999389648438,2220900.0
|
|
2019-05-30,28.3700008392334,28.56999969482422,28.270000457763672,28.469999313354492,1437600.0
|
|
2019-05-31,28.190000534057617,28.360000610351562,27.93000030517578,28.100000381469727,1376300.0
|
|
2019-06-03,28.190000534057617,28.309999465942383,27.969999313354492,28.280000686645508,1682500.0
|
|
2019-06-04,28.06999969482422,28.43000030517578,27.920000076293945,28.309999465942383,2152700.0
|
|
2019-06-05,28.360000610351562,28.559999465942383,28.139999389648438,28.200000762939453,1682900.0
|
|
2019-06-06,28.360000610351562,28.540000915527344,28.219999313354492,28.3799991607666,1348900.0
|
|
2019-06-07,28.34000015258789,28.700000762939453,28.309999465942383,28.489999771118164,1711900.0
|
|
2019-06-10,28.6200008392334,28.649999618530273,28.299999237060547,28.479999542236328,2903300.0
|
|
2019-06-11,28.329999923706055,28.739999771118164,27.989999771118164,28.649999618530273,2093600.0
|
|
2019-06-12,28.479999542236328,28.690000534057617,28.360000610351562,28.360000610351562,2015100.0
|
|
2019-06-13,28.6200008392334,28.75,28.3700008392334,28.520000457763672,2142800.0
|
|
2019-06-14,28.6299991607666,28.81999969482422,28.479999542236328,28.610000610351562,1759400.0
|
|
2019-06-17,30.040000915527344,30.049999237060547,29.239999771118164,29.389999389648438,3330200.0
|
|
2019-06-18,30.06999969482422,30.18000030517578,29.6299991607666,30.1200008392334,3011100.0
|
|
2019-06-19,30.43000030517578,30.530000686645508,29.809999465942383,29.940000534057617,2073200.0
|
|
2019-06-20,30.90999984741211,30.989999771118164,30.56999969482422,30.6200008392334,5354600.0
|
|
2019-06-21,30.649999618530273,31.059999465942383,30.110000610351562,30.889999389648438,4805500.0
|
|
2019-06-24,29.969999313354492,30.670000076293945,29.549999237060547,30.670000076293945,5406600.0
|
|
2019-06-25,29.56999969482422,30.06999969482422,29.420000076293945,29.969999313354492,4426700.0
|
|
2019-06-26,28.760000228881836,29.760000228881836,28.56999969482422,29.639999389648438,3861500.0
|
|
2019-06-27,28.68000030517578,28.81999969482422,28.31999969482422,28.81999969482422,3907600.0
|
|
2019-06-28,28.899999618530273,29.059999465942383,28.579999923706055,28.75,7595800.0
|
|
2019-07-01,29.479999542236328,29.559999465942383,28.979999542236328,29.1200008392334,4028800.0
|
|
2019-07-02,29.760000228881836,29.829999923706055,29.329999923706055,29.549999237060547,2213500.0
|
|
2019-07-03,30.200000762939453,30.270000457763672,29.729999542236328,29.729999542236328,1755700.0
|
|
2019-07-05,30.079999923706055,30.200000762939453,29.8700008392334,30.079999923706055,2629900.0
|
|
2019-07-08,29.920000076293945,30.0,29.829999923706055,29.979999542236328,1582600.0
|
|
2019-07-09,29.389999389648438,29.920000076293945,29.31999969482422,29.81999969482422,1600300.0
|
|
2019-07-10,29.15999984741211,29.549999237060547,29.149999618530273,29.479999542236328,1977800.0
|
|
2019-07-11,29.040000915527344,29.270000457763672,28.920000076293945,29.209999084472656,1323800.0
|
|
2019-07-12,28.729999542236328,29.049999237060547,28.670000076293945,29.020000457763672,1520800.0
|
|
2019-07-15,28.5,28.940000534057617,28.459999084472656,28.81999969482422,2635700.0
|
|
2019-07-16,28.290000915527344,28.639999389648438,28.170000076293945,28.549999237060547,2930500.0
|
|
2019-07-17,27.979999542236328,28.440000534057617,27.920000076293945,28.209999084472656,2425700.0
|
|
2019-07-18,27.969999313354492,28.09000015258789,27.399999618530273,28.020000457763672,4194700.0
|
|
2019-07-19,27.6299991607666,28.06999969482422,27.610000610351562,27.889999389648438,2062000.0
|
|
2019-07-22,27.610000610351562,27.8700008392334,27.56999969482422,27.649999618530273,2053800.0
|
|
2019-07-23,27.719999313354492,28.209999084472656,27.520000457763672,28.030000686645508,2657800.0
|
|
2019-07-24,27.760000228881836,27.93000030517578,27.540000915527344,27.6200008392334,3120000.0
|
|
2019-07-25,28.010000228881836,28.170000076293945,27.649999618530273,27.649999618530273,2650900.0
|
|
2019-07-26,28.100000381469727,28.299999237060547,28.030000686645508,28.139999389648438,1498600.0
|
|
2019-07-29,28.0,28.15999984741211,27.90999984741211,28.079999923706055,1295800.0
|
|
2019-07-30,28.200000762939453,28.290000915527344,27.860000610351562,27.8700008392334,2655600.0
|
|
2019-07-31,28.139999389648438,28.40999984741211,27.860000610351562,28.200000762939453,2331300.0
|
|
2019-08-01,28.149999618530273,28.549999237060547,28.020000457763672,28.190000534057617,1753400.0
|
|
2019-08-02,28.100000381469727,28.270000457763672,27.959999084472656,28.15999984741211,2398400.0
|
|
2019-08-05,27.950000762939453,28.15999984741211,27.6299991607666,27.90999984741211,5014900.0
|
|
2019-08-06,27.850000381469727,28.139999389648438,27.649999618530273,28.049999237060547,2589600.0
|
|
2019-08-07,27.610000610351562,27.780000686645508,27.360000610351562,27.700000762939453,5573800.0
|
|
2019-08-08,29.030000686645508,29.229999542236328,27.610000610351562,28.25,3312800.0
|
|
2019-08-09,29.09000015258789,29.59000015258789,28.860000610351562,28.979999542236328,2328300.0
|
|
2019-08-12,28.6200008392334,29.1200008392334,28.489999771118164,29.059999465942383,2378200.0
|
|
2019-08-13,28.469999313354492,28.90999984741211,28.34000015258789,28.549999237060547,2133100.0
|
|
2019-08-14,27.420000076293945,28.610000610351562,27.40999984741211,28.59000015258789,2283200.0
|
|
2019-08-15,27.84000015258789,28.010000228881836,27.510000228881836,27.559999465942383,2597000.0
|
|
2019-08-16,28.010000228881836,28.049999237060547,27.68000030517578,27.989999771118164,1628700.0
|
|
2019-08-19,27.950000762939453,28.25,27.93000030517578,28.079999923706055,3018700.0
|
|
2019-08-20,27.889999389648438,28.18000030517578,27.81999969482422,27.889999389648438,1995400.0
|
|
2019-08-21,27.729999542236328,28.020000457763672,27.6200008392334,28.020000457763672,1204200.0
|
|
2019-08-22,27.489999771118164,27.81999969482422,27.459999084472656,27.770000457763672,1317300.0
|
|
2019-08-23,26.719999313354492,27.540000915527344,26.6299991607666,27.469999313354492,1434500.0
|
|
2019-08-26,26.739999771118164,26.84000015258789,26.559999465942383,26.75,1183200.0
|
|
2019-08-27,26.75,26.940000534057617,26.700000762939453,26.809999465942383,2120000.0
|
|
2019-08-28,26.829999923706055,26.899999618530273,26.549999237060547,26.709999084472656,1892600.0
|
|
2019-08-29,27.239999771118164,27.350000381469727,26.959999084472656,27.020000457763672,1180900.0
|
|
2019-08-30,27.280000686645508,27.389999389648438,27.030000686645508,27.280000686645508,1566000.0
|
|
2019-09-03,26.600000381469727,27.1200008392334,26.540000915527344,27.110000610351562,3083600.0
|
|
2019-09-04,27.0,27.0,25.940000534057617,26.5,4868400.0
|
|
2019-09-05,27.149999618530273,27.229999542236328,26.93000030517578,27.229999542236328,3451200.0
|
|
2019-09-06,26.860000610351562,27.239999771118164,26.700000762939453,27.239999771118164,2848800.0
|
|
2019-09-09,26.75,26.950000762939453,26.540000915527344,26.81999969482422,4212300.0
|
|
2019-09-10,27.15999984741211,27.170000076293945,26.420000076293945,26.649999618530273,3317000.0
|
|
2019-09-11,28.260000228881836,28.290000915527344,27.030000686645508,27.09000015258789,4444100.0
|
|
2019-09-12,27.65999984741211,28.530000686645508,27.649999618530273,28.440000534057617,2269500.0
|
|
2019-09-13,27.549999237060547,27.760000228881836,27.40999984741211,27.540000915527344,1362400.0
|
|
2019-09-16,27.309999465942383,27.65999984741211,27.290000915527344,27.549999237060547,1098500.0
|
|
2019-09-17,27.850000381469727,27.860000610351562,27.290000915527344,27.309999465942383,1609300.0
|
|
2019-09-18,27.950000762939453,28.030000686645508,27.639999389648438,27.809999465942383,2560300.0
|
|
2019-09-19,27.610000610351562,28.100000381469727,27.579999923706055,27.969999313354492,1239600.0
|
|
2019-09-20,27.31999969482422,27.75,27.299999237060547,27.600000381469727,6486600.0
|
|
2019-09-23,27.139999389648438,27.350000381469727,27.1200008392334,27.31999969482422,1931500.0
|
|
2019-09-24,26.959999084472656,27.350000381469727,26.770000457763672,27.139999389648438,1708300.0
|
|
2019-09-25,27.0,27.149999618530273,26.93000030517578,27.0,4524000.0
|
|
2019-09-26,27.219999313354492,27.59000015258789,27.059999465942383,27.34000015258789,2001000.0
|
|
2019-09-27,27.0,27.290000915527344,26.920000076293945,27.270000457763672,1217700.0
|
|
2019-09-30,27.31999969482422,27.459999084472656,27.010000228881836,27.040000915527344,1544600.0
|
|
2019-10-01,27.040000915527344,27.399999618530273,26.940000534057617,27.31999969482422,1274500.0
|
|
2019-10-02,26.90999984741211,27.06999969482422,26.610000610351562,26.940000534057617,2024200.0
|
|
2019-10-03,27.239999771118164,27.280000686645508,26.829999923706055,26.950000762939453,3262800.0
|
|
2019-10-04,27.610000610351562,27.709999084472656,27.229999542236328,27.280000686645508,2867900.0
|
|
2019-10-07,27.479999542236328,27.639999389648438,27.389999389648438,27.520000457763672,3868400.0
|
|
2019-10-08,26.93000030517578,27.43000030517578,26.93000030517578,27.3799991607666,2570100.0
|
|
2019-10-09,27.100000381469727,27.420000076293945,26.959999084472656,27.040000915527344,1754600.0
|
|
2019-10-10,27.639999389648438,27.719999313354492,26.940000534057617,27.149999618530273,4634600.0
|
|
2019-10-11,27.809999465942383,28.06999969482422,27.59000015258789,27.65999984741211,2287900.0
|
|
2019-10-14,27.399999618530273,27.670000076293945,27.200000762939453,27.549999237060547,2940400.0
|
|
2019-10-15,27.530000686645508,27.649999618530273,27.440000534057617,27.440000534057617,1700700.0
|
|
2019-10-16,27.610000610351562,27.649999618530273,27.3700008392334,27.510000228881836,1292200.0
|
|
2019-10-17,27.600000381469727,27.860000610351562,27.559999465942383,27.65999984741211,1814400.0
|
|
2019-10-18,27.59000015258789,27.739999771118164,27.469999313354492,27.469999313354492,2671300.0
|
|
2019-10-21,27.489999771118164,27.600000381469727,27.229999542236328,27.579999923706055,3054900.0
|
|
2019-10-22,27.520000457763672,27.700000762939453,27.440000534057617,27.540000915527344,1766800.0
|
|
2019-10-23,27.6299991607666,27.700000762939453,27.43000030517578,27.479999542236328,1710200.0
|
|
2019-10-24,27.709999084472656,27.860000610351562,27.530000686645508,27.600000381469727,1828500.0
|
|
2019-10-25,27.510000228881836,27.75,27.31999969482422,27.540000915527344,1817000.0
|
|
2019-10-28,27.649999618530273,27.770000457763672,27.479999542236328,27.520000457763672,1405800.0
|
|
2019-10-29,27.639999389648438,27.93000030517578,27.540000915527344,27.600000381469727,1499700.0
|
|
2019-10-30,27.899999618530273,27.920000076293945,27.5,27.719999313354492,1557200.0
|
|
2019-10-31,28.15999984741211,28.200000762939453,27.84000015258789,27.93000030517578,1992300.0
|
|
2019-11-01,28.209999084472656,28.43000030517578,28.170000076293945,28.25,1657500.0
|
|
2019-11-04,27.8700008392334,28.25,27.729999542236328,28.219999313354492,1391500.0
|
|
2019-11-05,28.030000686645508,28.239999771118164,27.790000915527344,27.90999984741211,2018300.0
|
|
2019-11-06,28.170000076293945,28.299999237060547,27.93000030517578,28.040000915527344,2862800.0
|
|
2019-11-07,29.829999923706055,32.0,29.690000534057617,30.75,5677200.0
|
|
2019-11-08,29.200000762939453,29.93000030517578,28.780000686645508,29.829999923706055,3017100.0
|
|
2019-11-11,28.989999771118164,29.329999923706055,28.959999084472656,29.149999618530273,1353900.0
|
|
2019-11-12,29.200000762939453,29.260000228881836,28.8799991607666,28.989999771118164,2080700.0
|
|
2019-11-13,29.5,29.530000686645508,29.09000015258789,29.290000915527344,1888200.0
|
|
2019-11-14,30.0,30.010000228881836,29.43000030517578,29.5,1691100.0
|
|
2019-11-15,30.020000457763672,30.079999923706055,29.770000457763672,29.959999084472656,1020200.0
|
|
2019-11-18,30.3700008392334,30.549999237060547,29.8700008392334,29.93000030517578,2356800.0
|
|
2019-11-19,30.200000762939453,30.3700008392334,29.489999771118164,30.3700008392334,2850000.0
|
|
2019-11-20,30.530000686645508,30.68000030517578,30.09000015258789,30.3799991607666,2869100.0
|
|
2019-11-21,30.6299991607666,30.65999984741211,30.15999984741211,30.450000762939453,1766300.0
|
|
2019-11-22,30.299999237060547,30.719999313354492,30.170000076293945,30.719999313354492,1191700.0
|
|
2019-11-25,30.700000762939453,30.84000015258789,30.280000686645508,30.440000534057617,2143300.0
|
|
2019-11-26,30.989999771118164,31.079999923706055,30.559999465942383,30.700000762939453,1620300.0
|
|
2019-11-27,31.209999084472656,31.309999465942383,30.889999389648438,31.059999465942383,1437400.0
|
|
2019-11-29,30.940000534057617,31.270000457763672,30.93000030517578,31.25,553100.0
|
|
2019-12-02,30.520000457763672,30.8700008392334,30.40999984741211,30.8700008392334,1753400.0
|
|
2019-12-03,30.0,30.420000076293945,29.950000762939453,30.270000457763672,2995700.0
|
|
2019-12-04,30.040000915527344,30.270000457763672,29.950000762939453,29.950000762939453,3866500.0
|
|
2019-12-05,29.190000534057617,30.190000534057617,29.190000534057617,30.190000534057617,2823100.0
|
|
2019-12-06,29.290000915527344,29.670000076293945,29.260000228881836,29.350000381469727,1826900.0
|
|
2019-12-09,29.190000534057617,29.399999618530273,29.1299991607666,29.25,1651600.0
|
|
2019-12-10,29.15999984741211,29.25,28.959999084472656,29.149999618530273,2746800.0
|
|
2019-12-11,28.829999923706055,29.200000762939453,28.760000228881836,29.1200008392334,1348500.0
|
|
2019-12-12,28.780000686645508,29.190000534057617,28.719999313354492,29.190000534057617,1651600.0
|
|
2019-12-13,28.760000228881836,28.8700008392334,28.65999984741211,28.690000534057617,1174400.0
|
|
2019-12-16,28.899999618530273,28.920000076293945,28.670000076293945,28.760000228881836,3097600.0
|
|
2019-12-17,28.889999389648438,29.09000015258789,28.780000686645508,28.780000686645508,1782900.0
|
|
2019-12-18,28.56999969482422,29.010000228881836,28.43000030517578,28.8700008392334,1773500.0
|
|
2019-12-19,28.530000686645508,28.770000457763672,28.440000534057617,28.549999237060547,2378500.0
|
|
2019-12-20,28.8700008392334,29.030000686645508,28.549999237060547,28.6200008392334,4120100.0
|
|
2019-12-23,28.809999465942383,29.040000915527344,28.719999313354492,28.90999984741211,1455800.0
|
|
2019-12-24,28.649999618530273,28.8700008392334,28.649999618530273,28.829999923706055,575900.0
|
|
2019-12-26,28.81999969482422,28.84000015258789,28.6200008392334,28.65999984741211,857100.0
|
|
2019-12-27,28.84000015258789,28.920000076293945,28.75,28.90999984741211,720700.0
|
|
2019-12-30,28.8700008392334,28.969999313354492,28.739999771118164,28.799999237060547,1060500.0
|
|
2019-12-31,28.950000762939453,29.049999237060547,28.81999969482422,28.81999969482422,1366400.0
|
|
2020-01-02,28.739999771118164,28.899999618530273,28.59000015258789,28.889999389648438,1924300.0
|
|
2020-01-03,28.809999465942383,28.8700008392334,28.5,28.559999465942383,1129000.0
|
|
2020-01-06,29.0,29.030000686645508,28.6299991607666,28.6299991607666,1783500.0
|
|
2020-01-07,28.200000762939453,29.020000457763672,28.18000030517578,28.8700008392334,1272800.0
|
|
2020-01-08,27.760000228881836,28.34000015258789,27.739999771118164,28.200000762939453,1931800.0
|
|
2020-01-09,27.8700008392334,28.059999465942383,27.809999465942383,27.84000015258789,4952100.0
|
|
2020-01-10,27.8799991607666,28.34000015258789,27.850000381469727,27.850000381469727,7271400.0
|
|
2020-01-13,27.799999237060547,27.959999084472656,27.75,27.829999923706055,3240300.0
|
|
2020-01-14,27.600000381469727,27.84000015258789,27.350000381469727,27.719999313354492,2660500.0
|
|
2020-01-15,27.860000610351562,28.18000030517578,27.600000381469727,27.6200008392334,2417700.0
|
|
2020-01-16,27.6200008392334,28.09000015258789,27.559999465942383,27.940000534057617,4704800.0
|
|
2020-01-17,27.670000076293945,27.940000534057617,27.600000381469727,27.6200008392334,4545400.0
|
|
2020-01-21,27.100000381469727,27.59000015258789,27.079999923706055,27.3799991607666,2973800.0
|
|
2020-01-22,28.030000686645508,28.110000610351562,27.15999984741211,27.15999984741211,8292600.0
|
|
2020-01-23,27.770000457763672,27.81999969482422,27.139999389648438,27.540000915527344,5988100.0
|
|
2020-01-24,28.040000915527344,28.1299991607666,27.6299991607666,27.850000381469727,4623300.0
|
|
2020-01-27,28.030000686645508,28.1200008392334,27.639999389648438,27.65999984741211,3130200.0
|
|
2020-01-28,28.540000915527344,28.56999969482422,28.010000228881836,28.049999237060547,3022600.0
|
|
2020-01-29,28.549999237060547,28.84000015258789,28.489999771118164,28.56999969482422,2287700.0
|
|
2020-01-30,28.65999984741211,28.809999465942383,28.459999084472656,28.510000228881836,2450400.0
|
|
2020-01-31,28.530000686645508,28.8700008392334,28.479999542236328,28.700000762939453,2895100.0
|
|
2020-02-03,28.68000030517578,28.799999237060547,28.440000534057617,28.479999542236328,1246600.0
|
|
2020-02-04,28.670000076293945,29.020000457763672,28.670000076293945,28.93000030517578,1261500.0
