4368 lines
381 KiB
Plaintext
4368 lines
381 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2007-07-27,14.0,14.319999694824219,12.460000038146973,12.5,29257200.0
|
|
2007-07-30,14.989999771118164,15.925000190734863,14.180000305175781,14.430000305175781,5767200.0
|
|
2007-07-31,16.06999969482422,17.084999084472656,15.104999542236328,16.0,4441600.0
|
|
2007-08-01,15.539999961853027,16.625,15.199999809265137,16.489999771118164,3063600.0
|
|
2007-08-02,16.524999618530273,16.915000915527344,15.989999771118164,16.0,1969400.0
|
|
2007-08-03,15.5,17.25,15.045000076293945,17.225000381469727,2349400.0
|
|
2007-08-06,16.375,16.424999237060547,15.045000076293945,16.0,3002200.0
|
|
2007-08-07,18.1200008392334,18.514999389648438,16.065000534057617,16.5,3980800.0
|
|
2007-08-08,18.875,19.424999237060547,18.200000762939453,18.5,4066800.0
|
|
2007-08-09,17.674999237060547,18.875,17.25,18.325000762939453,1828200.0
|
|
2007-08-10,18.075000762939453,18.100000381469727,16.1299991607666,17.0,2232800.0
|
|
2007-08-13,18.440000534057617,19.0,18.2549991607666,19.0,962800.0
|
|
2007-08-14,16.75,18.594999313354492,16.7450008392334,18.5,2153400.0
|
|
2007-08-15,16.725000381469727,17.625,16.05500030517578,17.625,1529200.0
|
|
2007-08-16,16.014999389648438,16.69499969482422,14.350000381469727,15.975000381469727,2732400.0
|
|
2007-08-17,16.469999313354492,17.4950008392334,15.84000015258789,17.4950008392334,1150000.0
|
|
2007-08-20,16.5,17.084999084472656,16.0,17.0,582200.0
|
|
2007-08-21,17.010000228881836,17.350000381469727,16.149999618530273,16.8799991607666,1251000.0
|
|
2007-08-22,17.145000457763672,18.0,17.049999237060547,17.399999618530273,819400.0
|
|
2007-08-23,16.895000457763672,17.6200008392334,16.809999465942383,17.6200008392334,619000.0
|
|
2007-08-24,17.184999465942383,17.2450008392334,16.645000457763672,17.114999771118164,354200.0
|
|
2007-08-27,16.524999618530273,17.25,16.434999465942383,17.25,375000.0
|
|
2007-08-28,16.149999618530273,16.489999771118164,16.040000915527344,16.459999084472656,637000.0
|
|
2007-08-29,16.7450008392334,16.875,16.174999237060547,16.174999237060547,1069600.0
|
|
2007-08-30,16.78499984741211,16.895000457763672,16.190000534057617,16.190000534057617,682200.0
|
|
2007-08-31,17.03499984741211,17.385000228881836,16.834999084472656,16.899999618530273,776200.0
|
|
2007-09-04,17.479999542236328,17.625,16.9950008392334,17.0,665400.0
|
|
2007-09-05,17.420000076293945,17.604999542236328,16.655000686645508,17.44499969482422,621400.0
|
|
2007-09-06,18.475000381469727,18.6200008392334,17.135000228881836,17.625,1376800.0
|
|
2007-09-07,17.950000762939453,18.299999237060547,17.3799991607666,17.774999618530273,1053600.0
|
|
2007-09-10,18.329999923706055,18.489999771118164,17.81999969482422,18.489999771118164,1852400.0
|
|
2007-09-11,17.809999465942383,18.219999313354492,17.18000030517578,17.25,2988400.0
|
|
2007-09-12,17.915000915527344,18.264999389648438,17.53499984741211,17.594999313354492,674000.0
|
|
2007-09-13,17.514999389648438,18.364999771118164,17.415000915527344,18.360000610351562,563400.0
|
|
2007-09-14,17.09000015258789,17.799999237060547,16.75,17.364999771118164,887400.0
|
|
2007-09-17,17.354999542236328,17.399999618530273,16.670000076293945,17.399999618530273,673600.0
|
|
2007-09-18,18.100000381469727,18.114999771118164,17.25,17.350000381469727,656200.0
|
|
2007-09-19,19.665000915527344,20.18000030517578,18.149999618530273,18.375,3555600.0
|
|
2007-09-20,19.895000457763672,20.670000076293945,19.5,19.8700008392334,1844000.0
|
|
2007-09-21,19.94499969482422,20.950000762939453,19.94499969482422,20.94499969482422,2671600.0
|
|
2007-09-24,19.684999465942383,20.739999771118164,19.524999618530273,20.545000076293945,1133200.0
|
|
2007-09-25,21.149999618530273,21.2450008392334,19.25,19.684999465942383,1704400.0
|
|
2007-09-26,21.514999389648438,22.114999771118164,21.395000457763672,21.575000762939453,2240000.0
|
|
2007-09-27,20.649999618530273,21.9950008392334,20.549999237060547,21.985000610351562,1058200.0
|
|
2007-09-28,21.014999389648438,21.075000762939453,20.395000457763672,21.0,4138800.0
|
|
2007-10-01,21.530000686645508,21.649999618530273,20.864999771118164,21.415000915527344,1160200.0
|
|
2007-10-02,22.799999237060547,23.639999389648438,21.540000915527344,21.549999237060547,2952600.0
|
|
2007-10-03,23.19499969482422,23.860000610351562,22.0,22.625,1942400.0
|
|
2007-10-04,22.25,23.59000015258789,22.040000915527344,23.5,1434400.0
|
|
2007-10-05,22.1299991607666,23.0,22.059999465942383,23.0,1068000.0
|
|
2007-10-08,23.100000381469727,23.25,22.149999618530273,22.2549991607666,943400.0
|
|
2007-10-09,22.924999237060547,23.625,22.53499984741211,23.25,1016000.0
|
|
2007-10-10,23.350000381469727,23.524999618530273,22.295000076293945,22.770000457763672,799800.0
|
|
2007-10-11,22.530000686645508,24.290000915527344,22.290000915527344,23.34000015258789,2062600.0
|
|
2007-10-12,21.65999984741211,23.0,21.389999389648438,22.5,1557200.0
|
|
2007-10-15,20.565000534057617,22.110000610351562,20.434999465942383,21.75,2093400.0
|
|
2007-10-16,23.649999618530273,25.405000686645508,22.0,22.674999237060547,11337200.0
|
|
2007-10-17,26.899999618530273,27.0,23.450000762939453,23.75,6713600.0
|
|
2007-10-18,28.059999465942383,28.549999237060547,25.829999923706055,25.954999923706055,7665200.0
|
|
2007-10-19,27.614999771118164,28.299999237060547,27.0,28.010000228881836,3012400.0
|
|
2007-10-22,29.0,29.174999237060547,25.704999923706055,26.024999618530273,3250000.0
|
|
2007-10-23,28.815000534057617,30.350000381469727,28.149999618530273,29.71500015258789,3174800.0
|
|
2007-10-24,28.0,29.0,26.010000228881836,28.860000610351562,3122000.0
|
|
2007-10-25,25.5,27.514999389648438,25.454999923706055,27.510000228881836,2734200.0
|
|
2007-10-26,25.229999542236328,26.5,24.975000381469727,26.2450008392334,2933600.0
|
|
2007-10-29,24.8700008392334,26.475000381469727,24.635000228881836,25.829999923706055,2585800.0
|
|
2007-10-30,25.030000686645508,25.815000534057617,24.2549991607666,24.450000762939453,2181800.0
|
|
2007-10-31,26.610000610351562,26.75,24.350000381469727,25.5,3039800.0
|
|
2007-11-01,24.565000534057617,25.969999313354492,24.440000534057617,25.350000381469727,2532400.0
|
|
2007-11-02,23.475000381469727,24.850000381469727,22.0,24.5049991607666,4224000.0
|
|
2007-11-05,21.864999771118164,23.34000015258789,21.375,22.780000686645508,2640800.0
|
|
2007-11-06,21.420000076293945,22.350000381469727,21.354999542236328,22.0,2159800.0
|
|
2007-11-07,20.649999618530273,22.489999771118164,20.325000762939453,21.684999465942383,2993200.0
|
|
2007-11-08,20.829999923706055,21.2549991607666,18.44499969482422,21.2549991607666,3839600.0
|
|
2007-11-09,20.045000076293945,20.559999465942383,19.549999237060547,20.475000381469727,1591800.0
|
|
2007-11-12,19.905000686645508,20.860000610351562,19.5,20.0,1230800.0
|
|
2007-11-13,21.75,21.75,20.0,20.315000534057617,1707200.0
|
|
2007-11-14,22.145000457763672,22.360000610351562,19.875,20.424999237060547,5428400.0
|
|
2007-11-15,20.75,22.315000534057617,20.604999542236328,21.540000915527344,1471200.0
|
|
2007-11-16,20.8700008392334,22.25,20.094999313354492,21.0,1200600.0
|
|
2007-11-19,19.104999542236328,20.719999313354492,18.655000686645508,20.5,1558000.0
|
|
2007-11-20,17.735000610351562,19.844999313354492,17.440000534057617,19.024999618530273,1902000.0
|
|
2007-11-21,18.885000228881836,19.334999084472656,16.899999618530273,17.520000457763672,1914000.0
|
|
2007-11-23,19.56999969482422,19.65999984741211,18.875,19.5,384000.0
|
|
2007-11-26,19.059999465942383,20.0,18.815000534057617,19.729999542236328,1026600.0
|
|
2007-11-27,19.299999237060547,19.5,18.940000534057617,19.334999084472656,997400.0
|
|
2007-11-28,20.25,21.309999465942383,19.540000915527344,19.540000915527344,1989000.0
|
|
2007-11-29,20.770000457763672,22.19499969482422,20.049999237060547,21.65999984741211,3748800.0
|
|
2007-11-30,18.334999084472656,21.739999771118164,18.334999084472656,21.729999542236328,3652800.0
|
|
2007-12-03,19.485000610351562,19.985000610351562,18.5049991607666,18.649999618530273,1909800.0
|
|
2007-12-04,18.825000762939453,19.645000457763672,18.625,19.260000228881836,1061800.0
|
|
2007-12-05,19.559999465942383,19.68000030517578,18.959999084472656,19.204999923706055,1213000.0
|
|
2007-12-06,20.0,20.229999542236328,19.579999923706055,19.604999542236328,729400.0
|
|
2007-12-07,20.924999237060547,20.975000381469727,20.149999618530273,20.149999618530273,849800.0
|
|
2007-12-10,21.799999237060547,21.8700008392334,21.024999618530273,21.1200008392334,1229000.0
|
|
2007-12-11,23.5,24.25,21.764999389648438,21.799999237060547,4379600.0
|
|
2007-12-12,23.225000381469727,24.78499984741211,22.56999969482422,23.934999465942383,1825000.0
|
|
2007-12-13,23.579999923706055,23.635000228881836,22.290000915527344,22.920000076293945,955400.0
|
|
2007-12-14,22.43000030517578,23.459999084472656,22.270000457763672,23.2450008392334,792400.0
|
|
2007-12-17,21.610000610351562,22.875,21.385000228881836,22.18000030517578,691000.0
|
|
2007-12-18,22.204999923706055,22.479999542236328,21.25,22.0,792600.0
|
|
2007-12-19,22.075000762939453,23.079999923706055,21.354999542236328,22.229999542236328,611200.0
|
|
2007-12-20,22.989999771118164,23.399999618530273,22.325000762939453,22.510000228881836,711400.0
|
|
2007-12-21,23.739999771118164,23.799999237060547,23.045000076293945,23.545000076293945,925800.0
|
|
2007-12-24,24.579999923706055,25.21500015258789,23.600000381469727,23.700000762939453,561600.0
|
|
2007-12-26,25.010000228881836,25.299999237060547,24.584999084472656,24.895000457763672,752400.0
|
|
2007-12-27,23.90999984741211,25.0,23.5,24.799999237060547,562000.0
|
|
2007-12-28,23.934999465942383,24.625,23.75,24.114999771118164,548200.0
|
|
2007-12-31,23.684999465942383,24.135000228881836,23.5049991607666,23.889999389648438,472600.0
|
|
2008-01-02,22.40999984741211,24.165000915527344,22.264999389648438,23.69499969482422,708200.0
|
|
2008-01-03,22.3799991607666,22.639999389648438,21.780000686645508,22.40999984741211,709400.0
|
|
2008-01-04,20.270000457763672,21.915000915527344,20.165000915527344,21.8700008392334,1559000.0
|
|
2008-01-07,19.225000381469727,20.735000610351562,18.885000228881836,20.735000610351562,1583200.0
|
|
2008-01-08,18.46500015258789,19.860000610351562,18.420000076293945,19.354999542236328,1163800.0
|
|
2008-01-09,17.0,18.4950008392334,16.854999542236328,18.4950008392334,2324200.0
|
|
2008-01-10,17.360000610351562,17.850000381469727,16.875,17.0,2726000.0
|
|
2008-01-11,16.53499984741211,17.375,16.469999313354492,17.2549991607666,1570800.0
|
|
2008-01-14,17.239999771118164,17.475000381469727,16.30500030517578,16.790000915527344,1535600.0
|
|
2008-01-15,16.010000228881836,17.0,15.5,16.545000076293945,1986600.0
|
|
2008-01-16,16.770000457763672,17.3700008392334,15.430000305175781,15.765000343322754,2442200.0
|
|
2008-01-17,16.15999984741211,18.190000534057617,16.010000228881836,17.0,3325000.0
|
|
2008-01-18,15.460000038146973,16.375,14.375,16.219999313354492,4749800.0
|
|
2008-01-22,14.765000343322754,16.125,13.199999809265137,13.494999885559082,3919800.0
|
|
2008-01-23,15.5,15.885000228881836,12.5,13.824999809265137,6653800.0
|
|
2008-01-24,16.05500030517578,17.0,15.5,15.824999809265137,2585200.0
|
|
2008-01-25,15.335000038146973,16.950000762939453,15.104999542236328,16.350000381469727,1667000.0
|
|
2008-01-28,15.850000381469727,16.0,14.875,15.59000015258789,1319000.0
|
|
2008-01-29,15.119999885559082,15.84000015258789,14.569999694824219,15.6850004196167,1937600.0
|
|
2008-01-30,15.899999618530273,16.6200008392334,14.75,15.0,2877200.0
|
|
2008-01-31,16.94499969482422,17.094999313354492,15.385000228881836,15.515000343322754,2164400.0
|
|
2008-02-01,17.450000762939453,17.5,16.600000381469727,16.895000457763672,2186400.0
|
|
2008-02-04,17.0,17.5,16.639999389648438,17.364999771118164,986600.0
|
|
2008-02-05,16.850000381469727,17.200000762939453,16.424999237060547,16.864999771118164,1537400.0
|
|
2008-02-06,16.709999084472656,17.334999084472656,16.325000762939453,16.40999984741211,1309000.0
|
|
2008-02-07,17.0049991607666,17.135000228881836,15.949999809265137,16.274999618530273,2076200.0
|
|
2008-02-08,17.125,17.5,16.959999084472656,17.0,1010200.0
|
|
2008-02-11,17.184999465942383,17.28499984741211,17.125,17.149999618530273,1959600.0
|
|
2008-02-12,17.655000686645508,17.989999771118164,17.299999237060547,17.309999465942383,2007600.0
|
|
2008-02-13,17.325000762939453,17.959999084472656,17.2549991607666,17.959999084472656,1210600.0
|
|
2008-02-14,16.614999771118164,17.5,16.540000915527344,17.325000762939453,875800.0
|
|
2008-02-15,16.030000686645508,16.424999237060547,15.204999923706055,16.424999237060547,1937800.0
|
|
2008-02-19,16.049999237060547,16.5,15.994999885559082,16.25,1050200.0
|
|
2008-02-20,15.239999771118164,15.904999732971191,15.1899995803833,15.904999732971191,1643000.0
|
|
2008-02-21,13.515000343322754,15.699999809265137,13.204999923706055,15.699999809265137,6384000.0
|
|
2008-02-22,14.96500015258789,15.0,13.920000076293945,14.0,4840600.0
|
|
2008-02-25,14.75,15.204999923706055,14.3149995803833,14.550000190734863,2701200.0
|
|
2008-02-26,14.53499984741211,14.795000076293945,14.149999618530273,14.75,2286600.0
|
|
2008-02-27,14.5,14.6899995803833,14.260000228881836,14.295000076293945,949800.0
|
|
2008-02-28,14.420000076293945,14.8149995803833,14.095000267028809,14.8149995803833,1119600.0
|
|
2008-02-29,13.449999809265137,14.345000267028809,13.444999694824219,14.100000381469727,2086400.0
|
|
2008-03-03,13.104999542236328,14.234999656677246,13.0,14.204999923706055,1810000.0
|
|
2008-03-04,13.0,13.239999771118164,12.75,12.875,1717000.0
|
|
2008-03-05,13.895000457763672,13.960000038146973,13.0,13.46500015258789,1385400.0
|
|
2008-03-06,12.53499984741211,13.845000267028809,12.414999961853027,13.795000076293945,2746000.0
|
|
2008-03-07,11.545000076293945,12.505000114440918,11.0600004196167,12.255000114440918,3550600.0
|
|
2008-03-10,10.859999656677246,11.675000190734863,10.625,11.430000305175781,1755200.0
|
|
2008-03-11,13.074999809265137,13.140000343322754,11.670000076293945,12.095000267028809,4220400.0
|
|
2008-03-12,13.100000381469727,13.595000267028809,12.375,13.225000381469727,1746200.0
|
|
2008-03-13,13.885000228881836,14.899999618530273,12.539999961853027,12.845000267028809,3515400.0
|
|
2008-03-14,13.595000267028809,14.574999809265137,13.28499984741211,13.975000381469727,1997800.0
|
|
2008-03-17,13.0,13.0,12.574999809265137,12.944999694824219,866800.0
|
|
2008-03-18,13.390000343322754,14.074999809265137,12.755000114440918,13.204999923706055,2041000.0
|
|
2008-03-19,13.164999961853027,14.0,13.0600004196167,13.425000190734863,931800.0
|
|
2008-03-20,13.819999694824219,13.994999885559082,13.085000038146973,13.914999961853027,2218400.0
|
|