|
|
2020-02-05,28.690000534057617,28.959999084472656,28.6299991607666,28.799999237060547,905700.0
|
|
2020-02-06,28.559999465942383,28.969999313354492,28.43000030517578,28.760000228881836,1757900.0
|
|
2020-02-07,28.56999969482422,28.639999389648438,28.459999084472656,28.5,1676300.0
|
|
2020-02-10,28.709999084472656,28.75,28.450000762939453,28.5,2560700.0
|
|
2020-02-11,28.670000076293945,28.860000610351562,28.639999389648438,28.75,1377500.0
|
|
2020-02-12,28.639999389648438,28.760000228881836,28.469999313354492,28.65999984741211,1537000.0
|
|
2020-02-13,28.579999923706055,28.780000686645508,28.440000534057617,28.450000762939453,2146200.0
|
|
2020-02-14,28.8700008392334,28.979999542236328,28.579999923706055,28.649999618530273,1161500.0
|
|
2020-02-18,28.8700008392334,29.170000076293945,28.780000686645508,28.780000686645508,3361200.0
|
|
2020-02-19,28.850000381469727,29.059999465942383,28.799999237060547,28.90999984741211,1469300.0
|
|
2020-02-20,29.299999237060547,29.329999923706055,28.799999237060547,28.829999923706055,1646400.0
|
|
2020-02-21,29.5,29.549999237060547,29.06999969482422,29.329999923706055,1480700.0
|
|
2020-02-24,29.139999389648438,29.420000076293945,28.979999542236328,29.200000762939453,1488600.0
|
|
2020-02-25,28.920000076293945,29.3799991607666,28.399999618530273,29.219999313354492,3449300.0
|
|
2020-02-26,28.729999542236328,29.420000076293945,28.5,29.059999465942383,3278400.0
|
|
2020-02-27,28.239999771118164,28.84000015258789,27.5,27.700000762939453,7680500.0
|
|
2020-02-28,27.8799991607666,28.0,26.770000457763672,27.84000015258789,4177300.0
|
|
2020-03-02,28.260000228881836,28.290000915527344,27.440000534057617,27.899999618530273,4619000.0
|
|
2020-03-03,27.549999237060547,28.510000228881836,27.5,28.260000228881836,5727000.0
|
|
2020-03-04,27.770000457763672,28.110000610351562,27.440000534057617,27.920000076293945,9166200.0
|
|
2020-03-05,27.0,27.270000457763672,26.5,27.110000610351562,23735700.0
|
|
2020-03-06,26.6299991607666,26.65999984741211,26.110000610351562,26.3700008392334,7347000.0
|
|
2020-03-09,24.450000762939453,26.09000015258789,21.3799991607666,25.739999771118164,7682500.0
|
|
2020-03-10,25.25,25.40999984741211,23.3700008392334,25.1299991607666,6805500.0
|
|
2020-03-11,24.510000228881836,25.079999923706055,24.049999237060547,24.719999313354492,5671100.0
|
|
2020-03-12,22.989999771118164,24.049999237060547,22.260000228881836,23.450000762939453,8118600.0
|
|
2020-03-13,23.469999313354492,24.059999465942383,22.549999237060547,23.75,6647800.0
|
|
2020-03-16,19.600000381469727,21.889999389648438,19.559999465942383,21.06999969482422,5986800.0
|
|
2020-03-17,20.31999969482422,20.43000030517578,19.030000686645508,20.020000457763672,8502400.0
|
|
2020-03-18,19.90999984741211,20.149999618530273,18.979999542236328,19.309999465942383,6961900.0
|
|
2020-03-19,24.31999969482422,24.639999389648438,19.899999618530273,19.899999618530273,7464000.0
|
|
2020-03-20,23.530000686645508,25.020000457763672,22.719999313354492,24.56999969482422,6202700.0
|
|
2020-03-23,23.18000030517578,23.739999771118164,22.809999465942383,23.280000686645508,4999400.0
|
|
2020-03-24,23.889999389648438,24.770000457763672,23.290000915527344,24.09000015258789,6757500.0
|
|
2020-03-25,25.0,25.700000762939453,23.639999389648438,23.950000762939453,4848500.0
|
|
2020-03-26,24.790000915527344,25.8799991607666,24.34000015258789,24.84000015258789,5624000.0
|
|
2020-03-27,24.3799991607666,24.790000915527344,23.860000610351562,24.059999465942383,2859400.0
|
|
2020-03-30,24.780000686645508,24.8700008392334,24.030000686645508,24.59000015258789,3701000.0
|
|
2020-03-31,24.270000457763672,24.760000228881836,24.190000534057617,24.40999984741211,2426900.0
|
|
2020-04-01,23.65999984741211,24.190000534057617,23.43000030517578,23.700000762939453,3029700.0
|
|
2020-04-02,23.860000610351562,23.959999084472656,23.290000915527344,23.350000381469727,4718200.0
|
|
2020-04-03,23.799999237060547,23.920000076293945,23.420000076293945,23.739999771118164,3995000.0
|
|
2020-04-06,24.59000015258789,24.739999771118164,24.209999084472656,24.3700008392334,2553200.0
|
|
2020-04-07,25.90999984741211,26.790000915527344,24.889999389648438,24.90999984741211,4683100.0
|
|
2020-04-08,26.610000610351562,26.790000915527344,25.6299991607666,25.969999313354492,1299700.0
|
|
2020-04-09,26.860000610351562,27.600000381469727,26.459999084472656,26.799999237060547,2353600.0
|
|
2020-04-13,26.329999923706055,26.860000610351562,26.219999313354492,26.65999984741211,1233200.0
|
|
2020-04-14,27.489999771118164,27.81999969482422,26.3700008392334,26.559999465942383,2299000.0
|
|
2020-04-15,26.84000015258789,27.3700008392334,26.729999542236328,27.049999237060547,1242400.0
|
|
2020-04-16,26.809999465942383,27.139999389648438,26.56999969482422,27.139999389648438,2851200.0
|
|
2020-04-17,26.149999618530273,27.309999465942383,25.950000762939453,27.149999618530273,4408300.0
|
|
2020-04-20,26.020000457763672,26.329999923706055,25.68000030517578,25.8700008392334,1934200.0
|
|
2020-04-21,25.649999618530273,25.829999923706055,25.270000457763672,25.6200008392334,2723300.0
|
|
2020-04-22,26.540000915527344,26.700000762939453,25.799999237060547,25.829999923706055,2399400.0
|
|
2020-04-23,26.170000076293945,26.59000015258789,26.059999465942383,26.479999542236328,1750000.0
|
|
2020-04-24,26.290000915527344,26.450000762939453,25.899999618530273,26.290000915527344,2766500.0
|
|
2020-04-27,25.860000610351562,27.25,25.739999771118164,27.15999984741211,6376300.0
|
|
2020-04-28,27.110000610351562,28.0,26.8799991607666,28.0,5411000.0
|
|
2020-04-29,26.690000534057617,27.389999389648438,26.260000228881836,27.100000381469727,2875700.0
|
|
2020-04-30,26.459999084472656,26.770000457763672,26.15999984741211,26.6200008392334,2849500.0
|
|
2020-05-01,25.899999618530273,26.3700008392334,25.729999542236328,26.25,1449400.0
|
|
2020-05-04,26.020000457763672,26.059999465942383,25.549999237060547,25.549999237060547,1484000.0
|
|
2020-05-05,26.260000228881836,26.510000228881836,26.059999465942383,26.059999465942383,1485800.0
|
|
2020-05-06,26.719999313354492,27.010000228881836,26.459999084472656,26.510000228881836,2545200.0
|
|
2020-05-07,26.360000610351562,26.90999984741211,26.149999618530273,26.579999923706055,5159500.0
|
|
2020-05-08,26.34000015258789,26.770000457763672,26.290000915527344,26.65999984741211,2578800.0
|
|
2020-05-11,26.93000030517578,27.030000686645508,26.1200008392334,26.329999923706055,4815700.0
|
|
2020-05-12,26.59000015258789,27.239999771118164,26.520000457763672,27.200000762939453,3109800.0
|
|
2020-05-13,26.420000076293945,27.100000381469727,26.25,26.950000762939453,11308700.0
|
|
2020-05-14,26.3700008392334,26.399999618530273,25.90999984741211,25.979999542236328,3036800.0
|
|
2020-05-15,26.299999237060547,26.690000534057617,26.260000228881836,26.479999542236328,2256600.0
|
|
2020-05-18,26.959999084472656,27.020000457763672,26.600000381469727,26.760000228881836,4420200.0
|
|
2020-05-19,27.219999313354492,27.479999542236328,27.010000228881836,27.010000228881836,4120800.0
|
|
2020-05-20,27.690000534057617,27.860000610351562,27.459999084472656,27.479999542236328,2507900.0
|
|
2020-05-21,26.8799991607666,27.18000030517578,26.739999771118164,26.8799991607666,9681200.0
|
|
2020-05-22,27.15999984741211,27.299999237060547,26.850000381469727,26.979999542236328,12958100.0
|
|
2020-05-26,26.93000030517578,27.579999923706055,26.920000076293945,27.520000457763672,6830300.0
|
|
2020-05-27,27.770000457763672,27.81999969482422,26.8700008392334,27.09000015258789,6696200.0
|
|
2020-05-28,27.780000686645508,28.450000762939453,27.770000457763672,28.0,5391700.0
|
|
2020-05-29,27.920000076293945,28.1200008392334,27.479999542236328,27.809999465942383,23927000.0
|
|
2020-06-01,28.360000610351562,28.489999771118164,28.06999969482422,28.18000030517578,4632000.0
|
|
2020-06-02,28.059999465942383,28.559999465942383,27.93000030517578,28.440000534057617,3107500.0
|
|
2020-06-03,28.469999313354492,28.920000076293945,28.18000030517578,28.229999542236328,5691400.0
|
|
2020-06-04,28.420000076293945,28.670000076293945,28.229999542236328,28.329999923706055,9260300.0
|
|
2020-06-05,28.690000534057617,29.219999313354492,28.5,28.610000610351562,11674100.0
|
|
2020-06-08,28.43000030517578,28.709999084472656,28.260000228881836,28.709999084472656,3689900.0
|
|
2020-06-09,28.329999923706055,28.56999969482422,27.959999084472656,28.219999313354492,5101600.0
|
|
2020-06-10,28.5,28.75,28.229999542236328,28.420000076293945,7828800.0
|
|
2020-06-11,28.34000015258789,29.239999771118164,28.219999313354492,28.889999389648438,3353900.0
|
|
2020-06-12,28.1200008392334,28.850000381469727,27.639999389648438,28.700000762939453,4435600.0
|
|
2020-06-15,28.579999923706055,28.600000381469727,27.649999618530273,27.809999465942383,2812400.0
|
|
2020-06-16,28.639999389648438,29.299999237060547,28.329999923706055,29.190000534057617,3619800.0
|
|
2020-06-17,28.739999771118164,29.100000381469727,28.56999969482422,28.6299991607666,1990600.0
|
|
2020-06-18,29.059999465942383,29.09000015258789,28.649999618530273,28.649999618530273,1618000.0
|
|
2020-06-19,28.709999084472656,29.459999084472656,28.700000762939453,29.31999969482422,3886000.0
|
|
2020-06-22,29.190000534057617,29.209999084472656,28.59000015258789,28.700000762939453,2603600.0
|
|
2020-06-23,29.030000686645508,29.579999923706055,29.020000457763672,29.290000915527344,2898300.0
|
|
2020-06-24,28.399999618530273,28.969999313354492,28.25,28.90999984741211,2162000.0
|
|
2020-06-25,28.399999618530273,28.600000381469727,28.18000030517578,28.3700008392334,5781400.0
|
|
2020-06-26,28.219999313354492,28.59000015258789,28.059999465942383,28.360000610351562,5824200.0
|
|
2020-06-29,28.299999237060547,28.479999542236328,27.920000076293945,28.34000015258789,2370900.0
|
|
2020-06-30,28.399999618530273,28.450000762939453,28.139999389648438,28.280000686645508,3112000.0
|
|
2020-07-01,28.670000076293945,28.770000457763672,28.31999969482422,28.360000610351562,2061500.0
|
|
2020-07-02,28.530000686645508,28.860000610351562,28.450000762939453,28.860000610351562,2339000.0
|
|
2020-07-06,28.559999465942383,28.729999542236328,28.34000015258789,28.649999618530273,1844500.0
|
|
2020-07-07,29.1200008392334,29.5,28.56999969482422,28.6299991607666,3496200.0
|
|
2020-07-08,28.610000610351562,29.06999969482422,28.450000762939453,29.0,2688100.0
|
|
2020-07-09,29.0,29.899999618530273,29.0,29.260000228881836,4159100.0
|
|
2020-07-10,29.200000762939453,29.209999084472656,28.760000228881836,29.030000686645508,1842600.0
|
|
2020-07-13,28.920000076293945,29.420000076293945,28.8799991607666,29.31999969482422,1981800.0
|
|
2020-07-14,29.34000015258789,29.3799991607666,28.75,28.809999465942383,1370300.0
|
|
2020-07-15,29.420000076293945,29.600000381469727,29.270000457763672,29.540000915527344,1545000.0
|
|
2020-07-16,29.559999465942383,29.65999984741211,29.31999969482422,29.450000762939453,1414800.0
|
|
2020-07-17,29.780000686645508,29.799999237060547,29.420000076293945,29.56999969482422,1973600.0
|
|
2020-07-20,29.770000457763672,29.950000762939453,29.690000534057617,29.780000686645508,2022400.0
|
|
2020-07-21,29.8799991607666,30.0,29.68000030517578,30.0,2326600.0
|
|
2020-07-22,30.299999237060547,30.3700008392334,29.84000015258789,30.030000686645508,1884900.0
|
|
2020-07-23,30.270000457763672,30.420000076293945,30.15999984741211,30.299999237060547,1435700.0
|
|
2020-07-24,30.34000015258789,30.3700008392334,30.049999237060547,30.15999984741211,999400.0
|
|
2020-07-27,30.959999084472656,30.969999313354492,30.489999771118164,30.540000915527344,1742900.0
|
|
2020-07-28,30.889999389648438,31.100000381469727,30.719999313354492,31.0,2406400.0
|
|
2020-07-29,31.260000228881836,31.469999313354492,30.959999084472656,31.18000030517578,2810100.0
|
|
2020-07-30,30.770000457763672,31.0,29.989999771118164,30.920000076293945,3639100.0
|
|
2020-07-31,30.59000015258789,31.25,30.420000076293945,31.190000534057617,3826100.0
|
|
2020-08-03,29.920000076293945,30.219999313354492,29.670000076293945,30.010000228881836,6314700.0
|
|
2020-08-04,29.950000762939453,30.1299991607666,29.780000686645508,29.809999465942383,2748500.0
|
|
2020-08-05,29.93000030517578,30.010000228881836,29.850000381469727,29.969999313354492,2765500.0
|
|
2020-08-06,29.829999923706055,29.979999542236328,29.739999771118164,29.979999542236328,1803300.0
|
|
2020-08-07,29.6299991607666,29.989999771118164,29.549999237060547,29.920000076293945,2369100.0
|
|
2020-08-10,29.760000228881836,29.829999923706055,29.329999923706055,29.489999771118164,3145500.0
|
|
2020-08-11,29.56999969482422,29.940000534057617,29.479999542236328,29.770000457763672,2590600.0
|
|
2020-08-12,30.110000610351562,30.280000686645508,29.6299991607666,29.729999542236328,2832800.0
|
|
2020-08-13,30.15999984741211,30.540000915527344,30.09000015258789,30.15999984741211,2916600.0
|
|
2020-08-14,29.889999389648438,30.170000076293945,29.760000228881836,30.170000076293945,3783200.0
|
|
2020-08-17,29.75,30.149999618530273,29.729999542236328,29.899999618530273,1970500.0
|
|
2020-08-18,29.100000381469727,29.260000228881836,28.350000381469727,28.739999771118164,22699100.0
|
|
2020-08-19,29.34000015258789,29.639999389648438,29.149999618530273,29.15999984741211,13832900.0
|
|
2020-08-20,29.190000534057617,29.43000030517578,29.010000228881836,29.149999618530273,8387400.0
|
|
2020-08-21,28.93000030517578,29.200000762939453,28.850000381469727,29.200000762939453,5055700.0
|
|
2020-08-24,29.15999984741211,29.190000534057617,28.81999969482422,28.989999771118164,4020200.0
|
|
2020-08-25,29.299999237060547,29.31999969482422,29.079999923706055,29.170000076293945,1875200.0
|
|
2020-08-26,29.799999237060547,30.059999465942383,29.59000015258789,29.90999984741211,7864100.0
|
|
2020-08-27,29.93000030517578,30.229999542236328,29.809999465942383,29.920000076293945,4615200.0
|
|
2020-08-28,30.06999969482422,30.09000015258789,29.68000030517578,30.0,2795100.0
|
|
2020-08-31,29.829999923706055,30.18000030517578,29.829999923706055,30.100000381469727,2524000.0
|
|
2020-09-01,29.950000762939453,30.030000686645508,29.790000915527344,29.920000076293945,4106800.0
|
|
2020-09-02,30.399999618530273,30.479999542236328,29.969999313354492,30.0,4358400.0
|
|
2020-09-03,29.799999237060547,30.559999465942383,29.59000015258789,30.459999084472656,3799800.0
|
|
2020-09-04,29.540000915527344,29.989999771118164,29.049999237060547,29.84000015258789,3141500.0
|
|
2020-09-08,28.860000610351562,29.450000762939453,28.6299991607666,29.360000610351562,3700700.0
|
|
2020-09-09,29.520000457763672,29.690000534057617,28.93000030517578,29.030000686645508,4140500.0
|
|
2020-09-10,28.530000686645508,29.079999923706055,28.510000228881836,28.979999542236328,9679500.0
|
|
2020-09-11,28.829999923706055,28.989999771118164,28.469999313354492,28.600000381469727,5990700.0
|
|
2020-09-14,28.809999465942383,29.079999923706055,28.739999771118164,28.989999771118164,3960300.0
|
|
2020-09-15,28.799999237060547,29.1200008392334,28.75,28.93000030517578,3510700.0
|
|
2020-09-16,28.43000030517578,28.989999771118164,28.399999618530273,28.899999618530273,2987600.0
|
|
2020-09-17,28.309999465942383,28.549999237060547,28.1200008392334,28.149999618530273,3468100.0
|
|
2020-09-18,28.049999237060547,28.43000030517578,27.8700008392334,28.43000030517578,5803600.0
|
|
2020-09-21,27.8700008392334,27.940000534057617,27.43000030517578,27.760000228881836,6586500.0
|
|
2020-09-22,27.850000381469727,28.219999313354492,27.770000457763672,27.979999542236328,5514300.0
|
|
2020-09-23,27.190000534057617,28.059999465942383,27.15999984741211,27.93000030517578,2376200.0
|
|
2020-09-24,27.260000228881836,27.520000457763672,27.0,27.3700008392334,3197200.0
|
|
2020-09-25,27.8799991607666,27.950000762939453,27.100000381469727,27.139999389648438,4276600.0
|
|
2020-09-28,27.84000015258789,28.260000228881836,27.81999969482422,28.110000610351562,2813500.0
|
|
2020-09-29,27.110000610351562,27.979999542236328,27.09000015258789,27.979999542236328,4577000.0
|
|
2020-09-30,27.600000381469727,27.6200008392334,27.139999389648438,27.139999389648438,6646100.0
|
|
2020-10-01,28.010000228881836,28.200000762939453,27.3799991607666,27.59000015258789,4908200.0
|
|
2020-10-02,28.09000015258789,28.190000534057617,27.6200008392334,27.6200008392334,3902600.0
|
|
2020-10-05,27.670000076293945,28.389999389648438,27.610000610351562,28.299999237060547,6182900.0
|
|
2020-10-06,28.030000686645508,28.219999313354492,27.610000610351562,27.65999984741211,5120800.0
|
|
2020-10-07,28.600000381469727,28.68000030517578,28.110000610351562,28.219999313354492,3493700.0
|
|
2020-10-08,28.700000762939453,28.899999618530273,28.559999465942383,28.68000030517578,2891800.0
|
|
2020-10-09,29.25,29.299999237060547,28.649999618530273,28.81999969482422,5359300.0
|
|
2020-10-12,29.799999237060547,30.31999969482422,29.75,30.100000381469727,6856800.0