2008-03-24,15.5649995803833,15.664999961853027,13.970000267028809,14.0,2104600.0
|
|
2008-03-25,15.574999809265137,15.625,14.899999618530273,15.5,984600.0
|
|
2008-03-26,16.34000015258789,16.510000228881836,15.380000114440918,15.404999732971191,2237200.0
|
|
2008-03-27,15.8149995803833,17.0,15.8149995803833,16.5,1507600.0
|
|
2008-03-28,14.734999656677246,15.994999885559082,14.585000038146973,15.869999885559082,1273800.0
|
|
2008-03-31,14.21500015258789,15.149999618530273,13.904999732971191,14.649999618530273,1856800.0
|
|
2008-04-01,15.78499984741211,16.024999618530273,14.494999885559082,14.625,3353600.0
|
|
2008-04-02,15.399999618530273,17.219999313354492,14.96500015258789,14.984999656677246,6623000.0
|
|
2008-04-03,16.21500015258789,16.31999969482422,15.475000381469727,15.600000381469727,1574400.0
|
|
2008-04-04,16.8700008392334,16.940000534057617,16.25,16.549999237060547,2205800.0
|
|
2008-04-07,16.575000762939453,17.0,16.19499969482422,17.0,2080200.0
|
|
2008-04-08,16.565000534057617,16.610000610351562,15.859999656677246,16.459999084472656,784000.0
|
|
2008-04-09,16.299999237060547,16.575000762939453,15.765000343322754,16.5,1406200.0
|
|
2008-04-10,16.329999923706055,16.485000610351562,15.90999984741211,16.075000762939453,1386800.0
|
|
2008-04-11,15.539999961853027,16.174999237060547,15.425000190734863,16.170000076293945,1778600.0
|
|
2008-04-14,14.899999618530273,15.444999694824219,14.59000015258789,15.039999961853027,3494200.0
|
|
2008-04-15,14.895000457763672,15.244999885559082,14.125,15.244999885559082,2017000.0
|
|
2008-04-16,15.375,15.475000381469727,14.479999542236328,15.15999984741211,1857600.0
|
|
2008-04-17,15.0,15.399999618530273,14.805000305175781,15.399999618530273,1247400.0
|
|
2008-04-18,15.850000381469727,15.944999694824219,14.9399995803833,15.515000343322754,2871400.0
|
|
2008-04-21,16.405000686645508,16.575000762939453,15.5600004196167,15.744999885559082,1581800.0
|
|
2008-04-22,16.575000762939453,16.75,16.25,16.5,1235200.0
|
|
2008-04-23,16.969999313354492,16.989999771118164,16.360000610351562,16.545000076293945,1454400.0
|
|
2008-04-24,17.0,17.0049991607666,16.454999923706055,16.799999237060547,2072800.0
|
|
2008-04-25,16.729999542236328,17.0,16.229999542236328,17.0,1967000.0
|
|
2008-04-28,16.334999084472656,16.809999465942383,16.2450008392334,16.625,1273600.0
|
|
2008-04-29,15.920000076293945,16.44499969482422,15.899999618530273,16.040000915527344,1500800.0
|
|
2008-04-30,15.484999656677246,16.204999923706055,15.444999694824219,16.045000076293945,1583600.0
|
|
2008-05-01,16.0,16.024999618530273,15.279999732971191,15.53499984741211,1431200.0
|
|
2008-05-02,15.65999984741211,16.2450008392334,15.484999656677246,16.200000762939453,859000.0
|
|
2008-05-05,16.334999084472656,16.469999313354492,15.5,15.6899995803833,1977600.0
|
|
2008-05-06,16.540000915527344,16.670000076293945,16.104999542236328,16.114999771118164,1042800.0
|
|
2008-05-07,16.700000762939453,16.81999969482422,16.280000686645508,16.59000015258789,1141200.0
|
|
2008-05-08,16.575000762939453,16.795000076293945,16.399999618530273,16.774999618530273,1026000.0
|
|
2008-05-09,16.825000762939453,16.950000762939453,16.350000381469727,16.350000381469727,2015600.0
|
|
2008-05-12,17.25,17.46500015258789,16.94499969482422,16.94499969482422,908600.0
|
|
2008-05-13,16.979999542236328,17.53499984741211,16.854999542236328,17.30500030517578,1818200.0
|
|
2008-05-14,17.549999237060547,17.625,17.014999389648438,17.014999389648438,2252600.0
|
|
2008-05-15,18.315000534057617,18.459999084472656,17.5,17.5049991607666,1987200.0
|
|
2008-05-16,18.274999618530273,18.665000915527344,18.075000762939453,18.075000762939453,1644400.0
|
|
2008-05-19,17.799999237060547,18.469999313354492,17.639999389648438,18.280000686645508,1218400.0
|
|
2008-05-20,17.165000915527344,18.165000915527344,16.844999313354492,18.165000915527344,2075400.0
|
|
2008-05-21,16.104999542236328,17.225000381469727,15.845000267028809,16.959999084472656,1886200.0
|
|
2008-05-22,16.075000762939453,16.709999084472656,15.829999923706055,16.489999771118164,1216600.0
|
|
2008-05-23,15.430000305175781,16.2450008392334,15.399999618530273,16.125,1053800.0
|
|
2008-05-27,15.319999694824219,15.975000381469727,15.154999732971191,15.489999771118164,2309000.0
|
|
2008-05-28,16.05500030517578,16.05500030517578,14.859999656677246,15.404999732971191,1562600.0
|
|
2008-05-29,16.645000457763672,16.825000762939453,15.875,15.875,1677200.0
|
|
2008-05-30,15.994999885559082,16.950000762939453,15.755000114440918,16.514999389648438,3026600.0
|
|
2008-06-02,16.110000610351562,16.8700008392334,16.0049991607666,16.360000610351562,5097600.0
|
|
2008-06-03,15.130000114440918,15.625,14.529999732971191,14.800000190734863,7582200.0
|
|
2008-06-04,14.289999961853027,15.140000343322754,14.145000457763672,15.0,2872000.0
|
|
2008-06-05,14.829999923706055,14.949999809265137,14.1850004196167,14.385000228881836,2174600.0
|
|
2008-06-06,14.539999961853027,14.744999885559082,14.199999809265137,14.744999885559082,2806200.0
|
|
2008-06-09,14.050000190734863,14.539999961853027,13.75,14.515000343322754,3045000.0
|
|
2008-06-10,14.5,14.635000228881836,13.845000267028809,13.895000457763672,2225400.0
|
|
2008-06-11,13.899999618530273,14.399999618530273,13.229999542236328,14.390000343322754,5070600.0
|
|
2008-06-12,14.175000190734863,14.524999618530273,13.875,14.350000381469727,1820600.0
|
|
2008-06-13,14.010000228881836,14.640000343322754,13.654999732971191,14.015000343322754,1809400.0
|
|
2008-06-16,14.234999656677246,14.335000038146973,13.84000015258789,14.135000228881836,1943000.0
|
|
2008-06-17,13.880000114440918,14.234999656677246,13.670000076293945,14.039999961853027,3398200.0
|
|
2008-06-18,13.5,13.949999809265137,13.194999694824219,13.65999984741211,3221200.0
|
|
2008-06-19,13.75,13.75,12.930000305175781,13.569999694824219,1974800.0
|
|
2008-06-20,14.199999809265137,14.449999809265137,13.489999771118164,13.699999809265137,2973000.0
|
|
2008-06-23,14.640000343322754,14.75,13.949999809265137,14.220000267028809,2620800.0
|
|
2008-06-24,14.680000305175781,15.0600004196167,14.545000076293945,14.819999694824219,4780800.0
|
|
2008-06-25,14.800000190734863,14.949999809265137,14.479999542236328,14.53499984741211,2914200.0
|
|
2008-06-26,14.795000076293945,14.824999809265137,14.375,14.579999923706055,2184000.0
|
|
2008-06-27,14.914999961853027,15.015000343322754,14.579999923706055,14.8100004196167,4926000.0
|
|
2008-06-30,14.529999732971191,14.979999542236328,14.375,14.824999809265137,1907600.0
|
|
2008-07-01,14.430000305175781,14.494999885559082,13.520000457763672,14.34000015258789,2896200.0
|
|
2008-07-02,13.875,14.430000305175781,13.449999809265137,14.430000305175781,3941600.0
|
|
2008-07-03,13.734999656677246,14.149999618530273,13.5,13.795000076293945,697600.0
|
|
2008-07-07,13.694999694824219,13.9350004196167,13.550000190734863,13.845000267028809,2068200.0
|
|
2008-07-08,13.734999656677246,13.944999694824219,12.845000267028809,13.71500015258789,3101200.0
|
|
2008-07-09,12.859999656677246,13.699999809265137,12.8149995803833,13.694999694824219,3086800.0
|
|
2008-07-10,12.4399995803833,12.9399995803833,11.904999732971191,12.8149995803833,2745800.0
|
|
2008-07-11,11.875,12.354999542236328,11.625,12.305000305175781,1690200.0
|
|
2008-07-14,11.875,12.25,11.65999984741211,11.984999656677246,1186000.0
|
|