|
|
2020-10-13,29.829999923706055,30.020000457763672,29.540000915527344,29.610000610351562,4424200.0
|
|
2020-10-14,29.670000076293945,30.110000610351562,29.540000915527344,29.940000534057617,5586100.0
|
|
2020-10-15,29.440000534057617,29.709999084472656,29.309999465942383,29.40999984741211,4350400.0
|
|
2020-10-16,29.760000228881836,30.0,29.270000457763672,29.3700008392334,56689800.0
|
|
2020-10-19,29.200000762939453,30.139999389648438,29.110000610351562,29.700000762939453,6506400.0
|
|
2020-10-20,29.229999542236328,29.670000076293945,29.229999542236328,29.469999313354492,3726800.0
|
|
2020-10-21,29.15999984741211,29.329999923706055,28.799999237060547,29.0,3958500.0
|
|
2020-10-22,29.549999237060547,29.700000762939453,29.09000015258789,29.18000030517578,3770100.0
|
|
2020-10-23,29.209999084472656,29.889999389648438,29.1299991607666,29.799999237060547,4425300.0
|
|
2020-10-26,28.440000534057617,29.209999084472656,28.1200008392334,29.149999618530273,7958000.0
|
|
2020-10-27,28.600000381469727,28.760000228881836,28.299999237060547,28.5,6428500.0
|
|
2020-10-28,27.729999542236328,28.389999389648438,27.520000457763672,28.1299991607666,6262100.0
|
|
2020-10-29,27.190000534057617,27.8799991607666,27.18000030517578,27.389999389648438,5173100.0
|
|
2020-10-30,26.899999618530273,27.170000076293945,26.670000076293945,27.049999237060547,5757800.0
|
|
2020-11-02,27.040000915527344,27.549999237060547,26.719999313354492,27.299999237060547,4333500.0
|
|
2020-11-03,27.799999237060547,28.030000686645508,27.329999923706055,27.329999923706055,3558500.0
|
|
2020-11-04,28.229999542236328,28.8799991607666,28.040000915527344,28.799999237060547,5403600.0
|
|
2020-11-05,28.799999237060547,28.889999389648438,28.360000610351562,28.56999969482422,3796700.0
|
|
2020-11-06,28.65999984741211,29.020000457763672,28.530000686645508,29.020000457763672,2623000.0
|
|
2020-11-09,27.729999542236328,29.729999542236328,27.690000534057617,29.559999465942383,6770000.0
|
|
2020-11-10,28.3799991607666,28.479999542236328,27.1200008392334,27.25,6918700.0
|
|
2020-11-11,29.399999618530273,29.719999313354492,28.469999313354492,28.530000686645508,5090000.0
|
|
2020-11-12,29.049999237060547,29.540000915527344,28.790000915527344,29.510000228881836,3924100.0
|
|
2020-11-13,29.299999237060547,29.469999313354492,29.100000381469727,29.100000381469727,2348200.0
|
|
2020-11-16,29.450000762939453,29.68000030517578,29.09000015258789,29.299999237060547,5977100.0
|
|
2020-11-17,29.190000534057617,29.309999465942383,28.25,28.299999237060547,29406700.0
|
|
2020-11-18,29.510000228881836,29.760000228881836,29.290000915527344,29.450000762939453,16248300.0
|
|
2020-11-19,29.760000228881836,30.010000228881836,29.1200008392334,29.1200008392334,10576200.0
|
|
2020-11-20,29.84000015258789,30.010000228881836,29.520000457763672,29.530000686645508,3647100.0
|
|
2020-11-23,29.829999923706055,30.0,29.649999618530273,29.959999084472656,4282700.0
|
|
2020-11-24,29.889999389648438,30.100000381469727,29.860000610351562,30.0,6100900.0
|
|
2020-11-25,30.329999923706055,30.450000762939453,29.979999542236328,30.09000015258789,3985400.0
|
|
2020-11-27,30.760000228881836,30.770000457763672,30.329999923706055,30.479999542236328,2812900.0
|
|
2020-11-30,30.450000762939453,30.84000015258789,29.959999084472656,30.799999237060547,17911700.0
|
|
2020-12-01,30.450000762939453,30.670000076293945,30.290000915527344,30.6200008392334,4533000.0
|
|
2020-12-02,30.079999923706055,30.610000610351562,29.889999389648438,30.610000610351562,2982200.0
|
|
2020-12-03,30.100000381469727,30.389999389648438,29.940000534057617,30.079999923706055,2933100.0
|
|
2020-12-04,30.530000686645508,30.600000381469727,30.079999923706055,30.299999237060547,2978700.0
|
|
2020-12-07,30.709999084472656,30.84000015258789,30.479999542236328,30.520000457763672,3369500.0
|
|
2020-12-08,30.170000076293945,30.829999923706055,30.09000015258789,30.600000381469727,5886500.0
|
|
2020-12-09,30.260000228881836,30.389999389648438,30.06999969482422,30.280000686645508,5433400.0
|
|
2020-12-10,30.18000030517578,30.639999389648438,30.059999465942383,30.479999542236328,5836800.0
|
|
2020-12-11,30.360000610351562,30.459999084472656,30.010000228881836,30.229999542236328,3162800.0
|
|
2020-12-14,30.350000381469727,30.84000015258789,30.149999618530273,30.450000762939453,7516200.0
|
|
2020-12-15,30.190000534057617,30.399999618530273,29.989999771118164,30.350000381469727,5444100.0
|
|
2020-12-16,30.639999389648438,30.68000030517578,30.170000076293945,30.170000076293945,2538500.0
|
|
2020-12-17,31.1299991607666,31.18000030517578,30.6200008392334,30.6200008392334,4743800.0
|
|
2020-12-18,30.93000030517578,31.479999542236328,30.520000457763672,31.34000015258789,11345200.0
|
|
2020-12-21,30.770000457763672,30.90999984741211,30.3799991607666,30.56999969482422,3213200.0
|
|
2020-12-22,31.06999969482422,31.139999389648438,30.670000076293945,30.760000228881836,2566900.0
|
|
2020-12-23,31.610000610351562,31.739999771118164,30.690000534057617,30.770000457763672,2889300.0
|
|
2020-12-24,31.8799991607666,31.899999618530273,31.559999465942383,31.600000381469727,1668800.0
|
|
2020-12-28,31.989999771118164,32.13999938964844,31.65999984741211,32.0,2310300.0
|
|
2020-12-29,32.0,32.2400016784668,31.860000610351562,32.099998474121094,3084300.0
|
|
2020-12-30,31.81999969482422,32.220001220703125,31.790000915527344,32.040000915527344,2320200.0
|
|
2020-12-31,32.0,32.099998474121094,31.65999984741211,31.899999618530273,2692100.0
|
|
2021-01-04,31.59000015258789,32.15999984741211,31.040000915527344,32.06999969482422,4293700.0
|
|
2021-01-05,31.639999389648438,31.709999084472656,31.25,31.610000610351562,2999900.0
|
|
2021-01-06,31.760000228881836,32.060001373291016,30.809999465942383,30.829999923706055,4706700.0
|
|
2021-01-07,31.799999237060547,31.81999969482422,31.299999237060547,31.329999923706055,8330400.0
|
|
2021-01-08,32.0,32.02000045776367,31.510000228881836,31.6200008392334,4995100.0
|
|
2021-01-11,31.360000610351562,32.099998474121094,31.280000686645508,32.09000015258789,4322400.0
|
|
2021-01-12,31.360000610351562,31.709999084472656,31.139999389648438,31.690000534057617,3363900.0
|
|
2021-01-13,31.65999984741211,31.700000762939453,31.200000762939453,31.280000686645508,3429000.0
|
|
2021-01-14,31.540000915527344,31.739999771118164,31.299999237060547,31.559999465942383,4282200.0
|
|
2021-01-15,31.860000610351562,32.08000183105469,31.34000015258789,31.479999542236328,8525400.0
|
|
2021-01-19,31.81999969482422,32.099998474121094,31.610000610351562,31.860000610351562,4542800.0
|
|
2021-01-20,31.950000762939453,32.040000915527344,31.3700008392334,31.84000015258789,3344100.0
|
|
2021-01-21,31.540000915527344,31.969999313354492,31.5,31.969999313354492,2972700.0
|
|
2021-01-22,31.469999313354492,31.709999084472656,31.280000686645508,31.520000457763672,2368500.0
|
|
2021-01-25,32.029998779296875,32.220001220703125,31.450000762939453,31.469999313354492,4544100.0
|
|
2021-01-26,32.630001068115234,32.72999954223633,31.959999084472656,32.029998779296875,7078400.0
|
|
2021-01-27,33.20000076293945,33.4900016784668,32.45000076293945,32.56999969482422,10163700.0
|
|
2021-01-28,32.41999816894531,33.689998626708984,32.38999938964844,33.150001525878906,5299600.0
|
|
2021-01-29,31.799999237060547,32.58000183105469,31.760000228881836,31.850000381469727,4472700.0
|
|
2021-02-01,31.920000076293945,32.15999984741211,31.75,32.0,2986500.0
|
|
2021-02-02,31.989999771118164,32.41999816894531,31.700000762939453,31.950000762939453,4158700.0
|
|
2021-02-03,31.920000076293945,32.209999084472656,31.360000610351562,31.860000610351562,3796700.0
|
|
2021-02-04,32.29999923706055,32.31999969482422,31.6200008392334,31.860000610351562,4090800.0
|
|
2021-02-05,32.529998779296875,32.83000183105469,32.209999084472656,32.439998626708984,3576000.0
|
|
2021-02-08,32.099998474121094,32.7400016784668,31.889999389648438,32.5,4521400.0
|
|
2021-02-09,32.400001525878906,32.459999084472656,31.829999923706055,32.029998779296875,2469300.0
|
|
2021-02-10,32.029998779296875,32.630001068115234,31.8799991607666,32.599998474121094,2703500.0
|
|
2021-02-11,31.90999984741211,32.2599983215332,31.75,31.979999542236328,3421500.0
|
|
2021-02-12,31.770000457763672,31.93000030517578,31.549999237060547,31.93000030517578,3497800.0
|
|
2021-02-16,31.420000076293945,31.799999237060547,31.260000228881836,31.75,3841500.0
|
|
2021-02-17,31.65999984741211,31.670000076293945,31.260000228881836,31.520000457763672,4298100.0
|
|
2021-02-18,31.739999771118164,31.780000686645508,31.260000228881836,31.510000228881836,3697300.0
|
|
2021-02-19,31.239999771118164,31.809999465942383,31.18000030517578,31.600000381469727,3174300.0
|
|
2021-02-22,31.68000030517578,31.760000228881836,31.059999465942383,31.260000228881836,5655800.0
|
|
2021-02-23,31.790000915527344,32.2400016784668,31.360000610351562,31.940000534057617,4480300.0
|
|
2021-02-24,31.459999084472656,31.68000030517578,31.040000915527344,31.59000015258789,4702200.0
|
|
2021-02-25,30.860000610351562,32.08000183105469,30.420000076293945,31.200000762939453,5883300.0
|
|
2021-02-26,30.520000457763672,31.190000534057617,30.280000686645508,30.920000076293945,7687100.0
|
|
2021-03-01,30.889999389648438,31.100000381469727,30.450000762939453,30.780000686645508,5082500.0
|
|
2021-03-02,30.780000686645508,31.15999984741211,30.729999542236328,30.950000762939453,4153100.0
|
|
2021-03-03,30.6200008392334,31.190000534057617,30.56999969482422,30.649999618530273,5124700.0
|
|
2021-03-04,30.8799991607666,31.450000762939453,30.65999984741211,30.770000457763672,4910700.0
|
|
2021-03-05,31.530000686645508,31.739999771118164,30.93000030517578,31.1200008392334,5867300.0
|
|
2021-03-08,32.470001220703125,32.66999816894531,31.559999465942383,31.75,7160700.0
|
|
2021-03-09,33.09000015258789,33.31999969482422,32.599998474121094,32.689998626708984,8710200.0
|
|
2021-03-10,33.560001373291016,34.04999923706055,33.290000915527344,33.34000015258789,9881100.0
|
|
2021-03-11,33.29999923706055,33.65999984741211,33.09000015258789,33.369998931884766,6253700.0
|
|
2021-03-12,33.369998931884766,33.38999938964844,32.70000076293945,33.290000915527344,5175000.0
|
|
2021-03-15,33.58000183105469,33.83000183105469,33.20000076293945,33.83000183105469,6424700.0
|
|
2021-03-16,34.09000015258789,34.22999954223633,33.650001525878906,33.68000030517578,7239500.0
|
|
2021-03-17,34.099998474121094,34.22999954223633,33.5,33.560001373291016,7518500.0
|
|
2021-03-18,33.88999938964844,34.15999984741211,33.689998626708984,33.93000030517578,5919700.0
|
|
2021-03-19,34.13999938964844,34.630001068115234,34.08000183105469,34.58000183105469,22880600.0
|
|
2021-03-22,34.58000183105469,34.72999954223633,33.849998474121094,34.0,7388300.0
|
|
2021-03-23,34.61000061035156,34.939998626708984,34.45000076293945,34.86000061035156,7575200.0
|
|
2021-03-24,34.369998931884766,34.59000015258789,34.310001373291016,34.52000045776367,4258300.0
|
|
2021-03-25,34.540000915527344,34.790000915527344,34.36000061035156,34.68000030517578,5260900.0
|
|
2021-03-26,35.2400016784668,35.310001373291016,34.150001525878906,34.18000030517578,7303100.0
|
|
2021-03-29,35.4900016784668,35.56999969482422,34.9900016784668,35.220001220703125,6222900.0
|
|
2021-03-30,34.90999984741211,35.5099983215332,34.779998779296875,35.43000030517578,5126900.0
|
|
2021-03-31,34.369998931884766,35.0099983215332,34.36000061035156,34.72999954223633,6273100.0
|
|
2021-04-01,34.5,34.720001220703125,34.22999954223633,34.400001525878906,6344500.0
|
|
2021-04-05,35.0,35.11000061035156,34.43000030517578,34.470001220703125,6008600.0
|
|
2021-04-06,35.06999969482422,35.25,34.7599983215332,34.88999938964844,8746900.0
|
|
2021-04-07,35.27000045776367,35.33000183105469,35.04999923706055,35.220001220703125,4018900.0
|
|
2021-04-08,35.310001373291016,35.4900016784668,35.2400016784668,35.33000183105469,7082100.0
|
|
2021-04-09,35.16999816894531,35.349998474121094,34.900001525878906,35.310001373291016,5654100.0
|
|
2021-04-12,35.4900016784668,35.599998474121094,35.11000061035156,35.2400016784668,4741500.0
|
|
2021-04-13,35.380001068115234,35.61000061035156,35.22999954223633,35.40999984741211,3646600.0
|
|
2021-04-14,35.36000061035156,35.5099983215332,35.209999084472656,35.439998626708984,3739400.0
|
|
2021-04-15,35.83000183105469,35.97999954223633,35.54999923706055,35.54999923706055,8546300.0
|
|
2021-04-16,36.0099983215332,36.04999923706055,35.68000030517578,35.79999923706055,4964200.0
|
|
2021-04-19,36.130001068115234,36.29999923706055,35.83000183105469,36.099998474121094,3660900.0
|
|
2021-04-20,36.16999816894531,36.380001068115234,35.95000076293945,35.97999954223633,3601200.0
|
|
2021-04-21,36.310001373291016,36.45000076293945,36.09000015258789,36.18000030517578,3123900.0
|
|
2021-04-22,36.029998779296875,36.2599983215332,35.849998474121094,35.9900016784668,4138900.0
|
|
2021-04-23,36.18000030517578,36.279998779296875,35.86000061035156,35.959999084472656,2812500.0
|
|
2021-04-26,35.61000061035156,36.150001525878906,35.54999923706055,36.02000045776367,3511000.0
|
|
2021-04-27,35.5099983215332,35.70000076293945,35.279998779296875,35.529998779296875,6681900.0
|
|
2021-04-28,35.209999084472656,35.77000045776367,35.189998626708984,35.52000045776367,4007600.0
|
|
2021-04-29,35.939998626708984,36.040000915527344,35.16999816894531,35.16999816894531,5074800.0
|
|
2021-04-30,35.849998474121094,35.9900016784668,35.25,35.91999816894531,4092700.0
|
|
2021-05-03,36.06999969482422,36.369998931884766,35.83000183105469,35.970001220703125,2941600.0
|
|
2021-05-04,35.720001220703125,36.310001373291016,35.650001525878906,36.099998474121094,4071800.0
|
|
2021-05-05,35.9900016784668,36.119998931884766,35.5099983215332,35.599998474121094,3231900.0
|
|
2021-05-06,36.33000183105469,36.43000030517578,36.040000915527344,36.310001373291016,3684800.0
|
|
2021-05-07,36.599998474121094,36.650001525878906,36.18000030517578,36.34000015258789,3212200.0
|
|
2021-05-10,36.380001068115234,36.810001373291016,36.279998779296875,36.59000015258789,3440200.0
|
|
2021-05-11,35.75,36.43000030517578,35.5099983215332,36.43000030517578,3615000.0
|
|
2021-05-12,35.43000030517578,35.790000915527344,35.25,35.5099983215332,5232200.0
|
|
2021-05-13,35.720001220703125,35.939998626708984,35.380001068115234,35.40999984741211,2797600.0
|
|
2021-05-14,36.04999923706055,36.2599983215332,35.869998931884766,36.060001373291016,2992900.0
|
|
2021-05-17,35.970001220703125,36.279998779296875,35.83000183105469,36.04999923706055,2446500.0
|
|
2021-05-18,36.0,36.2400016784668,35.939998626708984,36.04999923706055,2785200.0
|
|
2021-05-19,35.790000915527344,36.02000045776367,35.56999969482422,35.84000015258789,3031200.0
|
|
2021-05-20,36.38999938964844,36.47999954223633,35.599998474121094,35.599998474121094,3111500.0
|
|
2021-05-21,36.2400016784668,36.72999954223633,36.15999984741211,36.65999984741211,2753200.0
|
|
2021-05-24,36.86000061035156,36.97999954223633,36.41999816894531,36.5099983215332,3629700.0
|
|
2021-05-25,36.5,36.939998626708984,36.4900016784668,36.86000061035156,3436800.0
|
|
2021-05-26,36.540000915527344,36.77000045776367,36.38999938964844,36.58000183105469,2956600.0
|
|
2021-05-27,36.650001525878906,37.11000061035156,36.54999923706055,36.97999954223633,12969700.0
|
|
2021-05-28,36.959999084472656,37.09000015258789,36.7599983215332,36.7599983215332,3378400.0
|
|
2021-06-01,36.88999938964844,37.099998474121094,36.77000045776367,37.0,3655700.0
|
|
2021-06-02,37.04999923706055,37.09000015258789,36.68000030517578,36.88999938964844,2982900.0
|
|
2021-06-03,36.91999816894531,36.97999954223633,36.52000045776367,36.77000045776367,3655700.0
|
|
2021-06-04,36.90999984741211,37.060001373291016,36.779998779296875,37.029998779296875,3476600.0
|
|
2021-06-07,36.84000015258789,36.95000076293945,36.68000030517578,36.91999816894531,2026200.0
|
|
2021-06-08,35.25,35.560001373291016,34.650001525878906,35.41999816894531,18531000.0
|
|
2021-06-09,34.97999954223633,35.34000015258789,34.95000076293945,35.22999954223633,5185700.0
|
|
2021-06-10,34.939998626708984,35.34000015258789,34.900001525878906,34.97999954223633,10553700.0
|
|
2021-06-11,35.22999954223633,35.22999954223633,34.790000915527344,35.02000045776367,10095100.0
|
|
2021-06-14,34.849998474121094,35.16999816894531,34.540000915527344,35.150001525878906,6412700.0
|
|
2021-06-15,34.68000030517578,35.0099983215332,34.41999816894531,34.959999084472656,7822900.0
|
|
2021-06-16,34.2400016784668,34.7599983215332,34.22999954223633,34.7599983215332,6354200.0
|
|
2021-06-17,34.4900016784668,34.66999816894531,33.959999084472656,34.15999984741211,6435900.0
|
|
2021-06-18,34.52000045776367,34.68000030517578,34.130001068115234,34.400001525878906,16763800.0
|
|
2021-06-21,34.290000915527344,34.81999969482422,34.20000076293945,34.5099983215332,5672200.0
|
|
2021-06-22,34.77000045776367,34.779998779296875,34.27000045776367,34.36000061035156,7131100.0
|
|
2021-06-23,34.4900016784668,34.79999923706055,34.439998626708984,34.66999816894531,3928800.0
|
|
2021-06-24,34.59000015258789,34.650001525878906,34.400001525878906,34.5099983215332,4202400.0
|
|
2021-06-25,34.86000061035156,34.939998626708984,34.43000030517578,34.540000915527344,3851200.0
|
|
2021-06-28,34.880001068115234,35.0099983215332,34.720001220703125,34.9900016784668,5673800.0
|
|
2021-06-29,35.2400016784668,35.369998931884766,34.97999954223633,35.29999923706055,5117300.0
|
|
2021-06-30,35.2400016784668,35.33000183105469,34.9900016784668,35.13999938964844,4075700.0
|
|
2021-07-01,35.220001220703125,35.459999084472656,35.06999969482422,35.18000030517578,5060900.0
|
|
2021-07-02,35.18000030517578,35.61000061035156,35.09000015258789,35.369998931884766,4527000.0
|
|
2021-07-06,34.93000030517578,35.13999938964844,34.66999816894531,35.040000915527344,5065200.0
|
|
2021-07-07,35.0,35.209999084472656,34.900001525878906,34.97999954223633,3867700.0
|
|
2021-07-08,34.77000045776367,35.060001373291016,34.630001068115234,34.849998474121094,5728100.0
|
|
2021-07-09,35.0,35.0099983215332,34.779998779296875,34.84000015258789,4393700.0
|
|
2021-07-12,34.97999954223633,35.060001373291016,34.7599983215332,34.93000030517578,5983100.0
|
|
2021-07-13,35.02000045776367,35.52000045776367,34.959999084472656,35.04999923706055,5123500.0
|
|
2021-07-14,35.5,35.599998474121094,34.95000076293945,35.099998474121094,4860000.0
|
|
2021-07-15,36.0099983215332,36.02000045776367,35.439998626708984,35.58000183105469,9211100.0
|
|
2021-07-16,35.880001068115234,36.15999984741211,35.70000076293945,35.95000076293945,6501400.0
|
|
2021-07-19,35.58000183105469,36.119998931884766,35.349998474121094,35.959999084472656,4781500.0
|
|
2021-07-20,35.88999938964844,36.15999984741211,35.5099983215332,35.68000030517578,5332700.0
|
|
2021-07-21,35.5,36.0099983215332,35.47999954223633,35.900001525878906,2972000.0
|
|
2021-07-22,35.72999954223633,35.7599983215332,35.25,35.459999084472656,3617900.0
|
|
2021-07-23,36.06999969482422,36.20000076293945,35.63999938964844,35.79999923706055,3005800.0
|
|
2021-07-26,36.04999923706055,36.25,35.939998626708984,36.029998779296875,3540900.0
|
|
2021-07-27,35.5099983215332,36.220001220703125,35.41999816894531,36.040000915527344,5969200.0
|
|
2021-07-28,35.33000183105469,35.52000045776367,35.16999816894531,35.33000183105469,4113200.0
|
|
2021-07-29,34.95000076293945,35.47999954223633,34.849998474121094,35.310001373291016,4452400.0
|
|
2021-07-30,35.209999084472656,35.400001525878906,34.970001220703125,35.0,4365400.0
|
|
2021-08-02,34.38999938964844,34.529998779296875,33.959999084472656,34.29999923706055,10144800.0
|
|
2021-08-03,34.81999969482422,34.86000061035156,34.31999969482422,34.529998779296875,5675500.0
|
|
2021-08-04,34.369998931884766,34.900001525878906,34.209999084472656,34.849998474121094,4942700.0
|
|
2021-08-05,34.459999084472656,34.63999938964844,34.279998779296875,34.47999954223633,4421700.0
|
|
2021-08-06,34.290000915527344,34.54999923706055,34.20000076293945,34.38999938964844,5282700.0
|
|
2021-08-09,34.369998931884766,34.439998626708984,34.16999816894531,34.290000915527344,7122200.0
|
|
2021-08-10,34.369998931884766,34.52000045776367,34.27000045776367,34.33000183105469,5296300.0
|
|
2021-08-11,34.65999984741211,34.72999954223633,34.41999816894531,34.59000015258789,3638500.0
|
|
2021-08-12,34.400001525878906,34.720001220703125,34.38999938964844,34.65999984741211,2593600.0
|
|
2021-08-13,34.45000076293945,34.599998474121094,34.310001373291016,34.400001525878906,2931000.0
|
|
2021-08-16,35.130001068115234,35.16999816894531,34.41999816894531,34.47999954223633,4428800.0
|
|
2021-08-17,34.650001525878906,35.150001525878906,34.560001373291016,35.150001525878906,4011900.0
|
|
2021-08-18,34.380001068115234,34.81999969482422,34.290000915527344,34.56999969482422,4163400.0
|
|
2021-08-19,34.88999938964844,34.95000076293945,34.31999969482422,34.34000015258789,3878200.0
|
|
2021-08-20,34.81999969482422,35.06999969482422,34.790000915527344,34.880001068115234,2521700.0
|
|
2021-08-23,35.029998779296875,35.150001525878906,34.779998779296875,34.79999923706055,3193200.0
|
|
2021-08-24,34.970001220703125,35.09000015258789,34.7599983215332,34.970001220703125,2452600.0
|
|
2021-08-25,34.91999816894531,35.029998779296875,34.599998474121094,34.84000015258789,4472200.0
|
|
2021-08-26,34.970001220703125,35.09000015258789,34.83000183105469,34.900001525878906,3185500.0
|
|
2021-08-27,35.130001068115234,35.22999954223633,34.88999938964844,35.11000061035156,3894400.0
|
|
2021-08-30,35.2599983215332,35.29999923706055,35.0,35.0,2602900.0
|
|
2021-08-31,35.66999816894531,35.75,35.130001068115234,35.189998626708984,6717100.0
|
|
2021-09-01,35.7400016784668,35.869998931884766,35.599998474121094,35.7599983215332,3240600.0
|
|
2021-09-02,35.86000061035156,35.970001220703125,35.56999969482422,35.7599983215332,3338100.0
|
|
2021-09-03,35.2400016784668,35.68000030517578,35.15999984741211,35.599998474121094,5148100.0
|
|
2021-09-07,34.77000045776367,35.13999938964844,34.619998931884766,35.040000915527344,5473200.0
|
|
2021-09-08,35.290000915527344,35.31999969482422,34.81999969482422,34.91999816894531,3761900.0
|
|
2021-09-09,34.83000183105469,35.290000915527344,34.79999923706055,35.290000915527344,3967100.0
|
|
2021-09-10,34.83000183105469,35.06999969482422,34.68000030517578,34.83000183105469,5334500.0
|
|
2021-09-13,35.150001525878906,35.29999923706055,34.90999984741211,34.939998626708984,3559500.0
|
|
2021-09-14,35.02000045776367,35.36000061035156,34.959999084472656,35.2599983215332,2376200.0
|
|
2021-09-15,35.41999816894531,35.5099983215332,34.91999816894531,35.040000915527344,3545700.0
|
|
2021-09-16,35.4900016784668,35.58000183105469,35.189998626708984,35.31999969482422,2459000.0
|
|
2021-09-17,34.90999984741211,35.4900016784668,34.470001220703125,35.439998626708984,18132500.0
|
|
2021-09-20,34.31999969482422,34.91999816894531,34.119998931884766,34.91999816894531,6339000.0
|
|
2021-09-21,33.9900016784668,34.70000076293945,33.83000183105469,34.540000915527344,9602600.0
|
|
2021-09-22,34.33000183105469,34.470001220703125,33.93000030517578,34.0,9742300.0
|
|
2021-09-23,34.29999923706055,34.470001220703125,34.209999084472656,34.290000915527344,5581400.0
|
|
2021-09-24,33.869998931884766,34.349998474121094,33.84000015258789,34.2599983215332,6719400.0
|
|
2021-09-27,34.0099983215332,34.349998474121094,33.77000045776367,33.779998779296875,6453600.0
|
|
2021-09-28,34.040000915527344,34.16999816894531,33.7400016784668,33.84000015258789,10209000.0
|
|
2021-09-29,34.63999938964844,35.0099983215332,33.95000076293945,34.08000183105469,8728300.0
|
|
2021-09-30,34.15999984741211,34.709999084472656,34.150001525878906,34.59000015258789,6257400.0
|
|
2021-10-01,33.20000076293945,35.2599983215332,33.09000015258789,35.08000183105469,15124600.0
|
|
2021-10-04,32.720001220703125,33.279998779296875,32.439998626708984,33.02000045776367,9622000.0
|
|
2021-10-05,33.43000030517578,33.79999923706055,32.720001220703125,32.7599983215332,7410100.0
|
|
2021-10-06,34.11000061035156,34.13999938964844,33.08000183105469,33.189998626708984,7420500.0
|
|
2021-10-07,35.0099983215332,35.02000045776367,34.119998931884766,34.279998779296875,8532500.0
|
|
2021-10-08,35.040000915527344,35.2400016784668,34.810001373291016,34.9900016784668,6099600.0
|
|
2021-10-11,35.130001068115234,35.279998779296875,34.88999938964844,35.099998474121094,5606700.0
|
|
2021-10-12,35.15999984741211,35.29999923706055,34.95000076293945,35.189998626708984,10416500.0
|
|
2021-10-13,35.90999984741211,35.93000030517578,35.27000045776367,35.33000183105469,8727600.0
|
|
2021-10-14,35.59000015258789,36.529998779296875,35.4900016784668,36.0,9785000.0
|
|
2021-10-15,35.310001373291016,35.68000030517578,35.040000915527344,35.630001068115234,5894600.0
|
|
2021-10-18,34.7599983215332,35.25,34.72999954223633,35.209999084472656,4628400.0
|
|
2021-10-19,34.75,34.81999969482422,34.43000030517578,34.75,2993800.0
|
|
2021-10-20,34.900001525878906,35.11000061035156,34.7400016784668,34.869998931884766,3015700.0
|
|
2021-10-21,34.380001068115234,34.869998931884766,34.22999954223633,34.77000045776367,4347900.0
|
|
2021-10-22,34.65999984741211,34.790000915527344,34.439998626708984,34.45000076293945,3067500.0
|
|
2021-10-25,34.439998626708984,34.72999954223633,34.38999938964844,34.720001220703125,3442800.0
|
|
2021-10-26,34.58000183105469,34.66999816894531,34.279998779296875,34.470001220703125,3193200.0
|
|
2021-10-27,34.20000076293945,34.70000076293945,34.130001068115234,34.66999816894531,4506600.0
|
|
2021-10-28,35.4900016784668,35.5099983215332,34.279998779296875,34.5,5121100.0
|
|
2021-10-29,36.09000015258789,36.41999816894531,35.38999938964844,35.529998779296875,7624500.0
|
|
2021-11-01,36.400001525878906,36.459999084472656,35.810001373291016,35.939998626708984,5263400.0
|
|
2021-11-02,35.970001220703125,36.529998779296875,35.79999923706055,36.45000076293945,4208800.0
|
|
2021-11-03,36.09000015258789,36.16999816894531,35.689998626708984,35.810001373291016,6673400.0
|
|
2021-11-04,36.150001525878906,36.40999984741211,35.97999954223633,36.08000183105469,3088800.0
|
|
2021-11-05,36.380001068115234,36.5,36.20000076293945,36.349998474121094,4523200.0
|
|
2021-11-08,35.7599983215332,36.58000183105469,35.470001220703125,36.400001525878906,5731900.0
|
|
2021-11-09,35.779998779296875,36.2400016784668,35.709999084472656,35.81999969482422,6364300.0
|
|
2021-11-10,35.869998931884766,36.2599983215332,35.689998626708984,35.869998931884766,9510200.0
|
|
2021-11-11,35.619998931884766,35.900001525878906,35.540000915527344,35.900001525878906,2533000.0
|
|
2021-11-12,35.66999816894531,35.86000061035156,35.459999084472656,35.650001525878906,3839600.0
|
|
2021-11-15,35.709999084472656,35.709999084472656,35.400001525878906,35.56999969482422,2316700.0
|
|
2021-11-16,35.58000183105469,36.06999969482422,35.560001373291016,35.9900016784668,3344800.0
|
|
2021-11-17,35.68000030517578,35.709999084472656,35.33000183105469,35.4900016784668,3429900.0
|
|
2021-11-18,35.56999969482422,35.709999084472656,35.36000061035156,35.650001525878906,4703700.0
|
|
2021-11-19,35.15999984741211,35.56999969482422,35.0099983215332,35.56999969482422,4255900.0
|
|
2021-11-22,35.86000061035156,35.900001525878906,34.75,35.150001525878906,5887100.0
|
|
2021-11-23,35.90999984741211,36.220001220703125,35.619998931884766,35.86000061035156,4522600.0
|
|
2021-11-24,35.619998931884766,35.91999816894531,35.380001068115234,35.900001525878906,3885900.0
|
|
2021-11-26,34.97999954223633,35.619998931884766,34.91999816894531,35.619998931884766,2846500.0
|
|
2021-11-29,35.16999816894531,35.27000045776367,34.650001525878906,34.650001525878906,3977500.0
|
|
2021-11-30,33.9900016784668,35.16999816894531,33.790000915527344,35.16999816894531,5796000.0
|
|
2021-12-01,33.560001373291016,34.40999984741211,33.540000915527344,34.380001068115234,4991600.0
|
|
2021-12-02,34.15999984741211,34.380001068115234,33.790000915527344,33.790000915527344,6371200.0
|
|
2021-12-03,34.470001220703125,34.5099983215332,33.9900016784668,34.290000915527344,7301700.0
|
|
2021-12-06,34.79999923706055,35.09000015258789,34.66999816894531,34.79999923706055,5610100.0
|
|
2021-12-07,34.93000030517578,35.0099983215332,34.43000030517578,34.650001525878906,5232800.0
|
|
2021-12-08,34.810001373291016,34.93000030517578,34.349998474121094,34.70000076293945,5109700.0
|
|
2021-12-09,34.59000015258789,34.790000915527344,34.279998779296875,34.70000076293945,5401100.0
|
|
2021-12-10,35.31999969482422,35.59000015258789,34.72999954223633,34.810001373291016,5941500.0
|
|
2021-12-13,35.29999923706055,35.54999923706055,35.16999816894531,35.369998931884766,5709400.0
|
|
2021-12-14,35.060001373291016,35.4900016784668,35.029998779296875,35.279998779296875,7993300.0
|
|
2021-12-15,35.650001525878906,35.779998779296875,35.04999923706055,35.060001373291016,6516900.0
|
|
2021-12-16,35.70000076293945,36.029998779296875,35.47999954223633,35.58000183105469,7527500.0
|
|
2021-12-17,35.68000030517578,36.04999923706055,35.47999954223633,35.56999969482422,10614800.0
|
|
2021-12-20,35.47999954223633,35.540000915527344,35.060001373291016,35.20000076293945,4841200.0
|
|
2021-12-21,35.31999969482422,35.61000061035156,35.150001525878906,35.529998779296875,4734900.0
|
|
2021-12-22,35.869998931884766,35.90999984741211,35.16999816894531,35.29999923706055,5576900.0
|
|
2021-12-23,35.939998626708984,36.029998779296875,35.63999938964844,35.90999984741211,6120300.0
|
|
2021-12-27,36.11000061035156,36.13999938964844,35.63999938964844,35.63999938964844,2842300.0
|
|
2021-12-28,36.369998931884766,36.380001068115234,36.040000915527344,36.08000183105469,2509700.0
|
|
2021-12-29,36.58000183105469,36.66999816894531,36.279998779296875,36.33000183105469,3438600.0
|
|
2021-12-30,36.68000030517578,36.97999954223633,36.63999938964844,36.689998626708984,4015000.0
|
|
2021-12-31,36.86000061035156,36.95000076293945,36.470001220703125,36.63999938964844,3726600.0
|
|
2022-01-03,36.709999084472656,36.7599983215332,36.25,36.63999938964844,3508900.0
|
|
2022-01-04,37.2599983215332,37.400001525878906,36.77000045776367,36.790000915527344,5305600.0
|
|
2022-01-05,37.029998779296875,37.540000915527344,36.77000045776367,36.93000030517578,5777400.0
|
|
2022-01-06,37.43000030517578,37.88999938964844,36.97999954223633,36.97999954223633,6505000.0
|
|
2022-01-07,37.29999923706055,37.40999984741211,36.9900016784668,37.29999923706055,4939200.0
|
|
2022-01-10,37.310001373291016,37.54999923706055,37.119998931884766,37.36000061035156,7937500.0
|
|
2022-01-11,37.83000183105469,37.900001525878906,37.0,37.220001220703125,7580500.0
|
|
2022-01-12,38.0099983215332,38.029998779296875,37.54999923706055,37.7400016784668,7862300.0
|
|
2022-01-13,38.45000076293945,38.5099983215332,37.86000061035156,38.04999923706055,7646100.0
|
|
2022-01-14,39.279998779296875,39.349998474121094,38.16999816894531,38.41999816894531,8022500.0
|
|
2022-01-18,38.150001525878906,39.11000061035156,38.0099983215332,39.04999923706055,9632700.0
|
|
2022-01-19,38.380001068115234,38.61000061035156,37.9900016784668,38.279998779296875,5019300.0
|
|
2022-01-20,38.11000061035156,38.65999984741211,38.08000183105469,38.380001068115234,4903500.0
|
|
2022-01-21,37.83000183105469,38.709999084472656,37.79999923706055,38.2599983215332,6089300.0
|
|
2022-01-24,38.16999816894531,38.279998779296875,37.369998931884766,38.0099983215332,10963700.0
|
|
2022-01-25,38.08000183105469,38.40999984741211,37.43000030517578,37.939998626708984,6712700.0
|
|
2022-01-26,37.40999984741211,38.13999938964844,37.16999816894531,37.709999084472656,10407900.0
|
|
2022-01-27,37.599998474121094,38.52000045776367,37.40999984741211,37.40999984741211,5411900.0
|
|
2022-01-28,37.63999938964844,37.66999816894531,37.060001373291016,37.310001373291016,8513700.0
|
|
2022-01-31,37.95000076293945,38.08000183105469,37.310001373291016,37.31999969482422,8517600.0
|
|
2022-02-01,38.13999938964844,38.189998626708984,37.47999954223633,37.9900016784668,5775200.0
|
|
2022-02-02,38.77000045776367,38.88999938964844,38.16999816894531,38.29999923706055,5636500.0
|
|
2022-02-03,38.75,39.04999923706055,38.41999816894531,38.7400016784668,7443700.0
|
|
2022-02-04,38.2400016784668,38.650001525878906,37.880001068115234,38.38999938964844,5495900.0
|
|
2022-02-07,38.56999969482422,38.72999954223633,38.150001525878906,38.33000183105469,5469300.0
|
|
2022-02-08,38.849998474121094,39.029998779296875,38.47999954223633,38.66999816894531,6673400.0
|
|
2022-02-09,38.68000030517578,39.130001068115234,38.58000183105469,39.09000015258789,4168700.0
|
|
2022-02-10,38.279998779296875,38.709999084472656,38.02000045776367,38.029998779296875,6926000.0
|
|
2022-02-11,38.029998779296875,38.41999816894531,37.939998626708984,38.20000076293945,7005400.0
|
|
2022-02-14,38.099998474121094,38.22999954223633,37.61000061035156,38.119998931884766,6406200.0
|
|
2022-02-15,37.93000030517578,38.619998931884766,37.88999938964844,38.41999816894531,5583500.0
|
|
2022-02-16,37.91999816894531,38.16999816894531,37.650001525878906,37.95000076293945,7719100.0
|
|
2022-02-17,37.91999816894531,38.38999938964844,37.65999984741211,38.38999938964844,5994200.0
|
|
2022-02-18,38.47999954223633,38.61000061035156,37.77000045776367,37.779998779296875,6686300.0
|
|
2022-02-22,38.56999969482422,38.75,38.150001525878906,38.540000915527344,6932600.0
|
|
2022-02-23,38.060001373291016,38.7400016784668,38.060001373291016,38.540000915527344,7046400.0
|
|
2022-02-24,36.650001525878906,37.619998931884766,35.91999816894531,37.22999954223633,7374500.0
|
|
2022-02-25,38.29999923706055,38.40999984741211,36.849998474121094,36.900001525878906,8460500.0
|
|
2022-02-28,38.66999816894531,38.709999084472656,37.34000015258789,37.400001525878906,7980600.0
|
|