2008-07-15,12.130000114440918,12.420000076293945,11.595000267028809,11.710000038146973,2543000.0
|
|
2008-07-16,13.875,13.970000267028809,11.984999656677246,12.130000114440918,3072200.0
|
|
2008-07-17,14.100000381469727,14.164999961853027,12.5,13.875,2243600.0
|
|
2008-07-18,14.324999809265137,14.6899995803833,13.425000190734863,14.005000114440918,1299800.0
|
|
2008-07-21,14.229999542236328,14.5,13.760000228881836,14.345000267028809,1183800.0
|
|
2008-07-22,14.305000305175781,14.53499984741211,13.664999961853027,13.949999809265137,926200.0
|
|
2008-07-23,14.114999771118164,15.0,13.944999694824219,14.300000190734863,1241000.0
|
|
2008-07-24,12.989999771118164,14.479999542236328,12.875,14.479999542236328,1683800.0
|
|
2008-07-25,12.600000381469727,12.979999542236328,12.520000457763672,12.755000114440918,1216400.0
|
|
2008-07-28,12.305000305175781,12.505000114440918,12.03499984741211,12.505000114440918,2700800.0
|
|
2008-07-29,12.595000267028809,12.824999809265137,12.175000190734863,12.25,3891600.0
|
|
2008-07-30,11.550000190734863,12.574999809265137,11.274999618530273,12.5,3857400.0
|
|
2008-07-31,11.100000381469727,11.350000381469727,10.699999809265137,11.335000038146973,4228000.0
|
|
2008-08-01,11.010000228881836,11.255000114440918,10.625,11.255000114440918,1877400.0
|
|
2008-08-04,10.460000038146973,11.0600004196167,10.404999732971191,11.050000190734863,1505000.0
|
|
2008-08-05,10.59000015258789,10.895000457763672,10.050000190734863,10.895000457763672,4648600.0
|
|
2008-08-06,11.109999656677246,11.130000114440918,10.300000190734863,10.479999542236328,3538600.0
|
|
2008-08-07,10.520000457763672,10.96500015258789,10.385000228881836,10.960000038146973,2157000.0
|
|
2008-08-08,11.024999618530273,11.149999618530273,10.40999984741211,10.53499984741211,2708000.0
|
|
2008-08-11,11.350000381469727,11.46500015258789,10.795000076293945,11.045000076293945,2534800.0
|
|
2008-08-12,10.725000381469727,11.449999809265137,10.630000114440918,11.345000267028809,1403600.0
|
|
2008-08-13,10.609999656677246,10.885000228881836,10.229999542236328,10.614999771118164,1310200.0
|
|
2008-08-14,11.1850004196167,11.300000190734863,10.470000267028809,10.744999885559082,2860000.0
|
|
2008-08-15,11.425000190734863,11.430000305175781,10.954999923706055,11.244999885559082,1507000.0
|
|
2008-08-18,10.984999656677246,11.5649995803833,10.819999694824219,11.5,1708600.0
|
|
2008-08-19,10.194999694824219,10.885000228881836,10.015000343322754,10.885000228881836,1889000.0
|
|
2008-08-20,10.164999961853027,10.425000190734863,10.0,10.3149995803833,2051400.0
|
|
2008-08-21,9.734999656677246,10.225000381469727,9.694999694824219,10.074999809265137,1799200.0
|
|
2008-08-22,9.994999885559082,10.25,9.835000038146973,9.835000038146973,1180800.0
|
|
2008-08-25,9.085000038146973,9.90999984741211,9.029999732971191,9.885000228881836,2109200.0
|
|
2008-08-26,9.125,9.225000381469727,8.725000381469727,9.020000457763672,2378800.0
|
|
2008-08-27,9.489999771118164,9.494999885559082,8.925000190734863,9.119999885559082,1326000.0
|
|
2008-08-28,9.914999961853027,10.050000190734863,9.40999984741211,9.5,2786600.0
|
|
2008-08-29,9.6850004196167,10.024999618530273,9.545000076293945,9.899999618530273,1106200.0
|
|
2008-09-02,9.454999923706055,10.024999618530273,9.3100004196167,9.944999694824219,2389400.0
|
|
2008-09-03,9.505000114440918,9.6899995803833,9.274999618530273,9.529999732971191,1852200.0
|
|
2008-09-04,9.029999732971191,9.454999923706055,9.024999618530273,9.454999923706055,1785000.0
|
|
2008-09-05,9.329999923706055,9.430000305175781,8.954999923706055,9.029999732971191,1972800.0
|
|
2008-09-08,9.149999618530273,9.975000381469727,8.869999885559082,9.524999618530273,1224600.0
|
|
2008-09-09,9.104999542236328,9.369999885559082,9.0,9.039999961853027,2620000.0
|
|
2008-09-10,9.0,9.15999984741211,8.904999732971191,9.125,3864200.0
|
|
2008-09-11,10.295000076293945,10.479999542236328,8.295000076293945,8.744999885559082,8624600.0
|
|
2008-09-12,11.09000015258789,11.399999618530273,10.460000038146973,10.630000114440918,5101400.0
|
|
2008-09-15,10.1850004196167,10.984999656677246,9.979999542236328,10.649999618530273,2422600.0
|
|
2008-09-16,10.970000267028809,10.994999885559082,9.600000381469727,10.1850004196167,2512000.0
|
|
2008-09-17,11.329999923706055,11.75,10.274999618530273,10.645000457763672,4428600.0
|
|
2008-09-18,12.319999694824219,12.375,10.819999694824219,11.555000305175781,2975400.0
|
|
2008-09-19,12.425000190734863,13.994999885559082,11.774999618530273,13.484999656677246,5480800.0
|
|
2008-09-22,11.875,12.425000190734863,11.5600004196167,12.170000076293945,1952400.0
|
|
2008-09-23,11.664999961853027,12.375,11.380000114440918,11.880000114440918,2534800.0
|
|
2008-09-24,11.5,11.994999885559082,11.375,11.670000076293945,1392600.0
|
|
2008-09-25,12.020000457763672,12.050000190734863,11.125,11.375,1170800.0
|
|
2008-09-26,12.390000343322754,12.399999618530273,11.5,11.944999694824219,1263400.0
|
|
2008-09-29,11.425000190734863,12.345000267028809,11.375,12.345000267028809,1150600.0
|
|
2008-09-30,11.515000343322754,11.75,11.125,11.484999656677246,743400.0
|
|
2008-10-01,11.869999885559082,11.989999771118164,11.274999618530273,11.395000457763672,1109800.0
|
|
2008-10-02,11.154999732971191,11.8100004196167,10.425000190734863,11.75,1441000.0
|
|
2008-10-03,10.449999809265137,11.46500015258789,10.149999618530273,11.25,1238200.0
|
|
2008-10-06,10.130000114440918,10.154999732971191,9.005000114440918,10.055000305175781,1818000.0
|
|
2008-10-07,9.140000343322754,10.125,9.0,10.119999885559082,1376000.0
|
|
2008-10-08,9.550000190734863,10.0,8.795000076293945,8.880000114440918,1614600.0
|
|
2008-10-09,9.079999923706055,9.875,8.774999618530273,9.680000305175781,1617600.0
|
|
2008-10-10,9.779999732971191,9.854999542236328,7.364999771118164,8.734999656677246,3167200.0
|
|
2008-10-13,8.960000038146973,10.244999885559082,8.680000305175781,9.875,1631000.0
|
|
2008-10-14,8.175000190734863,9.390000343322754,7.835000038146973,9.354999542236328,2810400.0
|
|
2008-10-15,7.039999961853027,8.15999984741211,7.0,8.005000114440918,1700800.0
|
|
2008-10-16,7.210000038146973,7.324999809265137,6.460000038146973,7.014999866485596,1636000.0
|
|
2008-10-17,6.880000114440918,7.5,6.664999961853027,6.929999828338623,1107200.0
|
|
2008-10-20,6.704999923706055,7.434999942779541,6.5,7.09499979019165,1191200.0
|
|
2008-10-21,6.364999771118164,6.849999904632568,6.329999923706055,6.704999923706055,837600.0
|
|
2008-10-22,6.25,6.574999809265137,6.125,6.289999961853027,1014600.0
|
|
2008-10-23,5.534999847412109,6.409999847412109,5.425000190734863,6.25,1527000.0
|
|
2008-10-24,5.510000228881836,5.849999904632568,4.929999828338623,5.065000057220459,3310400.0
|
|
2008-10-27,5.059999942779541,5.5,5.050000190734863,5.480000019073486,896400.0
|
|
2008-10-28,5.53000020980835,5.625,5.039999961853027,5.175000190734863,1853600.0
|
|
2008-10-29,5.909999847412109,6.204999923706055,5.53000020980835,5.585000038146973,1537000.0
|
|
2008-10-30,7.159999847412109,7.269999980926514,5.949999809265137,6.130000114440918,2092400.0
|
|
2008-10-31,7.085000038146973,7.5,6.864999771118164,7.09499979019165,1174400.0
|
|
2008-11-03,6.170000076293945,6.989999771118164,5.974999904632568,6.730000019073486,2342600.0
|
|
2008-11-04,6.110000133514404,6.425000190734863,6.085000038146973,6.235000133514404,938000.0
|
|
2008-11-05,5.835000038146973,6.105000019073486,5.65500020980835,6.0,1571000.0
|
|
2008-11-06,5.139999866485596,5.739999771118164,5.045000076293945,5.739999771118164,2366600.0
|
|
2008-11-07,5.510000228881836,5.545000076293945,4.945000171661377,5.210000038146973,1604200.0
|
|
2008-11-10,5.070000171661377,5.585000038146973,5.0,5.585000038146973,766000.0
|
|
2008-11-11,4.440000057220459,5.074999809265137,4.340000152587891,5.025000095367432,3064800.0
|
|
2008-11-12,4.019999980926514,4.514999866485596,4.0,4.360000133514404,1640000.0
|
|
2008-11-13,4.489999771118164,4.664999961853027,3.674999952316284,4.045000076293945,2126200.0
|
|
2008-11-14,4.119999885559082,4.40500020980835,4.090000152587891,4.375,781600.0
|
|
2008-11-17,4.119999885559082,4.170000076293945,3.950000047683716,4.090000152587891,771200.0
|
|
2008-11-18,4.159999847412109,4.380000114440918,3.8399999141693115,4.25,800400.0
|
|
2008-11-19,3.6649999618530273,4.159999847412109,3.5999999046325684,4.159999847412109,1001400.0
|
|
2008-11-20,3.7100000381469727,3.934999942779541,3.4800000190734863,3.575000047683716,1076400.0
|
|
2008-11-21,4.135000228881836,4.135000228881836,3.575000047683716,3.799999952316284,1371600.0
|
|
2008-11-24,4.494999885559082,4.585000038146973,4.260000228881836,4.440000057220459,1209800.0
|
|
2008-11-25,4.429999828338623,4.574999809265137,3.934999942779541,4.574999809265137,838200.0
|
|
2008-11-26,4.78000020980835,4.849999904632568,4.150000095367432,4.269999980926514,652600.0
|
|
2008-11-28,4.909999847412109,4.909999847412109,4.625,4.710000038146973,127000.0
|
|
2008-12-01,4.184999942779541,4.894999980926514,4.184999942779541,4.820000171661377,797400.0
|
|
2008-12-02,4.190000057220459,4.519999980926514,4.090000152587891,4.304999828338623,532600.0
|
|
2008-12-03,4.635000228881836,4.699999809265137,4.03000020980835,4.050000190734863,987400.0
|
|
2008-12-04,4.784999847412109,5.264999866485596,4.5,4.539999961853027,1285800.0
|
|
2008-12-05,5.394999980926514,5.429999828338623,4.389999866485596,4.684999942779541,1130000.0
|
|
2008-12-08,5.659999847412109,5.940000057220459,5.195000171661377,5.5,1147400.0
|
|
2008-12-09,4.914999961853027,5.514999866485596,4.824999809265137,5.364999771118164,1285400.0
|
|
2008-12-10,5.230000019073486,5.289999961853027,4.755000114440918,5.0,1278400.0
|
|
2008-12-11,3.5399999618530273,4.224999904632568,3.490000009536743,4.105000019073486,8043800.0
|
|
2008-12-12,3.7249999046325684,3.7750000953674316,3.4100000858306885,3.490000009536743,2694000.0
|
|
2008-12-15,3.565000057220459,3.890000104904175,3.509999990463257,3.819999933242798,1110600.0
|
|
2008-12-16,3.694999933242798,3.875,3.565000057220459,3.875,1555800.0
|
|
2008-12-17,3.765000104904175,3.8499999046325684,3.5850000381469727,3.700000047683716,2693200.0
|
|
2008-12-18,3.9149999618530273,3.9749999046325684,3.684999942779541,3.8450000286102295,1630800.0
|
|
2008-12-19,4.085000038146973,4.15500020980835,3.890000104904175,4.050000190734863,1620800.0
|
|
2008-12-22,4.114999771118164,4.114999771118164,3.7200000286102295,4.079999923706055,1405600.0
|
|
2008-12-23,3.9000000953674316,4.139999866485596,3.7850000858306885,4.125,1146000.0
|
|
2008-12-24,3.8399999141693115,3.984999895095825,3.825000047683716,3.875,455200.0
|
|
2008-12-26,3.700000047683716,3.875,3.6649999618530273,3.8499999046325684,721200.0
|
|
2008-12-29,3.6449999809265137,3.75,3.5299999713897705,3.674999952316284,1066200.0
|
|
2008-12-30,3.734999895095825,3.734999895095825,3.5850000381469727,3.7149999141693115,768400.0
|
|
2008-12-31,3.9649999141693115,4.039999961853027,3.619999885559082,3.75,567000.0
|
|
2009-01-02,3.8949999809265137,4.045000076293945,3.75,3.9749999046325684,588200.0
|
|
2009-01-05,4.130000114440918,4.239999771118164,3.7950000762939453,3.924999952316284,749000.0
|
|
2009-01-06,4.130000114440918,4.244999885559082,3.9600000381469727,4.215000152587891,1284200.0
|
|
2009-01-07,4.085000038146973,4.150000095367432,3.8949999809265137,4.090000152587891,567800.0
|
|
2009-01-08,3.994999885559082,4.045000076293945,3.8399999141693115,3.930000066757202,1351600.0
|
|
2009-01-09,3.7950000762939453,4.150000095367432,3.684999942779541,4.079999923706055,1211200.0
|
|
2009-01-12,3.5399999618530273,3.869999885559082,3.5299999713897705,3.7750000953674316,445600.0
|
|
2009-01-13,3.365000009536743,3.565000057220459,3.325000047683716,3.5,1095200.0
|
|
2009-01-14,3.109999895095825,3.359999895095825,3.0350000858306885,3.2750000953674316,1428000.0
|
|
2009-01-15,3.515000104904175,3.640000104904175,2.9549999237060547,3.119999885559082,1989200.0
|
|
2009-01-16,3.450000047683716,3.615000009536743,3.2799999713897705,3.569999933242798,862400.0
|
|
2009-01-20,3.315000057220459,3.5350000858306885,3.265000104904175,3.5299999713897705,910600.0
|
|
2009-01-21,3.3949999809265137,3.4549999237060547,3.174999952316284,3.4100000858306885,758600.0
|
|
2009-01-22,3.6050000190734863,3.684999942779541,3.2300000190734863,3.2950000762939453,1017000.0
|
|
2009-01-23,3.609999895095825,3.7100000381469727,3.509999990463257,3.515000104904175,816000.0
|
|
2009-01-26,3.490000009536743,3.7049999237060547,3.4700000286102295,3.575000047683716,1312600.0
|
|
2009-01-27,3.515000104904175,3.5999999046325684,3.484999895095825,3.515000104904175,363800.0
|
|
2009-01-28,3.680000066757202,3.7100000381469727,3.5399999618530273,3.549999952316284,553600.0
|
|
2009-01-29,3.380000114440918,3.615000009536743,3.375,3.615000009536743,455800.0
|
|
2009-01-30,3.4000000953674316,3.569999933242798,3.2850000858306885,3.5,835600.0
|
|
2009-02-02,3.319999933242798,3.424999952316284,3.234999895095825,3.4100000858306885,473800.0
|
|
2009-02-03,3.555000066757202,3.569999933242798,3.299999952316284,3.3450000286102295,613600.0
|
|
2009-02-04,3.674999952316284,3.7699999809265137,3.4549999237060547,3.565000057220459,1300600.0
|
|
2009-02-05,3.755000114440918,3.7699999809265137,3.6050000190734863,3.6500000953674316,738200.0
|
|
2009-02-06,3.9100000858306885,3.9800000190734863,3.690000057220459,3.734999895095825,753400.0
|
|
2009-02-09,3.8350000381469727,4.0,3.765000104904175,3.880000114440918,688800.0
|
|
2009-02-10,3.5250000953674316,3.950000047683716,3.5250000953674316,3.815000057220459,553600.0
|
|
2009-02-11,3.450000047683716,3.6649999618530273,3.365000009536743,3.5450000762939453,369200.0
|
|
2009-02-12,3.2899999618530273,3.4100000858306885,3.2049999237060547,3.375,782000.0
|
|
2009-02-13,3.2300000190734863,3.365000009536743,3.174999952316284,3.2850000858306885,767600.0
|
|
2009-02-17,2.994999885559082,3.244999885559082,2.9800000190734863,3.1649999618530273,1263200.0
|
|
2009-02-18,3.130000114440918,3.1600000858306885,2.984999895095825,3.049999952316284,823000.0
|
|
2009-02-19,3.0,3.190000057220459,3.0,3.1700000762939453,617400.0
|
|
2009-02-20,2.7300000190734863,3.065000057220459,2.6500000953674316,2.984999895095825,1820200.0
|
|
2009-02-23,2.7950000762939453,2.809999942779541,2.6700000762939453,2.7799999713897705,875200.0
|
|
2009-02-24,2.8949999809265137,2.9049999713897705,2.7300000190734863,2.8299999237060547,906000.0
|
|
2009-02-25,2.7799999713897705,2.9000000953674316,2.674999952316284,2.880000114440918,1049400.0
|
|
2009-02-26,2.744999885559082,2.9200000762939453,2.694999933242798,2.819999933242798,574800.0
|
|
2009-02-27,2.859999895095825,2.880000114440918,2.6449999809265137,2.684999942779541,913000.0
|
|
2009-03-02,2.5950000286102295,2.809999942779541,2.5850000381469727,2.809999942779541,627000.0
|
|