2022-03-01,38.15999984741211,38.790000915527344,37.97999954223633,38.380001068115234,6055500.0
|
|
2022-03-02,38.61000061035156,38.779998779296875,38.04999923706055,38.38999938964844,3860000.0
|
|
2022-03-03,38.61000061035156,38.880001068115234,38.529998779296875,38.68000030517578,5555900.0
|
|
2022-03-04,38.880001068115234,39.029998779296875,37.91999816894531,38.220001220703125,6418500.0
|
|
2022-03-07,38.13999938964844,39.25,38.060001373291016,38.779998779296875,6681800.0
|
|
2022-03-08,37.209999084472656,38.36000061035156,37.13999938964844,38.11000061035156,6479500.0
|
|
2022-03-09,37.630001068115234,37.93000030517578,36.97999954223633,37.709999084472656,9897100.0
|
|
2022-03-10,37.20000076293945,38.25,36.5099983215332,37.15999984741211,8174500.0
|
|
2022-03-11,36.810001373291016,37.75,36.75,37.34000015258789,6844900.0
|
|
2022-03-14,37.040000915527344,37.189998626708984,36.84000015258789,36.849998474121094,7036600.0
|
|
2022-03-15,37.34000015258789,37.5099983215332,37.099998474121094,37.369998931884766,6329300.0
|
|
2022-03-16,37.459999084472656,37.650001525878906,36.7599983215332,37.209999084472656,9275300.0
|
|
2022-03-17,37.79999923706055,38.11000061035156,37.43000030517578,37.43000030517578,5815000.0
|
|
2022-03-18,37.810001373291016,37.91999816894531,37.439998626708984,37.790000915527344,8574100.0
|
|
2022-03-21,37.779998779296875,38.13999938964844,37.470001220703125,37.79999923706055,4065700.0
|
|
2022-03-22,37.83000183105469,37.9900016784668,37.33000183105469,37.33000183105469,4241800.0
|
|
2022-03-23,36.869998931884766,37.9900016784668,36.81999969482422,37.779998779296875,5153300.0
|
|
2022-03-24,37.2599983215332,37.279998779296875,36.810001373291016,37.040000915527344,3461400.0
|
|
2022-03-25,37.58000183105469,37.630001068115234,37.150001525878906,37.189998626708984,2957900.0
|
|
2022-03-28,38.0,38.02000045776367,37.36000061035156,37.68000030517578,3424200.0
|
|
2022-03-29,38.290000915527344,38.459999084472656,37.849998474121094,38.02000045776367,4116300.0
|
|
2022-03-30,38.150001525878906,38.310001373291016,37.86000061035156,38.06999969482422,3625700.0
|
|
2022-03-31,37.900001525878906,38.31999969482422,37.88999938964844,38.150001525878906,4288500.0
|
|
2022-04-01,38.2400016784668,38.2400016784668,37.7599983215332,37.959999084472656,2568200.0
|
|
2022-04-04,38.36000061035156,38.369998931884766,37.599998474121094,38.040000915527344,4516200.0
|
|
2022-04-05,36.95000076293945,38.220001220703125,36.88999938964844,38.04999923706055,10494800.0
|
|
2022-04-06,37.83000183105469,38.040000915527344,36.81999969482422,37.0,7593100.0
|
|
2022-04-07,37.61000061035156,37.849998474121094,37.290000915527344,37.810001373291016,4763400.0
|
|
2022-04-08,37.650001525878906,37.880001068115234,37.40999984741211,37.689998626708984,5913600.0
|
|
2022-04-11,37.59000015258789,38.040000915527344,37.58000183105469,37.779998779296875,4409100.0
|
|
2022-04-12,37.630001068115234,37.900001525878906,37.349998474121094,37.720001220703125,6237100.0
|
|
2022-04-13,37.65999984741211,37.86000061035156,37.459999084472656,37.779998779296875,6241700.0
|
|
2022-04-14,37.2400016784668,37.79999923706055,37.189998626708984,37.7400016784668,5109900.0
|
|
2022-04-18,36.779998779296875,37.470001220703125,36.58000183105469,37.20000076293945,8055300.0
|
|
2022-04-19,37.560001373291016,37.689998626708984,36.75,36.91999816894531,8806500.0
|
|
2022-04-20,38.0099983215332,38.04999923706055,37.529998779296875,37.70000076293945,6061600.0
|
|
2022-04-21,37.5099983215332,38.279998779296875,37.47999954223633,38.08000183105469,6735300.0
|
|
2022-04-22,37.0,37.65999984741211,36.97999954223633,37.59000015258789,5430500.0
|
|
2022-04-25,37.29999923706055,37.439998626708984,36.63999938964844,37.31999969482422,6044500.0
|
|
2022-04-26,37.04999923706055,37.650001525878906,37.02000045776367,37.290000915527344,7729200.0
|
|
2022-04-27,37.86000061035156,38.189998626708984,37.18000030517578,37.25,6655300.0
|
|
2022-04-28,37.9900016784668,38.279998779296875,36.68000030517578,37.369998931884766,7437900.0
|
|
2022-04-29,37.400001525878906,38.54999923706055,37.31999969482422,38.0,7760800.0
|
|
2022-05-02,36.529998779296875,37.86000061035156,36.029998779296875,37.52000045776367,9331600.0
|
|
2022-05-03,37.189998626708984,37.4900016784668,36.720001220703125,36.849998474121094,8822000.0
|
|
2022-05-04,37.220001220703125,37.310001373291016,36.56999969482422,37.09000015258789,9463700.0
|
|
2022-05-05,37.060001373291016,37.36000061035156,36.720001220703125,37.36000061035156,8480900.0
|
|
2022-05-06,36.959999084472656,37.189998626708984,36.540000915527344,36.970001220703125,7708800.0
|
|
2022-05-09,37.13999938964844,37.560001373291016,36.650001525878906,36.900001525878906,9552300.0
|
|
2022-05-10,37.0,37.66999816894531,36.619998931884766,37.45000076293945,8336100.0
|
|
2022-05-11,37.41999816894531,38.0099983215332,36.709999084472656,36.709999084472656,9595900.0
|
|
2022-05-12,36.86000061035156,37.5099983215332,36.5,37.40999984741211,14181500.0
|
|
2022-05-13,37.209999084472656,37.439998626708984,36.779998779296875,36.869998931884766,13123700.0
|
|
2022-05-16,36.97999954223633,37.40999984741211,36.849998474121094,37.13999938964844,11106400.0
|
|
2022-05-17,35.970001220703125,37.060001373291016,35.38999938964844,36.93000030517578,18922100.0
|
|
2022-05-18,34.52000045776367,35.93000030517578,34.4900016784668,35.90999984741211,12435500.0
|
|
2022-05-19,34.33000183105469,34.58000183105469,33.66999816894531,34.369998931884766,13273100.0
|
|
2022-05-20,34.58000183105469,34.66999816894531,33.560001373291016,34.619998931884766,12284500.0
|
|
2022-05-23,34.959999084472656,35.16999816894531,34.720001220703125,34.9900016784668,7168400.0
|
|
2022-05-24,35.290000915527344,35.310001373291016,34.72999954223633,34.959999084472656,10467900.0
|
|
2022-05-25,35.34000015258789,35.52000045776367,34.9900016784668,35.349998474121094,10498300.0
|
|
2022-05-26,35.529998779296875,35.77000045776367,35.27000045776367,35.380001068115234,10005700.0
|
|
2022-05-27,35.18000030517578,35.869998931884766,34.959999084472656,35.61000061035156,11456000.0
|
|
2022-05-31,34.7400016784668,35.099998474121094,34.52000045776367,35.08000183105469,35586700.0
|
|
2022-06-01,34.63999938964844,34.900001525878906,34.04999923706055,34.7400016784668,8627200.0
|
|
2022-06-02,35.31999969482422,35.33000183105469,34.22999954223633,34.7400016784668,10894500.0
|
|
2022-06-03,34.93000030517578,35.290000915527344,34.83000183105469,35.25,6982100.0
|
|
2022-06-06,36.70000076293945,37.31999969482422,36.2400016784668,37.25,23883000.0
|
|
2022-06-07,36.40999984741211,36.7599983215332,36.20000076293945,36.45000076293945,10389600.0
|
|
2022-06-08,36.029998779296875,36.380001068115234,35.88999938964844,36.220001220703125,10141800.0
|
|
2022-06-09,35.709999084472656,36.56999969482422,35.689998626708984,36.029998779296875,9569900.0
|
|
2022-06-10,35.4900016784668,35.79999923706055,35.20000076293945,35.349998474121094,9521100.0
|
|
2022-06-13,34.70000076293945,35.38999938964844,34.61000061035156,35.09000015258789,10588100.0
|
|
2022-06-14,34.400001525878906,35.0099983215332,34.15999984741211,34.88999938964844,10030300.0
|
|
2022-06-15,34.849998474121094,35.099998474121094,34.439998626708984,34.52000045776367,11669800.0
|
|
2022-06-16,34.439998626708984,34.900001525878906,34.31999969482422,34.52000045776367,18528000.0
|
|
2022-06-17,34.349998474121094,34.90999984741211,33.349998474121094,34.630001068115234,143326600.0
|
|
2022-06-21,34.939998626708984,35.27000045776367,34.11000061035156,34.189998626708984,15772000.0
|
|
2022-06-22,34.880001068115234,35.40999984741211,34.72999954223633,34.959999084472656,11467200.0
|
|
2022-06-23,35.209999084472656,35.38999938964844,34.93000030517578,35.06999969482422,11130900.0
|
|
2022-06-24,35.7599983215332,35.90999984741211,35.060001373291016,35.529998779296875,15239700.0
|
|
2022-06-27,35.88999938964844,36.04999923706055,35.709999084472656,35.7599983215332,6617300.0
|
|
2022-06-28,35.5099983215332,36.33000183105469,35.4900016784668,35.959999084472656,7036600.0
|
|
2022-06-29,35.68000030517578,35.959999084472656,35.52000045776367,35.65999984741211,7246400.0
|
|
2022-06-30,35.38999938964844,35.619998931884766,35.060001373291016,35.150001525878906,7680500.0
|
|
2022-07-01,36.06999969482422,36.15999984741211,35.040000915527344,35.220001220703125,5867300.0
|
|
2022-07-05,36.2599983215332,36.27000045776367,35.439998626708984,36.08000183105469,7186000.0
|
|
2022-07-06,35.95000076293945,36.459999084472656,35.869998931884766,36.290000915527344,8696200.0
|
|
2022-07-07,36.150001525878906,36.27000045776367,35.93000030517578,36.0,6471400.0
|
|
2022-07-08,36.20000076293945,36.33000183105469,35.810001373291016,36.220001220703125,7374600.0
|
|
2022-07-11,36.13999938964844,36.380001068115234,36.0,36.31999969482422,5827100.0
|
|
2022-07-12,36.29999923706055,36.630001068115234,36.099998474121094,36.25,6359800.0
|
|
2022-07-13,36.43000030517578,36.599998474121094,35.939998626708984,36.220001220703125,5349000.0
|
|
2022-07-14,36.38999938964844,36.43000030517578,35.83000183105469,35.88999938964844,6379600.0
|
|
2022-07-15,36.630001068115234,36.880001068115234,36.279998779296875,36.81999969482422,6345500.0
|
|
2022-07-18,36.15999984741211,36.68000030517578,36.040000915527344,36.66999816894531,6312700.0
|
|
2022-07-19,36.47999954223633,36.619998931884766,36.2599983215332,36.529998779296875,7134600.0
|
|
2022-07-20,36.310001373291016,36.52000045776367,36.130001068115234,36.47999954223633,5573700.0
|
|
2022-07-21,36.279998779296875,36.459999084472656,35.95000076293945,36.27000045776367,7490700.0
|
|
2022-07-22,36.43000030517578,36.599998474121094,36.18000030517578,36.45000076293945,5940500.0
|
|
2022-07-25,36.7599983215332,36.90999984741211,36.439998626708984,36.5,3873400.0
|
|
2022-07-26,37.06999969482422,37.130001068115234,36.529998779296875,36.77000045776367,6662300.0
|
|
2022-07-27,37.11000061035156,37.400001525878906,36.599998474121094,36.90999984741211,8090900.0
|
|
2022-07-28,38.5,38.540000915527344,36.9900016784668,37.439998626708984,9055800.0
|
|
2022-07-29,38.7400016784668,38.7599983215332,38.130001068115234,38.290000915527344,7316800.0
|
|
2022-08-01,38.90999984741211,39.41999816894531,38.810001373291016,38.849998474121094,8587400.0
|
|
2022-08-02,38.560001373291016,38.970001220703125,38.43000030517578,38.95000076293945,5576900.0
|
|
2022-08-03,39.099998474121094,39.150001525878906,38.25,38.61000061035156,5835500.0
|
|
2022-08-04,38.68000030517578,39.06999969482422,38.47999954223633,39.040000915527344,5533600.0
|
|
2022-08-05,38.720001220703125,38.7400016784668,38.099998474121094,38.59000015258789,5975200.0
|
|
2022-08-08,38.779998779296875,39.08000183105469,38.630001068115234,38.95000076293945,4719300.0
|
|
2022-08-09,39.11000061035156,39.279998779296875,38.79999923706055,38.939998626708984,7192600.0
|
|
2022-08-10,39.70000076293945,39.77000045776367,39.22999954223633,39.290000915527344,10802700.0
|
|
2022-08-11,39.02000045776367,40.06999969482422,38.97999954223633,39.84000015258789,7121600.0
|
|
2022-08-12,39.29999923706055,39.33000183105469,39.08000183105469,39.119998931884766,6209700.0
|
|
2022-08-15,39.95000076293945,40.0099983215332,39.22999954223633,39.25,5394000.0
|
|
2022-08-16,40.08000183105469,40.45000076293945,39.91999816894531,40.0,6640100.0
|
|
2022-08-17,40.04999923706055,40.36000061035156,39.90999984741211,40.09000015258789,6330800.0
|
|
2022-08-18,40.029998779296875,41.310001373291016,39.9900016784668,40.119998931884766,8202700.0
|
|
2022-08-19,39.959999084472656,40.27000045776367,39.779998779296875,39.95000076293945,11083500.0
|
|
2022-08-22,39.47999954223633,39.9900016784668,39.400001525878906,39.720001220703125,5536300.0
|
|
2022-08-23,39.4900016784668,39.70000076293945,39.27000045776367,39.34000015258789,4820900.0
|
|
2022-08-24,39.61000061035156,39.790000915527344,39.33000183105469,39.56999969482422,4097800.0
|
|
2022-08-25,39.689998626708984,39.81999969482422,39.4900016784668,39.61000061035156,4581500.0
|
|
2022-08-26,38.619998931884766,39.79999923706055,38.58000183105469,39.72999954223633,8000800.0
|
|
2022-08-29,38.79999923706055,39.02000045776367,38.349998474121094,38.43000030517578,5321600.0
|
|
2022-08-30,38.41999816894531,38.7400016784668,38.290000915527344,38.70000076293945,4506300.0
|
|
2022-08-31,38.119998931884766,38.630001068115234,38.04999923706055,38.599998474121094,6967800.0
|
|
2022-09-01,38.33000183105469,38.369998931884766,37.79999923706055,38.08000183105469,4412100.0
|
|
2022-09-02,37.83000183105469,38.810001373291016,37.650001525878906,38.54999923706055,5892500.0
|
|
2022-09-06,37.56999969482422,38.18000030517578,37.5099983215332,37.869998931884766,7344200.0
|
|
2022-09-07,38.34000015258789,38.41999816894531,37.689998626708984,37.720001220703125,5000900.0
|
|
2022-09-08,38.459999084472656,38.5099983215332,38.029998779296875,38.310001373291016,6240400.0
|
|
2022-09-09,38.689998626708984,38.900001525878906,38.33000183105469,38.540000915527344,5260500.0
|
|
2022-09-12,39.0099983215332,39.08000183105469,38.709999084472656,38.810001373291016,5026500.0
|
|
2022-09-13,37.689998626708984,38.90999984741211,37.58000183105469,38.650001525878906,7023500.0
|
|
2022-09-14,37.7400016784668,38.15999984741211,37.529998779296875,37.84000015258789,6900000.0
|
|
2022-09-15,37.22999954223633,38.06999969482422,37.15999984741211,37.79999923706055,8293500.0
|
|
2022-09-16,37.16999816894531,37.47999954223633,36.709999084472656,37.06999969482422,33297800.0
|
|
2022-09-19,37.77000045776367,37.849998474121094,36.900001525878906,37.2400016784668,7525200.0
|
|
2022-09-20,37.43000030517578,37.70000076293945,37.15999984741211,37.65999984741211,4492000.0
|
|
2022-09-21,37.15999984741211,37.95000076293945,37.150001525878906,37.66999816894531,6009900.0
|
|
2022-09-22,37.11000061035156,37.380001068115234,37.04999923706055,37.209999084472656,5758500.0
|
|
2022-09-23,37.08000183105469,37.119998931884766,36.619998931884766,37.029998779296875,5849100.0
|
|
2022-09-26,37.279998779296875,37.529998779296875,36.95000076293945,37.02000045776367,7144500.0
|
|
2022-09-27,35.970001220703125,36.97999954223633,35.91999816894531,36.77000045776367,10634800.0
|
|
2022-09-28,36.56999969482422,36.72999954223633,35.709999084472656,36.040000915527344,5853400.0
|
|
2022-09-29,36.119998931884766,36.58000183105469,35.79999923706055,36.58000183105469,6318400.0
|
|
2022-09-30,35.81999969482422,36.34000015258789,35.779998779296875,36.31999969482422,8143000.0
|
|
2022-10-03,36.869998931884766,36.90999984741211,35.810001373291016,35.93000030517578,11361500.0
|
|
2022-10-04,37.2599983215332,37.56999969482422,36.790000915527344,37.13999938964844,10721500.0
|
|
2022-10-05,37.439998626708984,37.689998626708984,36.84000015258789,37.22999954223633,5555400.0
|
|
2022-10-06,37.13999938964844,37.529998779296875,37.0099983215332,37.310001373291016,5237000.0
|
|
2022-10-07,36.5,37.20000076293945,36.45000076293945,37.20000076293945,7064800.0
|
|
2022-10-10,36.970001220703125,37.06999969482422,36.310001373291016,36.43000030517578,5683500.0
|
|
2022-10-11,37.54999923706055,38.0099983215332,37.060001373291016,37.099998474121094,10534900.0
|
|
2022-10-12,37.709999084472656,38.0,37.5099983215332,37.939998626708984,8563400.0
|
|
2022-10-13,38.13999938964844,38.2400016784668,36.9900016784668,37.209999084472656,6389600.0
|
|
2022-10-14,37.33000183105469,38.400001525878906,37.11000061035156,38.33000183105469,9240000.0
|
|
2022-10-17,37.7599983215332,38.0099983215332,37.54999923706055,37.650001525878906,5534100.0
|
|
2022-10-18,38.369998931884766,38.52000045776367,38.029998779296875,38.29999923706055,4471300.0
|
|
2022-10-19,37.779998779296875,38.5099983215332,37.5,38.349998474121094,5436500.0
|
|
2022-10-20,37.279998779296875,37.79999923706055,37.2400016784668,37.720001220703125,4461000.0
|
|
2022-10-21,37.619998931884766,37.70000076293945,37.0,37.279998779296875,6020900.0
|
|
2022-10-24,38.439998626708984,38.4900016784668,37.63999938964844,38.13999938964844,6972100.0
|
|
2022-10-25,38.54999923706055,38.630001068115234,38.13999938964844,38.54999923706055,5628700.0
|
|
2022-10-26,38.7599983215332,39.15999984741211,38.619998931884766,38.83000183105469,7665600.0
|
|
2022-10-27,38.11000061035156,38.130001068115234,37.25,37.619998931884766,7209100.0
|
|
2022-10-28,39.54999923706055,39.72999954223633,38.34000015258789,38.34000015258789,8038300.0
|
|
2022-10-31,38.84000015258789,39.150001525878906,38.5099983215332,38.959999084472656,6865800.0
|
|
2022-11-01,37.84000015258789,38.95000076293945,37.790000915527344,38.95000076293945,9435500.0
|
|
2022-11-02,36.97999954223633,37.970001220703125,36.91999816894531,37.84000015258789,10968100.0
|
|
2022-11-03,36.290000915527344,36.70000076293945,36.2599983215332,36.65999984741211,9893300.0
|
|
2022-11-04,36.97999954223633,37.04999923706055,36.349998474121094,36.58000183105469,7834200.0
|
|