2009-03-03,2.424999952316284,2.694999933242798,2.3949999809265137,2.625,1407400.0
|
|
2009-03-04,2.619999885559082,2.6600000858306885,2.430000066757202,2.515000104904175,831600.0
|
|
2009-03-05,2.4649999141693115,2.7049999237060547,2.430000066757202,2.559999942779541,450000.0
|
|
2009-03-06,2.25,2.559999942779541,2.1649999618530273,2.494999885559082,1029600.0
|
|
2009-03-09,2.244999885559082,2.3499999046325684,2.200000047683716,2.2850000858306885,449800.0
|
|
2009-03-10,2.515000104904175,2.565000057220459,2.2899999618530273,2.309999942779541,1417600.0
|
|
2009-03-11,2.684999942779541,2.825000047683716,2.4700000286102295,2.5350000858306885,1198000.0
|
|
2009-03-12,3.0999999046325684,3.194999933242798,2.609999895095825,2.7249999046325684,1369000.0
|
|
2009-03-13,3.180000066757202,3.25,3.0350000858306885,3.140000104904175,763800.0
|
|
2009-03-16,3.005000114440918,3.259999990463257,2.994999885559082,3.2300000190734863,532000.0
|
|
2009-03-17,2.9749999046325684,3.0899999141693115,2.9000000953674316,3.009999990463257,874400.0
|
|
2009-03-18,3.240000009536743,3.2750000953674316,2.9749999046325684,3.0350000858306885,574200.0
|
|
2009-03-19,3.380000114440918,3.440000057220459,3.25,3.25,753600.0
|
|
2009-03-20,3.2100000381469727,3.434999942779541,3.065000057220459,3.4200000762939453,1075200.0
|
|
2009-03-23,3.184999942779541,3.315000057220459,3.075000047683716,3.2750000953674316,1522000.0
|
|
2009-03-24,3.265000104904175,3.315000057220459,3.065000057220459,3.130000114440918,1827200.0
|
|
2009-03-25,3.3299999237060547,3.375,3.200000047683716,3.3399999141693115,1392800.0
|
|
2009-03-26,3.8350000381469727,3.865000009536743,3.450000047683716,3.450000047683716,2560200.0
|
|
2009-03-27,4.184999942779541,4.440000057220459,3.875,3.950000047683716,3935600.0
|
|
2009-03-30,4.139999866485596,4.300000190734863,3.9800000190734863,4.125,1455800.0
|
|
2009-03-31,4.329999923706055,4.605000019073486,4.125,4.295000076293945,1142000.0
|
|
2009-04-01,4.664999961853027,4.75,4.440000057220459,4.440000057220459,2300800.0
|
|
2009-04-02,5.014999866485596,5.039999961853027,4.704999923706055,4.835000038146973,2049000.0
|
|
2009-04-03,5.099999904632568,5.224999904632568,4.775000095367432,4.775000095367432,986200.0
|
|
2009-04-06,4.934999942779541,5.059999942779541,4.860000133514404,5.059999942779541,603800.0
|
|
2009-04-07,4.554999828338623,4.875,4.494999885559082,4.829999923706055,1028000.0
|
|
2009-04-08,4.864999771118164,5.239999771118164,4.494999885559082,4.539999961853027,2003800.0
|
|
2009-04-09,5.420000076293945,5.570000171661377,4.989999771118164,5.0,1294200.0
|
|
2009-04-13,5.894999980926514,6.005000114440918,5.650000095367432,5.809999942779541,2747800.0
|
|
2009-04-14,6.199999809265137,6.375,5.639999866485596,5.869999885559082,2293800.0
|
|
2009-04-15,6.164999961853027,6.389999866485596,5.989999771118164,6.090000152587891,2788400.0
|
|
2009-04-16,6.590000152587891,6.664999961853027,6.175000190734863,6.195000171661377,2568600.0
|
|
2009-04-17,7.130000114440918,7.135000228881836,6.485000133514404,6.599999904632568,3405800.0
|
|
2009-04-20,6.239999771118164,7.039999961853027,6.099999904632568,7.03000020980835,2491200.0
|
|
2009-04-21,6.795000076293945,6.84499979019165,6.135000228881836,6.195000171661377,3273000.0
|
|
2009-04-22,6.764999866485596,7.275000095367432,6.625,6.675000190734863,2726000.0
|
|
2009-04-23,6.84499979019165,6.940000057220459,6.574999809265137,6.820000171661377,1731400.0
|
|
2009-04-24,7.175000190734863,7.400000095367432,6.760000228881836,6.894999980926514,3048800.0
|
|
2009-04-27,7.125,7.179999828338623,6.820000171661377,6.980000019073486,2215600.0
|
|
2009-04-28,7.224999904632568,7.394999980926514,6.954999923706055,6.985000133514404,1517400.0
|
|
2009-04-29,7.235000133514404,7.485000133514404,7.139999866485596,7.275000095367432,1988400.0
|
|
2009-04-30,6.974999904632568,7.46999979019165,6.965000152587891,7.295000076293945,1564600.0
|
|
2009-05-01,7.025000095367432,7.135000228881836,6.875,7.005000114440918,1732200.0
|
|
2009-05-04,7.465000152587891,7.474999904632568,7.014999866485596,7.050000190734863,1668600.0
|
|
2009-05-05,7.5,7.605000019073486,7.335000038146973,7.400000095367432,1710000.0
|
|
2009-05-06,7.585000038146973,7.684999942779541,7.300000190734863,7.565000057220459,1000200.0
|
|
2009-05-07,7.175000190734863,7.820000171661377,7.125,7.630000114440918,1388400.0
|
|
2009-05-08,7.400000095367432,7.460000038146973,7.199999809265137,7.28000020980835,950400.0
|
|
2009-05-11,6.860000133514404,7.235000133514404,6.840000152587891,7.224999904632568,1102600.0
|
|
2009-05-12,6.284999847412109,7.0,6.170000076293945,6.900000095367432,2265800.0
|
|
2009-05-13,5.889999866485596,6.21999979019165,5.880000114440918,6.125,1881800.0
|
|
2009-05-14,6.235000133514404,6.489999771118164,5.875,5.989999771118164,1192400.0
|
|
2009-05-15,6.074999809265137,6.355000019073486,6.005000114440918,6.300000190734863,1085400.0
|
|
2009-05-18,6.445000171661377,6.445000171661377,6.079999923706055,6.144999980926514,918800.0
|
|
2009-05-19,6.420000076293945,6.599999904632568,6.355000019073486,6.494999885559082,1858200.0
|
|
2009-05-20,6.014999866485596,6.489999771118164,5.949999809265137,6.489999771118164,2326600.0
|
|
2009-05-21,5.690000057220459,6.0,5.534999847412109,5.974999904632568,4495800.0
|
|
2009-05-22,5.650000095367432,5.965000152587891,5.619999885559082,5.75,649400.0
|
|
2009-05-26,6.0,6.034999847412109,5.610000133514404,5.610000133514404,1642200.0
|
|
2009-05-27,6.139999866485596,6.340000152587891,6.110000133514404,6.125,2170600.0
|
|
2009-05-28,5.994999885559082,6.28000020980835,5.864999771118164,6.190000057220459,1331000.0
|
|
2009-05-29,6.315000057220459,6.315000057220459,6.079999923706055,6.110000133514404,1954800.0
|
|
2009-06-01,7.210000038146973,7.389999866485596,6.510000228881836,6.510000228881836,4370000.0
|
|
2009-06-02,7.03000020980835,7.230000019073486,6.875,7.074999809265137,947600.0
|
|
2009-06-03,6.699999809265137,6.954999923706055,6.545000076293945,6.900000095367432,1491800.0
|
|
2009-06-04,7.039999961853027,7.114999771118164,6.684999942779541,6.829999923706055,1154000.0
|
|
2009-06-05,6.985000133514404,7.175000190734863,6.75,7.119999885559082,1208400.0
|
|
2009-06-08,6.885000228881836,6.980000019073486,6.735000133514404,6.925000190734863,1932800.0
|
|
2009-06-09,7.239999771118164,7.340000152587891,6.925000190734863,6.925000190734863,1613600.0
|
|
2009-06-10,7.610000133514404,7.699999809265137,7.34499979019165,7.34499979019165,2975600.0
|
|
2009-06-11,6.670000076293945,7.375,6.510000228881836,6.920000076293945,9788400.0
|
|
2009-06-12,7.114999771118164,7.144999980926514,6.815000057220459,7.085000038146973,4394000.0
|
|
2009-06-15,6.914999961853027,7.034999847412109,6.699999809265137,7.014999866485596,2027800.0
|
|
2009-06-16,6.494999885559082,6.994999885559082,6.40500020980835,6.900000095367432,1801000.0
|
|
2009-06-17,6.570000171661377,6.715000152587891,6.170000076293945,6.545000076293945,3145000.0
|
|
2009-06-18,6.614999771118164,6.75,6.380000114440918,6.579999923706055,2764000.0
|
|
2009-06-19,6.710000038146973,6.985000133514404,6.650000095367432,6.755000114440918,3182600.0
|
|
2009-06-22,6.335000038146973,6.599999904632568,6.315000057220459,6.599999904632568,2739000.0
|
|
2009-06-23,6.09499979019165,6.454999923706055,6.050000190734863,6.335000038146973,1446800.0
|
|
2009-06-24,6.179999828338623,6.275000095367432,6.099999904632568,6.099999904632568,1469800.0
|