2022-11-07,37.459999084472656,37.630001068115234,37.06999969482422,37.130001068115234,6723900.0
|
|
2022-11-08,37.939998626708984,38.130001068115234,37.38999938964844,37.459999084472656,5692000.0
|
|
2022-11-09,37.56999969482422,38.220001220703125,37.540000915527344,37.81999969482422,5343100.0
|
|
2022-11-10,37.939998626708984,38.5099983215332,37.13999938964844,38.33000183105469,10099000.0
|
|
2022-11-11,37.34000015258789,38.11000061035156,36.88999938964844,38.040000915527344,7058600.0
|
|
2022-11-14,36.540000915527344,37.470001220703125,36.4900016784668,37.41999816894531,11253700.0
|
|
2022-11-15,36.59000015258789,37.11000061035156,36.20000076293945,37.0099983215332,10151100.0
|
|
2022-11-16,36.689998626708984,37.029998779296875,36.54999923706055,36.88999938964844,7325700.0
|
|
2022-11-17,36.84000015258789,36.900001525878906,36.439998626708984,36.540000915527344,6967600.0
|
|
2022-11-18,37.41999816894531,37.45000076293945,37.02000045776367,37.13999938964844,8186900.0
|
|
2022-11-21,38.0,38.029998779296875,37.41999816894531,37.61000061035156,6913800.0
|
|
2022-11-22,38.33000183105469,38.459999084472656,38.189998626708984,38.310001373291016,5505100.0
|
|
2022-11-23,38.31999969482422,38.40999984741211,38.119998931884766,38.33000183105469,4740200.0
|
|
2022-11-25,38.25,38.40999984741211,38.119998931884766,38.25,3574300.0
|
|
2022-11-28,38.20000076293945,38.41999816894531,38.08000183105469,38.31999969482422,6261300.0
|
|
2022-11-29,38.099998474121094,38.36000061035156,37.86000061035156,38.09000015258789,6775100.0
|
|
2022-11-30,38.66999816894531,38.70000076293945,37.779998779296875,38.040000915527344,12768600.0
|
|
2022-12-01,38.709999084472656,38.849998474121094,38.560001373291016,38.77000045776367,6044200.0
|
|
2022-12-02,38.7400016784668,38.939998626708984,38.47999954223633,38.599998474121094,6806300.0
|
|
2022-12-05,37.959999084472656,38.33000183105469,37.66999816894531,38.33000183105469,5331800.0
|
|
2022-12-06,37.66999816894531,38.2400016784668,37.599998474121094,37.97999954223633,6213300.0
|
|
2022-12-07,37.939998626708984,38.0099983215332,37.65999984741211,37.9900016784668,6277400.0
|
|
2022-12-08,38.310001373291016,38.349998474121094,37.79999923706055,37.939998626708984,4679800.0
|
|
2022-12-09,37.93000030517578,38.380001068115234,37.900001525878906,38.380001068115234,7246400.0
|
|
2022-12-12,38.09000015258789,38.130001068115234,37.4900016784668,38.11000061035156,7400900.0
|
|
2022-12-13,37.63999938964844,38.689998626708984,37.459999084472656,38.630001068115234,8782600.0
|
|
2022-12-14,37.34000015258789,37.97999954223633,36.970001220703125,37.58000183105469,9561500.0
|
|
2022-12-15,36.630001068115234,37.22999954223633,36.38999938964844,37.040000915527344,11241900.0
|
|
2022-12-16,36.06999969482422,36.209999084472656,35.45000076293945,36.150001525878906,20447400.0
|
|
2022-12-19,36.31999969482422,36.66999816894531,36.02000045776367,36.11000061035156,9273100.0
|
|
2022-12-20,36.2599983215332,36.720001220703125,36.11000061035156,36.38999938964844,7863600.0
|
|
2022-12-21,36.529998779296875,36.66999816894531,36.209999084472656,36.5099983215332,5664000.0
|
|
2022-12-22,36.290000915527344,36.529998779296875,35.939998626708984,36.52000045776367,6452900.0
|
|
2022-12-23,36.369998931884766,36.4900016784668,36.16999816894531,36.41999816894531,4176600.0
|
|
2022-12-27,36.099998474121094,36.529998779296875,35.95000076293945,36.5,5069500.0
|
|
2022-12-28,35.77000045776367,36.33000183105469,35.72999954223633,36.220001220703125,3883300.0
|
|
2022-12-29,35.83000183105469,35.97999954223633,35.7400016784668,35.86000061035156,4215700.0
|
|
2022-12-30,35.65999984741211,35.83000183105469,35.380001068115234,35.83000183105469,4779800.0
|
|
2023-01-03,35.54999923706055,35.709999084472656,35.150001525878906,35.650001525878906,6040500.0
|
|
2023-01-04,35.84000015258789,35.869998931884766,35.33000183105469,35.83000183105469,6617400.0
|
|
2023-01-05,35.290000915527344,35.540000915527344,35.220001220703125,35.349998474121094,7552300.0
|
|
2023-01-06,36.2599983215332,36.38999938964844,35.47999954223633,35.560001373291016,8038600.0
|
|
2023-01-09,36.029998779296875,36.560001373291016,36.0099983215332,36.18000030517578,4344100.0
|
|
2023-01-10,35.689998626708984,36.16999816894531,35.4900016784668,36.0,4133800.0
|
|
2023-01-11,35.77000045776367,35.97999954223633,35.529998779296875,35.939998626708984,7269700.0
|
|
2023-01-12,35.56999969482422,35.75,35.290000915527344,35.63999938964844,5248600.0
|
|
2023-01-13,35.689998626708984,35.720001220703125,35.349998474121094,35.52000045776367,5821200.0
|
|
2023-01-17,35.72999954223633,36.09000015258789,35.650001525878906,35.869998931884766,7441900.0
|
|
2023-01-18,34.93000030517578,35.779998779296875,34.83000183105469,35.7400016784668,6286900.0
|
|
2023-01-19,34.36000061035156,34.91999816894531,34.349998474121094,34.849998474121094,11358300.0
|
|
2023-01-20,34.709999084472656,34.77000045776367,34.20000076293945,34.279998779296875,7148700.0
|
|
2023-01-23,34.689998626708984,34.95000076293945,34.529998779296875,34.70000076293945,4860800.0
|
|
2023-01-24,34.97999954223633,35.02000045776367,34.310001373291016,34.689998626708984,7954700.0
|
|
2023-01-25,34.959999084472656,34.9900016784668,34.599998474121094,34.90999984741211,4943600.0
|
|
2023-01-26,34.93000030517578,35.040000915527344,34.65999984741211,34.90999984741211,5554800.0
|
|
2023-01-27,34.70000076293945,34.88999938964844,34.529998779296875,34.849998474121094,6367200.0
|
|
2023-01-30,34.720001220703125,35.15999984741211,34.560001373291016,34.70000076293945,4571400.0
|
|
2023-01-31,35.279998779296875,35.29999923706055,34.7599983215332,35.06999969482422,5887700.0
|
|
2023-02-01,35.34000015258789,35.599998474121094,34.939998626708984,35.20000076293945,4645700.0
|
|
2023-02-02,35.209999084472656,35.29999923706055,34.84000015258789,35.20000076293945,6256600.0
|
|
2023-02-03,35.150001525878906,35.31999969482422,34.5099983215332,35.25,7050800.0
|
|
2023-02-06,35.220001220703125,35.29999923706055,34.970001220703125,35.13999938964844,6003300.0
|
|
2023-02-07,35.20000076293945,35.2599983215332,34.720001220703125,34.97999954223633,5858600.0
|
|
2023-02-08,34.869998931884766,35.209999084472656,34.79999923706055,35.119998931884766,4687400.0
|
|
2023-02-09,34.869998931884766,35.34000015258789,34.84000015258789,35.189998626708984,5883900.0
|
|
2023-02-10,35.279998779296875,35.349998474121094,34.70000076293945,35.040000915527344,9337400.0
|
|
2023-02-13,35.65999984741211,35.65999984741211,35.22999954223633,35.34000015258789,4040200.0
|
|
2023-02-14,35.38999938964844,35.63999938964844,35.15999984741211,35.599998474121094,8663600.0
|
|
2023-02-15,35.70000076293945,35.7400016784668,35.2400016784668,35.34000015258789,6004900.0
|
|
2023-02-16,35.900001525878906,36.0099983215332,35.369998931884766,35.689998626708984,8733000.0
|
|
2023-02-17,35.66999816894531,35.95000076293945,35.560001373291016,35.900001525878906,7953300.0
|
|
2023-02-21,35.54999923706055,35.689998626708984,35.130001068115234,35.619998931884766,7087700.0
|
|
2023-02-22,35.779998779296875,36.04999923706055,35.65999984741211,35.65999984741211,8021300.0
|
|
2023-02-23,36.11000061035156,36.22999954223633,35.15999984741211,35.779998779296875,6437900.0
|
|
2023-02-24,35.790000915527344,35.91999816894531,35.45000076293945,35.900001525878906,5762100.0
|
|
2023-02-27,35.369998931884766,35.91999816894531,35.27000045776367,35.880001068115234,12114900.0
|
|
2023-02-28,34.54999923706055,34.849998474121094,34.349998474121094,34.41999816894531,21571400.0
|
|
2023-03-01,34.189998626708984,34.41999816894531,34.0099983215332,34.41999816894531,8861700.0
|
|
2023-03-02,34.58000183105469,34.650001525878906,34.20000076293945,34.470001220703125,8231200.0
|
|
2023-03-03,34.54999923706055,34.68000030517578,34.279998779296875,34.560001373291016,8223900.0
|
|
2023-03-06,34.81999969482422,34.939998626708984,34.439998626708984,34.540000915527344,6975800.0
|
|
2023-03-07,34.83000183105469,35.02000045776367,34.540000915527344,34.83000183105469,6903600.0
|
|
2023-03-08,34.779998779296875,35.09000015258789,34.619998931884766,34.810001373291016,6891500.0
|
|
2023-03-09,34.560001373291016,35.09000015258789,34.5099983215332,34.88999938964844,6029600.0
|
|
2023-03-10,34.31999969482422,34.72999954223633,34.08000183105469,34.650001525878906,6530100.0
|
|
2023-03-13,34.25,34.900001525878906,34.22999954223633,34.38999938964844,7907400.0
|
|
2023-03-14,34.630001068115234,34.65999984741211,34.2400016784668,34.349998474121094,6526100.0
|
|
2023-03-15,34.91999816894531,34.9900016784668,34.40999984741211,34.529998779296875,8896800.0
|
|
2023-03-16,35.099998474121094,35.220001220703125,34.790000915527344,34.869998931884766,8895900.0
|
|
2023-03-17,34.86000061035156,35.279998779296875,34.79999923706055,35.029998779296875,15595200.0
|
|
2023-03-20,35.220001220703125,35.279998779296875,34.880001068115234,35.279998779296875,8142200.0
|
|
2023-03-21,35.150001525878906,35.34000015258789,34.900001525878906,35.27000045776367,12071100.0
|
|
2023-03-22,34.66999816894531,35.349998474121094,34.630001068115234,35.060001373291016,9456700.0
|
|
2023-03-23,34.11000061035156,34.68000030517578,34.060001373291016,34.54999923706055,11424200.0
|
|
2023-03-24,34.869998931884766,34.95000076293945,34.15999984741211,34.27000045776367,8625200.0
|
|
2023-03-27,35.099998474121094,35.40999984741211,34.9900016784668,35.0,9292000.0
|
|
2023-03-28,35.13999938964844,35.29999923706055,35.06999969482422,35.20000076293945,7743400.0
|
|
2023-03-29,35.290000915527344,35.34000015258789,35.15999984741211,35.279998779296875,6616300.0
|
|
2023-03-30,35.130001068115234,35.2599983215332,35.04999923706055,35.20000076293945,8181100.0
|
|
2023-03-31,35.279998779296875,35.41999816894531,35.16999816894531,35.40999984741211,11182900.0
|
|
2023-04-03,35.38999938964844,35.529998779296875,35.18000030517578,35.33000183105469,8911600.0
|
|
2023-04-04,35.36000061035156,35.45000076293945,35.2400016784668,35.41999816894531,6453900.0
|
|
2023-04-05,35.400001525878906,35.88999938964844,35.349998474121094,35.5,12154100.0
|
|
2023-04-06,35.63999938964844,35.88999938964844,35.43000030517578,35.43000030517578,8511600.0
|
|
2023-04-10,35.22999954223633,35.5099983215332,35.099998474121094,35.5,6801800.0
|
|
2023-04-11,35.25,35.40999984741211,35.150001525878906,35.27000045776367,5616900.0
|
|
2023-04-12,35.209999084472656,35.459999084472656,35.08000183105469,35.16999816894531,7503800.0
|
|
2023-04-13,35.2400016784668,35.31999969482422,34.84000015258789,35.189998626708984,6089700.0
|
|
2023-04-14,35.099998474121094,35.369998931884766,35.0099983215332,35.029998779296875,6577100.0
|
|
2023-04-17,35.38999938964844,35.41999816894531,35.15999984741211,35.2599983215332,5871700.0
|
|
2023-04-18,35.38999938964844,35.45000076293945,35.0,35.45000076293945,5223300.0
|
|
2023-04-19,35.349998474121094,35.599998474121094,35.310001373291016,35.5,5794500.0
|
|
2023-04-20,35.529998779296875,35.650001525878906,35.220001220703125,35.369998931884766,5106300.0
|
|
2023-04-21,35.310001373291016,35.7400016784668,35.25,35.68000030517578,7459800.0
|
|
2023-04-24,35.36000061035156,35.61000061035156,35.290000915527344,35.400001525878906,7346000.0
|
|
2023-04-25,35.88999938964844,35.9900016784668,35.2599983215332,35.290000915527344,10945900.0
|
|
2023-04-26,35.5,35.79999923706055,35.4900016784668,35.540000915527344,8548800.0
|
|
2023-04-27,33.540000915527344,34.650001525878906,32.93000030517578,34.630001068115234,17056900.0
|
|
2023-04-28,32.70000076293945,33.599998474121094,32.290000915527344,33.45000076293945,19267100.0
|
|
2023-05-01,32.56999969482422,32.970001220703125,32.529998779296875,32.65999984741211,9019000.0
|
|
2023-05-02,32.540000915527344,32.540000915527344,31.899999618530273,32.400001525878906,12960300.0
|
|
2023-05-03,32.790000915527344,33.09000015258789,32.22999954223633,32.40999984741211,13047900.0
|
|
2023-05-04,32.4900016784668,32.880001068115234,32.33000183105469,32.70000076293945,9702200.0
|
|
2023-05-05,33.22999954223633,33.310001373291016,32.599998474121094,32.650001525878906,11869800.0
|
|
2023-05-08,32.849998474121094,33.22999954223633,32.77000045776367,33.18000030517578,7797600.0
|
|
2023-05-09,32.709999084472656,32.900001525878906,32.619998931884766,32.84000015258789,6139300.0
|
|
2023-05-10,32.59000015258789,32.880001068115234,32.31999969482422,32.66999816894531,6270700.0
|
|
2023-05-11,32.43000030517578,32.59000015258789,32.33000183105469,32.47999954223633,6421700.0
|
|
2023-05-12,32.66999816894531,32.689998626708984,32.38999938964844,32.38999938964844,9123000.0
|
|
2023-05-15,32.36000061035156,32.810001373291016,32.2599983215332,32.75,5532700.0
|
|
2023-05-16,31.860000610351562,32.34000015258789,31.84000015258789,32.34000015258789,6446900.0
|
|
2023-05-17,32.119998931884766,32.15999984741211,31.729999542236328,31.889999389648438,7575100.0
|
|
2023-05-18,31.8700008392334,31.959999084472656,31.639999389648438,31.850000381469727,5969500.0
|
|
2023-05-19,31.829999923706055,32.09000015258789,31.770000457763672,32.0,4507800.0
|
|
2023-05-22,31.90999984741211,32.0099983215332,31.6200008392334,31.959999084472656,7028600.0
|
|
2023-05-23,32.02000045776367,32.06999969482422,31.860000610351562,32.060001373291016,6309600.0
|
|
2023-05-24,31.920000076293945,32.130001068115234,31.700000762939453,32.04999923706055,10550000.0
|
|
2023-05-25,31.549999237060547,31.709999084472656,31.270000457763672,31.559999465942383,9500400.0
|
|
2023-05-26,31.40999984741211,31.670000076293945,31.219999313354492,31.43000030517578,13065200.0
|
|
2023-05-30,31.0,31.56999969482422,30.8700008392334,31.280000686645508,11161900.0
|
|
2023-05-31,31.1200008392334,31.25,30.700000762939453,31.1299991607666,21178800.0
|
|
2023-06-01,31.170000076293945,31.329999923706055,31.030000686645508,31.329999923706055,7627000.0
|
|
2023-06-02,31.450000762939453,31.510000228881836,31.149999618530273,31.280000686645508,7180100.0
|
|
2023-06-05,31.309999465942383,31.850000381469727,31.290000915527344,31.530000686645508,5118300.0
|
|
2023-06-06,31.079999923706055,31.170000076293945,30.799999237060547,30.8799991607666,12374900.0
|
|
2023-06-07,31.309999465942383,31.360000610351562,30.799999237060547,31.010000228881836,10559100.0
|
|
2023-06-08,31.40999984741211,31.43000030517578,31.15999984741211,31.260000228881836,9675200.0
|
|
2023-06-09,31.309999465942383,31.350000381469727,31.170000076293945,31.309999465942383,6253800.0
|
|
2023-06-12,31.229999542236328,31.34000015258789,30.989999771118164,31.299999237060547,16030800.0
|
|
2023-06-13,31.520000457763672,31.559999465942383,31.149999618530273,31.260000228881836,10548300.0
|
|
2023-06-14,31.760000228881836,31.850000381469727,31.56999969482422,31.639999389648438,11167700.0
|
|
2023-06-15,31.760000228881836,31.989999771118164,31.709999084472656,31.989999771118164,14698800.0
|
|
2023-06-16,32.16999816894531,32.279998779296875,31.65999984741211,31.850000381469727,15546300.0
|
|
2023-06-20,31.93000030517578,32.20000076293945,31.920000076293945,32.06999969482422,7552400.0
|
|
2023-06-21,31.739999771118164,32.04999923706055,31.520000457763672,31.940000534057617,8777800.0
|
|
2023-06-22,31.920000076293945,32.029998779296875,31.729999542236328,31.889999389648438,10435600.0
|
|
2023-06-23,31.18000030517578,31.989999771118164,31.100000381469727,31.959999084472656,12388400.0
|
|
2023-06-26,31.1200008392334,31.200000762939453,30.8799991607666,31.149999618530273,6105000.0
|
|
2023-06-27,31.25,31.309999465942383,31.059999465942383,31.1200008392334,6715700.0
|
|
2023-06-28,30.899999618530273,31.100000381469727,30.709999084472656,31.100000381469727,6315300.0
|
|
2023-06-29,30.760000228881836,30.790000915527344,30.469999313354492,30.56999969482422,9003000.0
|
|
2023-06-30,31.270000457763672,31.31999969482422,30.81999969482422,30.8799991607666,7930900.0
|
|
2023-07-03,31.469999313354492,31.479999542236328,31.15999984741211,31.25,3517200.0
|
|
2023-07-05,31.75,31.760000228881836,31.239999771118164,31.420000076293945,7314600.0
|
|
2023-07-06,32.20000076293945,32.439998626708984,32.02000045776367,32.209999084472656,16423200.0
|
|
2023-07-07,31.760000228881836,32.09000015258789,31.719999313354492,32.029998779296875,9743600.0
|
|
2023-07-10,31.459999084472656,31.739999771118164,31.43000030517578,31.459999084472656,14525200.0
|
|
2023-07-11,31.389999389648438,31.56999969482422,31.290000915527344,31.56999969482422,8589700.0
|
|
2023-07-12,31.270000457763672,31.639999389648438,31.25,31.479999542236328,8681600.0
|
|
2023-07-13,31.510000228881836,31.549999237060547,31.25,31.299999237060547,7415200.0
|
|
2023-07-14,31.65999984741211,31.780000686645508,31.25,31.549999237060547,6955600.0
|
|
2023-07-17,31.610000610351562,31.899999618530273,31.469999313354492,31.639999389648438,5706800.0
|
|
2023-07-18,31.559999465942383,31.959999084472656,31.299999237060547,31.59000015258789,6802400.0
|
|