|
2009-06-25,6.375,6.389999866485596,6.070000171661377,6.144999980926514,2041200.0
|
|
2009-06-26,6.704999923706055,6.764999866485596,6.400000095367432,6.400000095367432,9188200.0
|
|
2009-06-29,6.614999771118164,6.71999979019165,6.494999885559082,6.710000038146973,1346800.0
|
|
2009-06-30,6.514999866485596,6.644999980926514,6.449999809265137,6.599999904632568,1391400.0
|
|
2009-07-01,6.534999847412109,6.619999885559082,6.394999980926514,6.619999885559082,1511400.0
|
|
2009-07-02,6.130000114440918,6.53000020980835,6.050000190734863,6.525000095367432,2166600.0
|
|
2009-07-06,6.074999809265137,6.150000095367432,5.940000057220459,6.079999923706055,2136600.0
|
|
2009-07-07,5.974999904632568,6.144999980926514,5.934999942779541,6.059999942779541,1308400.0
|
|
2009-07-08,5.835000038146973,6.135000228881836,5.605000019073486,6.0,2196400.0
|
|
2009-07-09,5.800000190734863,6.085000038146973,5.78000020980835,5.869999885559082,679000.0
|
|
2009-07-10,5.909999847412109,5.940000057220459,5.735000133514404,5.739999771118164,761800.0
|
|
2009-07-13,6.295000076293945,6.360000133514404,5.840000152587891,6.005000114440918,1477600.0
|
|
2009-07-14,6.434999942779541,6.465000152587891,6.235000133514404,6.309999942779541,1306200.0
|
|
2009-07-15,6.784999847412109,6.869999885559082,6.545000076293945,6.574999809265137,2177400.0
|
|
2009-07-16,7.244999885559082,7.28000020980835,6.599999904632568,6.764999866485596,3340200.0
|
|
2009-07-17,7.179999828338623,7.394999980926514,7.114999771118164,7.255000114440918,1682400.0
|
|
2009-07-20,7.53000020980835,7.605000019073486,7.284999847412109,7.284999847412109,2069200.0
|
|
2009-07-21,7.394999980926514,7.605000019073486,7.239999771118164,7.59499979019165,1715400.0
|
|
2009-07-22,8.180000305175781,8.470000267028809,7.260000228881836,7.394999980926514,4906400.0
|
|
2009-07-23,8.4399995803833,8.484999656677246,8.0,8.085000038146973,2519600.0
|
|
2009-07-24,8.550000190734863,8.555000305175781,8.270000457763672,8.529999732971191,1791200.0
|
|
2009-07-27,8.744999885559082,8.75,8.454999923706055,8.614999771118164,1451200.0
|
|
2009-07-28,8.555000305175781,8.744999885559082,8.34000015258789,8.645000457763672,1623200.0
|
|
2009-07-29,8.515000343322754,8.704999923706055,8.40999984741211,8.460000038146973,811800.0
|
|
2009-07-30,8.595000267028809,8.8100004196167,8.520000457763672,8.670000076293945,960400.0
|
|
2009-07-31,8.859999656677246,8.869999885559082,8.545000076293945,8.579999923706055,900400.0
|
|
2009-08-03,9.350000381469727,9.390000343322754,8.920000076293945,9.0600004196167,1353400.0
|
|
2009-08-04,9.720000267028809,9.859999656677246,9.104999542236328,9.300000190734863,2107800.0
|
|
2009-08-05,9.385000228881836,9.71500015258789,9.164999961853027,9.699999809265137,1178000.0
|
|
2009-08-06,9.28499984741211,9.4350004196167,9.09000015258789,9.385000228881836,1020600.0
|
|
2009-08-07,9.84000015258789,10.015000343322754,9.255000114440918,9.425000190734863,2067600.0
|
|
2009-08-10,9.864999771118164,10.020000457763672,9.579999923706055,9.869999885559082,1848800.0
|
|
2009-08-11,9.875,10.055000305175781,9.75,10.010000228881836,1174600.0
|
|
2009-08-12,10.324999809265137,10.505000114440918,9.765000343322754,9.845000267028809,1978000.0
|
|
2009-08-13,10.229999542236328,10.649999618530273,10.095000267028809,10.225000381469727,1409000.0
|
|
2009-08-14,10.010000228881836,10.404999732971191,9.765000343322754,10.234999656677246,1697000.0
|
|
2009-08-17,9.364999771118164,9.75,9.300000190734863,9.75,1786400.0
|
|
2009-08-18,9.345000267028809,9.569999694824219,9.130000114440918,9.414999961853027,2035400.0
|
|
2009-08-19,9.449999809265137,9.5649995803833,9.055000305175781,9.180000305175781,843200.0
|
|
2009-08-20,9.710000038146973,10.0,9.680000305175781,9.829999923706055,1279600.0
|
|
2009-08-21,9.925000190734863,9.96500015258789,9.664999961853027,9.885000228881836,1341000.0
|
|
2009-08-24,9.829999923706055,10.114999771118164,9.649999618530273,9.979999542236328,1265200.0
|
|
2009-08-25,10.029999732971191,10.109999656677246,9.739999771118164,9.859999656677246,850800.0
|
|
2009-08-26,10.0,10.475000381469727,9.755000114440918,10.005000114440918,1343000.0
|
|
2009-08-27,10.03499984741211,10.170000076293945,9.645000457763672,9.925000190734863,1083600.0
|
|
2009-08-28,10.015000343322754,10.25,9.96500015258789,10.164999961853027,430000.0
|
|
2009-08-31,10.029999732971191,10.085000038146973,9.729999542236328,9.90999984741211,867800.0
|
|
2009-09-01,9.8100004196167,10.4350004196167,9.734999656677246,9.930000305175781,2145600.0
|
|
2009-09-02,9.579999923706055,9.954999923706055,9.399999618530273,9.725000381469727,1016800.0
|
|
2009-09-03,9.895000457763672,9.899999618530273,9.5,9.619999885559082,451600.0
|
|
2009-09-04,9.984999656677246,10.0,9.710000038146973,9.854999542236328,530000.0
|
|
2009-09-08,10.460000038146973,10.5,10.050000190734863,10.050000190734863,1161200.0
|
|
2009-09-09,10.805000305175781,11.029999732971191,10.359999656677246,10.545000076293945,1493000.0
|
|
2009-09-10,10.880000114440918,11.5,10.84000015258789,11.244999885559082,2821800.0
|
|
2009-09-11,11.5649995803833,11.574999809265137,10.84000015258789,11.154999732971191,2216400.0
|
|
2009-09-14,11.75,11.75,11.289999961853027,11.430000305175781,1120800.0
|
|
2009-09-15,11.960000038146973,11.970000267028809,11.725000381469727,11.725000381469727,1462800.0
|
|
2009-09-16,12.25,12.279999732971191,11.90999984741211,12.045000076293945,1076800.0
|
|
2009-09-17,12.085000038146973,12.569999694824219,12.015000343322754,12.260000228881836,784800.0
|
|
2009-09-18,12.220000267028809,12.345000267028809,12.010000228881836,12.135000228881836,1082600.0
|
|
2009-09-21,12.0600004196167,12.270000457763672,11.824999809265137,12.175000190734863,1041400.0
|
|
2009-09-22,12.0,12.319999694824219,11.984999656677246,12.1899995803833,1123200.0
|
|
2009-09-23,11.770000457763672,12.140000343322754,11.744999885559082,12.020000457763672,743000.0
|
|
2009-09-24,11.28499984741211,12.029999732971191,11.279999732971191,11.890000343322754,1040400.0
|
|
2009-09-25,10.96500015258789,11.369999885559082,10.90999984741211,11.21500015258789,1154200.0
|
|
2009-09-28,11.770000457763672,11.824999809265137,11.074999809265137,11.09000015258789,951600.0
|
|
2009-09-29,11.59000015258789,12.225000381469727,11.510000228881836,11.770000457763672,752400.0
|
|
2009-09-30,11.375,11.774999618530273,11.260000228881836,11.635000228881836,1072600.0
|
|
2009-10-01,10.680000305175781,11.3149995803833,10.675000190734863,11.300000190734863,1338600.0
|
|
2009-10-02,10.8149995803833,11.0,10.5,10.524999618530273,941400.0
|
|
2009-10-05,11.305000305175781,11.4399995803833,10.854999542236328,10.854999542236328,747600.0
|
|
2009-10-06,11.710000038146973,11.720000267028809,11.244999885559082,11.425000190734863,913400.0
|
|
2009-10-07,11.850000381469727,11.925000190734863,11.395000457763672,11.619999885559082,647200.0
|
|
2009-10-08,12.175000190734863,12.21500015258789,11.930000305175781,11.975000381469727,723400.0
|
|
2009-10-09,12.164999961853027,12.279999732971191,11.899999618530273,12.130000114440918,419800.0
|
|
2009-10-12,12.375,12.649999618530273,12.255000114440918,12.255000114440918,523200.0
|
|
2009-10-13,12.395000457763672,12.625,12.180000305175781,12.40999984741211,637200.0
|
|
2009-10-14,12.774999618530273,12.800000190734863,12.489999771118164,12.630000114440918,550400.0
|
|