2023-07-19,31.889999389648438,32.099998474121094,31.690000534057617,31.709999084472656,5167000.0
|
|
2023-07-20,32.43000030517578,32.540000915527344,31.850000381469727,31.850000381469727,7862800.0
|
|
2023-07-21,32.58000183105469,32.790000915527344,32.439998626708984,32.619998931884766,23722800.0
|
|
2023-07-24,32.36000061035156,32.619998931884766,32.31999969482422,32.560001373291016,6954900.0
|
|
2023-07-25,32.31999969482422,32.369998931884766,32.11000061035156,32.29999923706055,5967100.0
|
|
2023-07-26,32.540000915527344,32.72999954223633,32.16999816894531,32.22999954223633,11678300.0
|
|
2023-07-27,33.7599983215332,34.36000061035156,33.689998626708984,33.83000183105469,21483200.0
|
|
2023-07-28,33.91999816894531,34.099998474121094,33.54999923706055,33.959999084472656,14640300.0
|
|
2023-07-31,34.0099983215332,34.06999969482422,33.2599983215332,33.65999984741211,17658200.0
|
|
2023-08-01,34.130001068115234,34.16999816894531,33.72999954223633,34.150001525878906,15290200.0
|
|
2023-08-02,34.459999084472656,34.65999984741211,34.06999969482422,34.15999984741211,13651200.0
|
|
2023-08-03,33.93000030517578,34.52000045776367,33.91999816894531,34.52000045776367,7095200.0
|
|
2023-08-04,33.599998474121094,33.970001220703125,33.56999969482422,33.81999969482422,6399400.0
|
|
2023-08-07,33.81999969482422,33.970001220703125,33.619998931884766,33.810001373291016,7038000.0
|
|
2023-08-08,33.43000030517578,33.77000045776367,33.22999954223633,33.70000076293945,7337300.0
|
|
2023-08-09,33.619998931884766,33.90999984741211,33.29999923706055,33.40999984741211,7467700.0
|
|
2023-08-10,33.400001525878906,33.91999816894531,33.38999938964844,33.77000045776367,6378100.0
|
|
2023-08-11,33.79999923706055,33.84000015258789,33.439998626708984,33.459999084472656,6298700.0
|
|
2023-08-14,33.7400016784668,34.040000915527344,33.63999938964844,33.959999084472656,5137800.0
|
|
2023-08-15,33.470001220703125,33.63999938964844,33.33000183105469,33.630001068115234,6187000.0
|
|
2023-08-16,33.849998474121094,34.310001373291016,33.779998779296875,34.08000183105469,10147900.0
|
|
2023-08-17,33.66999816894531,33.880001068115234,33.59000015258789,33.83000183105469,8022800.0
|
|
2023-08-18,33.75,33.84000015258789,33.58000183105469,33.619998931884766,6915600.0
|
|
2023-08-21,33.630001068115234,33.810001373291016,33.47999954223633,33.7599983215332,6137100.0
|
|
2023-08-22,33.45000076293945,33.77000045776367,33.380001068115234,33.5,8243900.0
|
|
2023-08-23,33.650001525878906,33.66999816894531,33.45000076293945,33.650001525878906,7307800.0
|
|
2023-08-24,33.43000030517578,33.88999938964844,33.38999938964844,33.619998931884766,8285000.0
|
|
2023-08-25,33.279998779296875,33.599998474121094,33.189998626708984,33.439998626708984,8166600.0
|
|
2023-08-28,33.70000076293945,33.72999954223633,33.38999938964844,33.47999954223633,5062300.0
|
|
2023-08-29,33.900001525878906,33.939998626708984,33.4900016784668,33.779998779296875,5021200.0
|
|
2023-08-30,33.77000045776367,33.97999954223633,33.70000076293945,33.90999984741211,4271900.0
|
|
2023-08-31,33.650001525878906,33.88999938964844,33.59000015258789,33.7400016784668,5056200.0
|
|
2023-09-01,33.54999923706055,33.79999923706055,33.52000045776367,33.7599983215332,6084000.0
|
|
2023-09-05,33.04999923706055,33.58000183105469,32.810001373291016,33.52000045776367,7560700.0
|
|
2023-09-06,33.20000076293945,33.2599983215332,33.029998779296875,33.06999969482422,6900600.0
|
|
2023-09-07,33.310001373291016,33.56999969482422,33.209999084472656,33.439998626708984,5628800.0
|
|
2023-09-08,33.36000061035156,33.470001220703125,33.20000076293945,33.34000015258789,5411200.0
|
|
2023-09-11,33.529998779296875,33.720001220703125,33.369998931884766,33.43000030517578,6079100.0
|
|
2023-09-12,33.2599983215332,33.58000183105469,33.18000030517578,33.5,6124700.0
|
|
2023-09-13,33.130001068115234,33.47999954223633,32.869998931884766,33.36000061035156,8433200.0
|
|
2023-09-14,33.66999816894531,33.7599983215332,33.130001068115234,33.130001068115234,10580900.0
|
|
2023-09-15,33.29999923706055,33.83000183105469,33.25,33.59000015258789,40430900.0
|
|
2023-09-18,33.650001525878906,33.68000030517578,33.13999938964844,33.41999816894531,8396500.0
|
|
2023-09-19,33.40999984741211,33.84000015258789,33.33000183105469,33.84000015258789,7679300.0
|
|
2023-09-20,33.77000045776367,33.900001525878906,33.41999816894531,33.459999084472656,6724100.0
|
|
2023-09-21,33.33000183105469,33.84000015258789,33.29999923706055,33.81999969482422,11674900.0
|
|
2023-09-22,33.119998931884766,33.4900016784668,33.099998474121094,33.27000045776367,6051000.0
|
|
2023-09-25,32.47999954223633,33.08000183105469,32.38999938964844,32.95000076293945,5659200.0
|
|
2023-09-26,32.15999984741211,32.529998779296875,32.150001525878906,32.470001220703125,6557800.0
|
|
2023-09-27,31.670000076293945,32.20000076293945,31.65999984741211,32.130001068115234,5324600.0
|
|
2023-09-28,31.459999084472656,31.6200008392334,31.290000915527344,31.559999465942383,5889300.0
|
|
2023-09-29,31.56999969482422,31.760000228881836,31.399999618530273,31.59000015258789,5919200.0
|
|
2023-10-02,31.209999084472656,31.530000686645508,31.040000915527344,31.479999542236328,6266600.0
|
|
2023-10-03,31.09000015258789,31.229999542236328,30.920000076293945,31.06999969482422,6459700.0
|
|
2023-10-04,31.700000762939453,31.739999771118164,31.139999389648438,31.209999084472656,9311400.0
|
|
2023-10-05,30.209999084472656,31.719999313354492,30.139999389648438,31.709999084472656,15400000.0
|
|
2023-10-06,30.06999969482422,30.139999389648438,29.18000030517578,30.079999923706055,10862900.0
|
|
2023-10-09,29.739999771118164,30.18000030517578,29.540000915527344,30.040000915527344,7824400.0
|
|
2023-10-10,30.290000915527344,30.3700008392334,29.719999313354492,29.979999542236328,8261900.0
|
|
2023-10-11,29.290000915527344,30.420000076293945,29.139999389648438,30.3700008392334,9754800.0
|
|
2023-10-12,27.899999618530273,29.239999771118164,27.65999984741211,29.18000030517578,16014100.0
|
|
2023-10-13,28.110000610351562,28.399999618530273,27.790000915527344,27.899999618530273,7916800.0
|
|
2023-10-16,28.510000228881836,28.530000686645508,27.809999465942383,28.25,8159600.0
|
|
2023-10-17,28.780000686645508,28.969999313354492,28.389999389648438,28.40999984741211,7096400.0
|
|
2023-10-18,28.790000915527344,29.110000610351562,28.700000762939453,28.84000015258789,4922200.0
|
|
2023-10-19,28.450000762939453,28.950000762939453,28.440000534057617,28.790000915527344,6685900.0
|
|
2023-10-20,28.649999618530273,28.90999984741211,28.399999618530273,28.479999542236328,9031600.0
|
|
2023-10-23,28.329999923706055,28.739999771118164,28.31999969482422,28.6299991607666,7710100.0
|
|
2023-10-24,29.110000610351562,29.260000228881836,28.399999618530273,28.420000076293945,9904500.0
|
|
2023-10-25,29.100000381469727,29.360000610351562,28.90999984741211,29.059999465942383,10816700.0
|
|
2023-10-26,29.510000228881836,31.06999969482422,29.18000030517578,30.8700008392334,14559400.0
|
|
2023-10-27,29.8700008392334,30.280000686645508,29.34000015258789,29.3700008392334,15490200.0
|
|
2023-10-30,30.020000457763672,30.260000228881836,29.809999465942383,30.0,13125700.0
|
|
2023-10-31,30.329999923706055,30.530000686645508,30.1200008392334,30.170000076293945,10628000.0
|
|
2023-11-01,30.459999084472656,30.6200008392334,30.209999084472656,30.420000076293945,9440600.0
|
|
2023-11-02,30.860000610351562,30.959999084472656,30.450000762939453,30.56999969482422,9706300.0
|
|
2023-11-03,31.1200008392334,31.559999465942383,31.06999969482422,31.1200008392334,9100700.0
|
|
2023-11-06,30.969999313354492,31.350000381469727,30.950000762939453,31.06999969482422,6155700.0
|
|
2023-11-07,31.0,31.149999618530273,30.829999923706055,30.969999313354492,8222300.0
|
|
2023-11-08,31.049999237060547,31.190000534057617,30.950000762939453,31.06999969482422,7223300.0
|
|
2023-11-09,30.899999618530273,31.260000228881836,30.8700008392334,31.260000228881836,7518300.0
|
|
2023-11-10,30.969999313354492,31.059999465942383,30.81999969482422,30.899999618530273,7836200.0
|
|
2023-11-13,31.280000686645508,31.3700008392334,30.860000610351562,30.959999084472656,6601800.0
|
|
2023-11-14,31.8799991607666,31.989999771118164,31.5,31.56999969482422,10032800.0
|
|
2023-11-15,31.889999389648438,32.0,31.780000686645508,31.940000534057617,7162700.0
|
|
2023-11-16,31.780000686645508,32.209999084472656,31.649999618530273,31.959999084472656,7302700.0
|
|
2023-11-17,31.729999542236328,31.950000762939453,31.450000762939453,31.950000762939453,6947400.0
|
|
2023-11-20,31.780000686645508,31.889999389648438,31.399999618530273,31.6200008392334,5239000.0
|
|
2023-11-21,31.90999984741211,32.02000045776367,31.670000076293945,31.700000762939453,5339700.0
|
|
2023-11-22,32.40999984741211,32.43000030517578,32.0099983215332,32.060001373291016,6123900.0
|
|
2023-11-24,32.619998931884766,32.7400016784668,32.369998931884766,32.369998931884766,3426100.0
|
|
2023-11-27,32.54999923706055,32.720001220703125,32.459999084472656,32.54999923706055,8790400.0
|
|
2023-11-28,32.2400016784668,32.68000030517578,32.18000030517578,32.54999923706055,7068100.0
|
|
2023-11-29,31.729999542236328,32.2599983215332,31.65999984741211,32.2400016784668,7236500.0
|
|
2023-11-30,31.56999969482422,31.860000610351562,31.200000762939453,31.780000686645508,21381600.0
|
|
2023-12-01,32.16999816894531,32.189998626708984,31.6299991607666,31.65999984741211,8212900.0
|
|
2023-12-04,32.22999954223633,32.43000030517578,32.119998931884766,32.119998931884766,5379200.0
|
|
2023-12-05,32.029998779296875,32.20000076293945,31.920000076293945,32.119998931884766,4578400.0
|
|
2023-12-06,32.189998626708984,32.22999954223633,31.81999969482422,32.04999923706055,5957500.0
|
|
2023-12-07,32.36000061035156,32.459999084472656,32.09000015258789,32.25,6874300.0
|
|
2023-12-08,32.11000061035156,32.33000183105469,32.08000183105469,32.33000183105469,8254100.0
|
|
2023-12-11,32.7599983215332,32.790000915527344,32.45000076293945,32.45000076293945,7108500.0
|
|
2023-12-12,32.66999816894531,33.02000045776367,32.56999969482422,33.02000045776367,5925600.0
|
|
2023-12-13,33.2400016784668,33.290000915527344,32.54999923706055,32.709999084472656,7104500.0
|
|
2023-12-14,32.209999084472656,33.650001525878906,32.16999816894531,33.310001373291016,13049700.0
|
|
2023-12-15,31.969999313354492,32.5,31.8700008392334,32.18000030517578,17760200.0
|
|
2023-12-18,32.400001525878906,32.59000015258789,31.809999465942383,32.119998931884766,6357300.0
|
|
2023-12-19,32.540000915527344,32.650001525878906,32.2599983215332,32.29999923706055,5632900.0
|
|
2023-12-20,32.279998779296875,32.72999954223633,32.2599983215332,32.34000015258789,7322700.0
|
|
2023-12-21,32.52000045776367,32.54999923706055,32.2400016784668,32.380001068115234,4853900.0
|
|
2023-12-22,32.83000183105469,32.97999954223633,32.459999084472656,32.470001220703125,4467700.0
|
|
2023-12-26,33.04999923706055,33.130001068115234,32.709999084472656,32.810001373291016,3492500.0
|
|
2023-12-27,33.11000061035156,33.20000076293945,32.970001220703125,33.060001373291016,4895300.0
|
|
2023-12-28,33.349998474121094,33.369998931884766,33.119998931884766,33.18000030517578,3808000.0
|
|
2023-12-29,33.31999969482422,33.369998931884766,33.13999938964844,33.2599983215332,4988400.0
|
|
2024-01-02,33.369998931884766,33.63999938964844,33.2400016784668,33.380001068115234,7861000.0
|
|
2024-01-03,32.59000015258789,33.060001373291016,32.400001525878906,33.04999923706055,9610100.0
|
|
2024-01-04,32.369998931884766,32.599998474121094,32.220001220703125,32.33000183105469,7351300.0
|
|
2024-01-05,31.969999313354492,32.279998779296875,31.649999618530273,32.2400016784668,5261600.0
|
|
2024-01-08,31.809999465942383,32.0,31.530000686645508,31.760000228881836,18370600.0
|
|
2024-01-09,31.979999542236328,31.989999771118164,31.479999542236328,31.639999389648438,9428500.0
|
|
2024-01-10,31.770000457763672,32.060001373291016,31.639999389648438,31.950000762939453,7003200.0
|
|
2024-01-11,31.950000762939453,31.979999542236328,31.549999237060547,31.68000030517578,6696300.0
|
|
2024-01-12,31.90999984741211,32.150001525878906,31.81999969482422,32.09000015258789,6273500.0
|
|
2024-01-16,31.829999923706055,31.940000534057617,31.6200008392334,31.90999984741211,8093300.0
|
|
2024-01-17,31.739999771118164,32.02000045776367,31.65999984741211,31.760000228881836,6070900.0
|
|
2024-01-18,31.799999237060547,31.84000015258789,31.3799991607666,31.540000915527344,8788400.0
|
|
2024-01-19,31.889999389648438,31.959999084472656,31.40999984741211,31.770000457763672,7294800.0
|
|
2024-01-22,31.5,31.90999984741211,31.489999771118164,31.760000228881836,6014300.0
|
|
2024-01-23,31.739999771118164,31.799999237060547,31.280000686645508,31.510000228881836,6970400.0
|
|
2024-01-24,31.139999389648438,31.770000457763672,31.06999969482422,31.729999542236328,6216700.0
|
|
2024-01-25,31.59000015258789,31.600000381469727,31.190000534057617,31.299999237060547,7898800.0
|
|
2024-01-26,31.979999542236328,32.02000045776367,31.729999542236328,31.729999542236328,4879400.0
|
|
2024-01-29,32.0099983215332,32.04999923706055,31.899999618530273,31.940000534057617,10680000.0
|
|
2024-01-30,31.799999237060547,32.09000015258789,31.739999771118164,32.029998779296875,5829800.0
|
|
2024-01-31,31.440000534057617,31.899999618530273,31.329999923706055,31.8799991607666,6336000.0
|
|
2024-02-01,31.979999542236328,32.0099983215332,31.219999313354492,31.510000228881836,8024300.0
|
|
2024-02-02,31.649999618530273,31.899999618530273,31.389999389648438,31.770000457763672,5962900.0
|
|
2024-02-05,31.040000915527344,31.479999542236328,31.0,31.469999313354492,8392600.0
|
|
2024-02-06,31.110000610351562,31.239999771118164,30.920000076293945,31.110000610351562,12983700.0
|
|
2024-02-07,31.260000228881836,31.579999923706055,31.15999984741211,31.450000762939453,7611000.0
|
|
2024-02-08,31.489999771118164,31.520000457763672,31.139999389648438,31.239999771118164,6873200.0
|
|
2024-02-09,31.149999618530273,31.489999771118164,30.950000762939453,31.450000762939453,5257400.0
|
|
2024-02-12,31.31999969482422,31.360000610351562,30.950000762939453,31.09000015258789,6261200.0
|
|
2024-02-13,30.920000076293945,31.5,30.719999313354492,31.479999542236328,10990900.0
|
|
2024-02-14,31.100000381469727,31.149999618530273,30.739999771118164,30.829999923706055,8864000.0
|
|
2024-02-15,31.09000015258789,31.420000076293945,31.049999237060547,31.15999984741211,6392800.0
|
|
2024-02-16,30.969999313354492,31.110000610351562,30.68000030517578,31.059999465942383,11899500.0
|
|
2024-02-20,31.229999542236328,31.559999465942383,30.729999542236328,30.989999771118164,15705100.0
|
|
2024-02-21,31.600000381469727,31.65999984741211,31.360000610351562,31.450000762939453,11468300.0
|
|
2024-02-22,30.3700008392334,30.959999084472656,29.989999771118164,30.56999969482422,16363500.0
|
|
2024-02-23,30.190000534057617,30.450000762939453,29.920000076293945,30.450000762939453,24281800.0
|
|
2024-02-26,29.5,30.079999923706055,29.170000076293945,30.049999237060547,20269400.0
|
|
2024-02-27,29.5,29.729999542236328,29.31999969482422,29.399999618530273,10699500.0
|
|
2024-02-28,30.030000686645508,30.100000381469727,29.31999969482422,29.420000076293945,9757900.0
|
|
2024-02-29,29.90999984741211,30.469999313354492,29.770000457763672,30.079999923706055,10848200.0
|
|
2024-03-01,29.280000686645508,29.450000762939453,28.850000381469727,28.90999984741211,47327200.0
|
|
2024-03-04,29.100000381469727,29.329999923706055,29.06999969482422,29.200000762939453,19511900.0
|
|
2024-03-05,29.09000015258789,29.360000610351562,29.030000686645508,29.18000030517578,10791600.0
|
|
2024-03-06,29.200000762939453,29.399999618530273,29.170000076293945,29.239999771118164,7722800.0
|
|
2024-03-07,28.959999084472656,29.229999542236328,28.920000076293945,29.18000030517578,7363700.0
|
|
2024-03-08,29.139999389648438,29.200000762939453,28.899999618530273,29.049999237060547,9720400.0
|
|
2024-03-11,29.299999237060547,29.469999313354492,29.209999084472656,29.270000457763672,6977700.0
|
|
2024-03-12,29.290000915527344,29.43000030517578,29.25,29.34000015258789,7185400.0
|
|
2024-03-13,28.899999618530273,29.5,28.889999389648438,29.3799991607666,14514800.0
|
|
2024-03-14,29.0,29.290000915527344,28.809999465942383,28.899999618530273,16255000.0
|
|
2024-03-15,28.8799991607666,29.06999969482422,28.6200008392334,29.020000457763672,28529900.0
|
|
2024-03-18,29.510000228881836,29.559999465942383,28.799999237060547,28.8700008392334,13215300.0
|
|
2024-03-19,29.309999465942383,29.90999984741211,29.260000228881836,29.489999771118164,13656700.0
|
|
2024-03-20,29.709999084472656,29.729999542236328,29.290000915527344,29.350000381469727,12464500.0
|
|
2024-03-21,29.579999923706055,29.860000610351562,29.540000915527344,29.649999618530273,9582100.0
|
|
2024-03-22,29.799999237060547,29.860000610351562,29.530000686645508,29.579999923706055,7166100.0
|
|
2024-03-25,30.479999542236328,30.530000686645508,29.860000610351562,29.920000076293945,18795000.0
|
|
2024-03-26,30.729999542236328,31.020000457763672,30.440000534057617,30.440000534057617,18452600.0
|
|
2024-03-27,30.59000015258789,30.950000762939453,30.420000076293945,30.540000915527344,15201900.0
|
|
2024-03-28,30.670000076293945,31.049999237060547,30.610000610351562,30.809999465942383,7269500.0
|
|
2024-04-01,31.229999542236328,31.299999237060547,30.739999771118164,30.850000381469727,11031400.0
|
|
2024-04-02,30.920000076293945,31.3799991607666,30.649999618530273,31.350000381469727,14180800.0
|
|
2024-04-03,31.010000228881836,31.15999984741211,30.700000762939453,30.790000915527344,8703400.0
|
|
2024-04-04,30.68000030517578,31.309999465942383,30.670000076293945,31.239999771118164,7327800.0
|
|
2024-04-05,30.770000457763672,30.860000610351562,30.459999084472656,30.700000762939453,8527500.0
|
|
2024-04-08,30.799999237060547,31.0,30.690000534057617,30.760000228881836,6350700.0
|
|
2024-04-09,31.010000228881836,31.149999618530273,30.84000015258789,30.920000076293945,4620000.0
|
|
2024-04-10,30.649999618530273,30.780000686645508,30.280000686645508,30.739999771118164,7752500.0
|
|
2024-04-11,30.81999969482422,31.149999618530273,30.68000030517578,30.739999771118164,6927000.0
|
|
2024-04-12,30.219999313354492,30.809999465942383,30.18000030517578,30.790000915527344,9627800.0
|
|
2024-04-15,30.43000030517578,30.530000686645508,30.209999084472656,30.329999923706055,10277700.0
|
|
2024-04-16,30.440000534057617,30.549999237060547,30.209999084472656,30.420000076293945,10322500.0
|
|
2024-04-17,30.8799991607666,30.90999984741211,30.520000457763672,30.809999465942383,10022000.0
|
|
2024-04-18,31.1299991607666,31.170000076293945,30.799999237060547,31.06999969482422,7467900.0
|
|
2024-04-19,31.5,31.600000381469727,31.020000457763672,31.229999542236328,8631500.0
|
|
2024-04-22,31.760000228881836,31.770000457763672,31.420000076293945,31.68000030517578,7411500.0
|
|
2024-04-23,31.760000228881836,31.81999969482422,31.520000457763672,31.59000015258789,7904000.0
|
|
2024-04-24,32.34000015258789,32.45000076293945,31.190000534057617,31.229999542236328,11479400.0
|
|
2024-04-25,33.84000015258789,34.47999954223633,33.29999923706055,33.95000076293945,14559000.0
|
|
2024-04-26,33.720001220703125,33.9900016784668,33.45000076293945,33.4900016784668,9684800.0
|
|
2024-04-29,33.70000076293945,33.91999816894531,33.59000015258789,33.79999923706055,8915700.0
|
|
2024-04-30,33.70000076293945,33.7599983215332,33.36000061035156,33.72999954223633,6026200.0
|
|
2024-05-01,33.34000015258789,33.56999969482422,33.209999084472656,33.38999938964844,6235700.0
|
|
2024-05-02,33.560001373291016,33.7599983215332,33.25,33.459999084472656,6371900.0
|
|
2024-05-03,33.83000183105469,33.880001068115234,33.41999816894531,33.63999938964844,7463400.0
|
|
2024-05-06,33.560001373291016,33.97999954223633,33.45000076293945,33.900001525878906,5029600.0
|
|
2024-05-07,33.810001373291016,33.869998931884766,33.52000045776367,33.75,5831500.0
|
|
2024-05-08,33.70000076293945,33.939998626708984,33.630001068115234,33.900001525878906,4682000.0
|
|
2024-05-09,33.9900016784668,34.02000045776367,33.689998626708984,33.779998779296875,5701500.0
|
|
2024-05-10,34.029998779296875,34.06999969482422,33.790000915527344,33.95000076293945,5300000.0
|
|
2024-05-13,34.119998931884766,34.22999954223633,33.810001373291016,34.0,8073000.0
|
|
2024-05-14,34.16999816894531,34.25,33.900001525878906,34.099998474121094,7824900.0
|
|
2024-05-15,33.810001373291016,34.22999954223633,33.779998779296875,34.150001525878906,7792300.0
|
|
2024-05-16,34.13999938964844,34.369998931884766,33.810001373291016,33.810001373291016,6793800.0
|
|
2024-05-17,33.75,34.06999969482422,33.720001220703125,34.06999969482422,6118900.0
|
|
2024-05-20,33.68000030517578,33.81999969482422,33.59000015258789,33.7599983215332,7793700.0
|
|
2024-05-21,33.959999084472656,33.97999954223633,33.720001220703125,33.81999969482422,5827100.0
|
|
2024-05-22,34.27000045776367,34.33000183105469,33.77000045776367,33.88999938964844,4823100.0
|
|
2024-05-23,33.97999954223633,34.31999969482422,33.95000076293945,34.06999969482422,4483500.0
|
|
2024-05-24,34.189998626708984,34.40999984741211,34.040000915527344,34.040000915527344,5208500.0
|
|
2024-05-28,33.709999084472656,34.150001525878906,33.63999938964844,34.0099983215332,8073000.0
|
|
2024-05-29,33.65999984741211,33.779998779296875,33.349998474121094,33.650001525878906,4758000.0
|
|
2024-05-30,33.900001525878906,34.0,33.65999984741211,33.68000030517578,5416200.0
|
|
2024-05-31,34.25,34.27000045776367,33.88999938964844,33.91999816894531,13476700.0
|
|
2024-06-03,34.369998931884766,34.529998779296875,34.029998779296875,34.209999084472656,5123600.0
|
|
2024-06-04,34.81999969482422,35.0,34.18000030517578,34.27000045776367,9058900.0
|
|
2024-06-05,34.779998779296875,34.9900016784668,34.52000045776367,34.90999984741211,8207600.0
|
|
2024-06-06,34.5099983215332,34.9900016784668,34.459999084472656,34.720001220703125,5851900.0
|
|
2024-06-07,34.630001068115234,34.86000061035156,34.40999984741211,34.439998626708984,5701200.0
|
|
2024-06-10,34.15999984741211,34.630001068115234,34.0099983215332,34.619998931884766,4118700.0
|
|
2024-06-11,33.83000183105469,34.15999984741211,33.65999984741211,34.099998474121094,9201000.0
|
|
2024-06-12,33.61000061035156,34.0099983215332,33.599998474121094,33.90999984741211,5574600.0
|
|
2024-06-13,34.060001373291016,34.09000015258789,33.439998626708984,33.470001220703125,8398500.0
|
|
2024-06-14,34.040000915527344,34.2599983215332,33.91999816894531,34.02000045776367,4589000.0
|
|
2024-06-17,34.689998626708984,34.72999954223633,33.93000030517578,34.2400016784668,8986800.0
|
|
2024-06-18,34.4900016784668,34.77000045776367,34.279998779296875,34.66999816894531,4621900.0
|
|
2024-06-20,34.209999084472656,34.52000045776367,33.939998626708984,34.43000030517578,7070300.0
|
|
2024-06-21,34.380001068115234,34.66999816894531,34.11000061035156,34.40999984741211,17518600.0
|
|
2024-06-24,34.66999816894531,34.70000076293945,34.2599983215332,34.40999984741211,7818500.0
|
|
2024-06-25,34.40999984741211,34.810001373291016,34.279998779296875,34.68000030517578,7249200.0
|
|
2024-06-26,34.36000061035156,34.45000076293945,33.970001220703125,34.189998626708984,4762800.0
|
|
2024-06-27,34.119998931884766,34.58000183105469,33.9900016784668,34.5099983215332,9231800.0
|
|
2024-06-28,33.400001525878906,33.869998931884766,33.310001373291016,33.869998931884766,12137900.0
|
|
2024-07-01,32.84000015258789,33.61000061035156,32.79999923706055,33.400001525878906,5835900.0
|
|
2024-07-02,32.779998779296875,33.0099983215332,32.56999969482422,32.959999084472656,9243300.0
|
|
2024-07-03,32.720001220703125,32.93000030517578,32.56999969482422,32.7599983215332,5340800.0
|
|
2024-07-05,32.65999984741211,32.79999923706055,32.470001220703125,32.720001220703125,7262800.0
|
|
2024-07-08,32.290000915527344,32.63999938964844,32.16999816894531,32.540000915527344,12207000.0
|
|
2024-07-09,31.950000762939453,32.400001525878906,31.93000030517578,32.380001068115234,6775000.0
|
|
2024-07-10,31.950000762939453,32.31999969482422,31.84000015258789,31.989999771118164,10725600.0
|
|
2024-07-11,32.43000030517578,32.58000183105469,31.799999237060547,31.799999237060547,6833600.0
|
|
2024-07-12,32.619998931884766,32.79999923706055,32.369998931884766,32.369998931884766,4638500.0
|
|
2024-07-15,32.66999816894531,32.849998474121094,32.41999816894531,32.52000045776367,9470000.0
|
|
2024-07-16,32.65999984741211,32.97999954223633,32.540000915527344,32.68000030517578,7813600.0
|
|
2024-07-17,33.08000183105469,33.18000030517578,32.790000915527344,32.869998931884766,13082500.0
|
|
2024-07-18,33.13999938964844,33.61000061035156,32.95000076293945,33.02000045776367,6338500.0
|
|
2024-07-19,32.97999954223633,33.43000030517578,32.72999954223633,33.38999938964844,4626700.0
|
|
2024-07-22,32.83000183105469,33.119998931884766,32.7400016784668,32.97999954223633,7473000.0
|
|
2024-07-23,32.630001068115234,32.959999084472656,32.560001373291016,32.779998779296875,6730000.0
|
|
2024-07-24,32.77000045776367,32.84000015258789,32.27000045776367,32.7599983215332,11507900.0
|
|
2024-07-25,33.209999084472656,34.61000061035156,33.08000183105469,33.880001068115234,17925900.0
|
|
2024-07-26,33.7400016784668,33.869998931884766,33.08000183105469,33.20000076293945,12633200.0
|
|
2024-07-29,34.15999984741211,34.189998626708984,33.63999938964844,33.68000030517578,10122100.0
|
|
2024-07-30,34.119998931884766,34.2400016784668,33.689998626708984,34.0099983215332,8023900.0
|
|
2024-07-31,34.279998779296875,34.52000045776367,33.709999084472656,34.0,7192800.0
|
|
2024-08-01,34.560001373291016,34.689998626708984,34.0099983215332,34.380001068115234,7731000.0
|
|
2024-08-02,35.06999969482422,35.2400016784668,34.459999084472656,34.900001525878906,11433800.0
|
|
2024-08-05,34.29999923706055,35.529998779296875,33.959999084472656,35.380001068115234,11432200.0
|
|
2024-08-06,34.47999954223633,34.95000076293945,34.20000076293945,34.2400016784668,7509900.0
|
|
2024-08-07,34.58000183105469,34.93000030517578,34.2599983215332,34.560001373291016,5902900.0
|
|
2024-08-08,34.529998779296875,34.7400016784668,34.18000030517578,34.439998626708984,5334800.0
|
|
2024-08-09,34.560001373291016,34.59000015258789,34.060001373291016,34.40999984741211,4352800.0
|
|
2024-08-12,34.79999923706055,34.869998931884766,34.439998626708984,34.529998779296875,5320400.0
|
|
2024-08-13,35.150001525878906,35.220001220703125,34.779998779296875,34.849998474121094,6064900.0
|
|
2024-08-14,35.310001373291016,35.4900016784668,35.0099983215332,35.150001525878906,6839900.0
|
|
2024-08-15,35.33000183105469,35.459999084472656,35.209999084472656,35.310001373291016,9379300.0
|
|
2024-08-16,35.38999938964844,35.459999084472656,35.2400016784668,35.2400016784668,6996400.0
|
|
2024-08-19,35.619998931884766,35.63999938964844,35.31999969482422,35.369998931884766,4946200.0
|
|
2024-08-20,35.72999954223633,35.79999923706055,35.470001220703125,35.61000061035156,5170400.0
|
|
2024-08-21,35.47999954223633,35.959999084472656,35.41999816894531,35.79999923706055,6966100.0
|
|
2024-08-22,35.66999816894531,35.790000915527344,35.439998626708984,35.619998931884766,4699500.0
|
|
2024-08-23,35.72999954223633,35.90999984741211,35.529998779296875,35.83000183105469,3964100.0
|
|
2024-08-26,36.130001068115234,36.2400016784668,35.75,35.79999923706055,4579000.0
|
|
2024-08-27,36.369998931884766,36.45000076293945,36.18000030517578,36.29999923706055,4383500.0
|
|
2024-08-28,36.220001220703125,36.45000076293945,35.970001220703125,36.45000076293945,4878300.0
|
|
2024-08-29,36.16999816894531,36.40999984741211,35.900001525878906,36.31999969482422,4939800.0
|
|
2024-08-30,36.61000061035156,36.79999923706055,36.15999984741211,36.15999984741211,7530100.0
|
|
2024-09-03,37.150001525878906,37.58000183105469,36.189998626708984,36.5099983215332,9001800.0
|
|
2024-09-04,37.22999954223633,37.380001068115234,36.83000183105469,36.91999816894531,7264100.0
|
|
2024-09-05,36.970001220703125,37.36000061035156,36.7599983215332,37.36000061035156,5283300.0
|
|
2024-09-06,36.86000061035156,37.29999923706055,36.84000015258789,36.849998474121094,5657800.0
|
|
2024-09-09,37.27000045776367,37.4900016784668,36.689998626708984,36.72999954223633,7010900.0
|
|
2024-09-10,37.20000076293945,37.400001525878906,37.02000045776367,37.29999923706055,4292000.0
|
|
2024-09-11,37.040000915527344,37.18000030517578,36.66999816894531,37.16999816894531,4888100.0
|
|
2024-09-12,37.04999923706055,37.13999938964844,36.790000915527344,37.040000915527344,4851900.0
|
|
2024-09-13,37.61000061035156,37.689998626708984,37.119998931884766,37.150001525878906,5462300.0
|
|
2024-09-16,37.349998474121094,37.84000015258789,37.27000045776367,37.81999969482422,4810000.0
|
|
2024-09-17,37.5,37.61000061035156,37.27000045776367,37.31999969482422,5798600.0
|
|
2024-09-18,37.5,37.66999816894531,37.29999923706055,37.369998931884766,13960700.0
|
|
2024-09-19,37.5,37.70000076293945,37.369998931884766,37.650001525878906,11965800.0
|
|
2024-09-20,37.459999084472656,37.630001068115234,37.29999923706055,37.34000015258789,17177900.0
|
|
2024-09-23,38.0099983215332,38.060001373291016,37.470001220703125,37.56999969482422,7445400.0
|
|
2024-09-24,37.83000183105469,38.279998779296875,37.72999954223633,37.95000076293945,4663400.0
|
|
2024-09-25,37.58000183105469,37.90999984741211,37.54999923706055,37.83000183105469,4268100.0
|
|
2024-09-26,37.529998779296875,37.72999954223633,37.369998931884766,37.61000061035156,5353200.0
|
|
2024-09-27,37.41999816894531,37.81999969482422,37.34000015258789,37.400001525878906,4627600.0
|
|
2024-09-30,37.47999954223633,37.81999969482422,37.349998474121094,37.619998931884766,6986600.0
|
|
2024-10-01,37.189998626708984,37.720001220703125,37.13999938964844,37.720001220703125,11057500.0
|
|
2024-10-02,37.02000045776367,37.189998626708984,36.779998779296875,37.15999984741211,6426600.0
|
|
2024-10-03,36.63999938964844,36.91999816894531,36.54999923706055,36.849998474121094,6025600.0
|
|
2024-10-04,36.38999938964844,36.59000015258789,36.2400016784668,36.58000183105469,9473500.0
|
|
2024-10-07,36.150001525878906,36.5099983215332,36.119998931884766,36.400001525878906,9697500.0
|
|
2024-10-08,36.20000076293945,36.27000045776367,35.95000076293945,36.150001525878906,6386900.0
|
|
2024-10-09,36.220001220703125,36.36000061035156,36.060001373291016,36.20000076293945,11880200.0
|
|
2024-10-10,36.5099983215332,36.540000915527344,36.060001373291016,36.279998779296875,8529100.0
|
|
2024-10-11,36.380001068115234,36.650001525878906,36.189998626708984,36.599998474121094,4923000.0
|
|
2024-10-14,36.650001525878906,36.720001220703125,36.349998474121094,36.400001525878906,7226500.0
|
|
2024-10-15,36.91999816894531,37.20000076293945,36.540000915527344,36.63999938964844,8014700.0
|
|
2024-10-16,36.63999938964844,37.02000045776367,36.59000015258789,36.83000183105469,6041400.0
|
|
2024-10-17,36.5,36.689998626708984,36.45000076293945,36.63999938964844,6886500.0
|
|
2024-10-18,36.939998626708984,36.959999084472656,36.13999938964844,36.22999954223633,9535600.0
|
|
2024-10-21,36.93000030517578,37.27000045776367,36.650001525878906,36.900001525878906,9822700.0
|
|
2024-10-22,36.91999816894531,36.9900016784668,36.63999938964844,36.810001373291016,6768300.0
|
|
2024-10-23,36.70000076293945,36.95000076293945,36.529998779296875,36.68000030517578,9425200.0
|
|
2024-10-24,34.939998626708984,35.779998779296875,34.54999923706055,35.33000183105469,19980500.0
|
|
2024-10-25,34.58000183105469,35.16999816894531,34.54999923706055,35.0,9207300.0
|
|
2024-10-28,33.86000061035156,35.0,33.79999923706055,34.939998626708984,15145700.0
|
|
2024-10-29,32.880001068115234,33.13999938964844,32.36000061035156,32.4900016784668,55115500.0
|
|
2024-10-30,32.9900016784668,33.09000015258789,32.75,32.880001068115234,42889600.0
|
|
2024-10-31,32.95000076293945,33.119998931884766,32.83000183105469,32.959999084472656,17641900.0
|
|
2024-11-01,32.81999969482422,32.97999954223633,32.61000061035156,32.91999816894531,12592800.0
|
|
2024-11-04,32.68000030517578,33.22999954223633,32.56999969482422,32.900001525878906,11360200.0
|
|
2024-11-05,32.61000061035156,32.68000030517578,32.400001525878906,32.619998931884766,10417100.0
|
|
2024-11-06,32.97999954223633,33.08000183105469,32.439998626708984,32.58000183105469,14119700.0
|
|
2024-11-07,32.91999816894531,33.20000076293945,32.900001525878906,33.0,7135400.0
|
|
2024-11-08,32.880001068115234,33.08000183105469,32.810001373291016,32.97999954223633,6852900.0
|
|
2024-11-11,33.20000076293945,33.220001220703125,32.709999084472656,32.86000061035156,8233200.0
|
|
2024-11-12,33.34000015258789,33.5099983215332,32.97999954223633,33.130001068115234,8982000.0
|
|
2024-11-13,33.560001373291016,33.709999084472656,33.0099983215332,33.209999084472656,9806700.0
|
|
2024-11-14,33.380001068115234,33.68000030517578,33.34000015258789,33.5,9300100.0
|
|
2024-11-15,31.65999984741211,33.31999969482422,31.479999542236328,33.290000915527344,17313300.0
|
|
2024-11-18,31.239999771118164,31.899999618530273,31.149999618530273,31.889999389648438,16062500.0
|
|
2024-11-19,31.520000457763672,31.559999465942383,30.90999984741211,31.299999237060547,10814400.0
|
|
2024-11-20,32.040000915527344,32.060001373291016,31.31999969482422,31.489999771118164,8493300.0
|
|
2024-11-21,32.2400016784668,32.29999923706055,31.8700008392334,32.0099983215332,7192400.0
|
|
2024-11-22,32.65999984741211,32.7400016784668,32.130001068115234,32.130001068115234,12793900.0
|
|
2024-11-25,32.849998474121094,32.91999816894531,32.5,32.880001068115234,15501300.0
|
|
2024-11-26,32.650001525878906,33.040000915527344,32.619998931884766,32.849998474121094,9592900.0
|
|
2024-11-27,32.58000183105469,32.79999923706055,32.279998779296875,32.79999923706055,8454600.0
|