2009-10-15,13.010000228881836,13.055000305175781,12.515000343322754,12.704999923706055,774800.0
|
|
2009-10-16,12.765000343322754,12.949999809265137,12.550000190734863,12.914999961853027,794400.0
|
|
2009-10-19,12.8100004196167,13.239999771118164,12.699999809265137,12.864999771118164,1049600.0
|
|
2009-10-20,12.770000457763672,12.845000267028809,12.515000343322754,12.8149995803833,1330400.0
|
|
2009-10-21,12.545000076293945,13.15999984741211,12.5,12.765000343322754,1830200.0
|
|
2009-10-22,12.859999656677246,12.984999656677246,12.399999618530273,12.635000228881836,1850600.0
|
|
2009-10-23,12.664999961853027,12.989999771118164,12.595000267028809,12.619999885559082,1429800.0
|
|
2009-10-26,12.854999542236328,13.100000381469727,12.734999656677246,12.734999656677246,1903200.0
|
|
2009-10-27,13.949999809265137,14.430000305175781,13.34000015258789,13.420000076293945,6623400.0
|
|
2009-10-28,12.555000305175781,13.9399995803833,12.449999809265137,13.899999618530273,4134000.0
|
|
2009-10-29,13.119999885559082,13.380000114440918,12.675000190734863,12.699999809265137,1646000.0
|
|
2009-10-30,12.5600004196167,13.145000457763672,12.28499984741211,13.029999732971191,1489600.0
|
|
2009-11-02,12.345000267028809,12.75,12.104999542236328,12.65999984741211,1126600.0
|
|
2009-11-03,12.569999694824219,12.614999771118164,12.119999885559082,12.239999771118164,628600.0
|
|
2009-11-04,12.364999771118164,12.970000267028809,12.335000038146973,12.71500015258789,890400.0
|
|
2009-11-05,12.890000343322754,13.104999542236328,12.454999923706055,12.550000190734863,1746800.0
|
|
2009-11-06,12.9399995803833,13.055000305175781,12.5649995803833,12.75,684800.0
|
|
2009-11-09,13.640000343322754,13.675000190734863,13.125,13.125,1395800.0
|
|
2009-11-10,13.579999923706055,13.875,13.475000381469727,13.585000038146973,815600.0
|
|
2009-11-11,13.829999923706055,14.09000015258789,13.625,13.789999961853027,1022800.0
|
|
2009-11-12,13.385000228881836,13.869999885559082,13.199999809265137,13.755000114440918,967400.0
|
|
2009-11-13,13.5600004196167,13.845000267028809,13.225000381469727,13.484999656677246,1082000.0
|
|
2009-11-16,14.164999961853027,14.354999542236328,13.630000114440918,13.699999809265137,1223000.0
|
|
2009-11-17,13.859999656677246,14.140000343322754,13.755000114440918,14.074999809265137,687200.0
|
|
2009-11-18,13.850000381469727,14.145000457763672,13.680000305175781,13.824999809265137,421600.0
|
|
2009-11-19,13.479999542236328,13.71500015258789,13.25,13.664999961853027,990400.0
|
|
2009-11-20,13.229999542236328,13.53499984741211,13.069999694824219,13.345000267028809,1038800.0
|
|
2009-11-23,13.260000228881836,13.729999542236328,13.21500015258789,13.414999961853027,1093600.0
|
|
2009-11-24,13.204999923706055,13.289999961853027,12.914999961853027,13.289999961853027,695200.0
|
|
2009-11-25,13.505000114440918,13.630000114440918,13.260000228881836,13.369999885559082,625200.0
|
|
2009-11-27,13.21500015258789,13.510000228881836,12.944999694824219,12.949999809265137,354400.0
|
|
2009-11-30,13.085000038146973,13.21500015258789,12.729999542236328,13.149999618530273,935800.0
|
|
2009-12-01,13.380000114440918,13.625,13.100000381469727,13.100000381469727,829400.0
|
|
2009-12-02,13.279999732971191,13.675000190734863,13.244999885559082,13.364999771118164,793400.0
|
|
2009-12-03,12.960000038146973,13.380000114440918,12.954999923706055,13.380000114440918,1378200.0
|
|
2009-12-04,13.515000343322754,13.585000038146973,13.0,13.300000190734863,1330000.0
|
|
2009-12-07,13.664999961853027,13.739999771118164,13.475000381469727,13.475000381469727,1267800.0
|
|
2009-12-08,13.404999732971191,13.630000114440918,13.359999656677246,13.479999542236328,1040400.0
|
|
2009-12-09,13.835000038146973,13.994999885559082,13.220000267028809,13.40999984741211,3625800.0
|
|
2009-12-10,13.364999771118164,14.300000190734863,13.079999923706055,14.069999694824219,5161000.0
|
|
2009-12-11,13.585000038146973,13.725000381469727,13.305000305175781,13.420000076293945,1721000.0
|
|
2009-12-14,13.859999656677246,13.930000305175781,13.375,13.729999542236328,1262200.0
|
|
2009-12-15,13.869999885559082,14.130000114440918,13.609999656677246,13.744999885559082,828800.0
|
|
2009-12-16,13.960000038146973,14.125,13.845000267028809,14.055000305175781,843000.0
|
|
2009-12-17,13.670000076293945,13.925000190734863,13.4350004196167,13.885000228881836,732400.0
|
|
2009-12-18,13.75,13.824999809265137,13.420000076293945,13.75,1198400.0
|
|
2009-12-21,14.154999732971191,14.345000267028809,13.725000381469727,13.795000076293945,1262800.0
|
|
2009-12-22,15.03499984741211,15.095000267028809,14.3149995803833,14.319999694824219,3885400.0
|
|
2009-12-23,15.074999809265137,15.25,14.720000267028809,15.210000038146973,1738600.0
|
|
2009-12-24,15.119999885559082,15.300000190734863,15.050000190734863,15.125,510800.0
|
|
2009-12-28,15.045000076293945,15.5,14.904999732971191,15.28499984741211,1073000.0
|
|
2009-12-29,15.420000076293945,15.600000381469727,15.085000038146973,15.085000038146973,1245800.0
|
|
2009-12-30,15.100000381469727,15.53499984741211,15.0,15.404999732971191,1033000.0
|
|
2009-12-31,15.050000190734863,15.449999809265137,15.03499984741211,15.095000267028809,789200.0
|
|
2010-01-04,15.454999923706055,15.770000457763672,15.295000076293945,15.4350004196167,1663200.0
|
|
2010-01-05,15.914999961853027,15.930000305175781,15.449999809265137,15.494999885559082,1268600.0
|
|
2010-01-06,16.25,16.325000762939453,15.845000267028809,15.925000190734863,1906200.0
|
|
2010-01-07,16.155000686645508,16.475000381469727,15.895000457763672,16.2549991607666,954400.0
|
|
2010-01-08,16.135000228881836,16.31999969482422,15.885000228881836,16.1200008392334,634600.0
|
|
2010-01-11,15.904999732971191,16.200000762939453,15.75,16.200000762939453,1054400.0
|
|
2010-01-12,15.675000190734863,15.899999618530273,15.524999618530273,15.75,947200.0
|
|
2010-01-13,16.15999984741211,16.204999923706055,15.6899995803833,15.824999809265137,1500800.0
|
|
2010-01-14,15.930000305175781,16.274999618530273,15.914999961853027,16.165000915527344,898600.0
|
|
2010-01-15,15.569999694824219,16.06999969482422,15.359999656677246,15.984999656677246,1490600.0
|
|
2010-01-19,15.835000038146973,15.835000038146973,15.260000228881836,15.529999732971191,1196200.0
|
|
2010-01-20,15.765000343322754,15.8149995803833,15.319999694824219,15.550000190734863,1266800.0
|
|
2010-01-21,15.744999885559082,15.960000038146973,15.585000038146973,15.765000343322754,2803000.0
|
|
2010-01-22,15.020000457763672,15.574999809265137,14.859999656677246,15.550000190734863,2520000.0
|
|
2010-01-25,14.529999732971191,15.300000190734863,14.300000190734863,15.130000114440918,1816200.0
|
|
2010-01-26,14.510000228881836,14.645000457763672,14.375,14.515000343322754,1044400.0
|
|
2010-01-27,14.53499984741211,14.640000343322754,14.3100004196167,14.414999961853027,948200.0
|
|
2010-01-28,14.175000190734863,14.729999542236328,14.020000457763672,14.640000343322754,1748200.0
|
|
2010-01-29,14.119999885559082,14.5649995803833,13.994999885559082,14.21500015258789,1494200.0
|
|
2010-02-01,14.175000190734863,14.324999809265137,14.095000267028809,14.149999618530273,826000.0
|
|
2010-02-02,14.600000381469727,14.635000228881836,14.119999885559082,14.149999618530273,1672800.0
|
|
2010-02-03,14.479999542236328,14.59000015258789,14.255000114440918,14.444999694824219,850000.0
|
|
2010-02-04,13.625,14.350000381469727,13.600000381469727,14.3100004196167,1721200.0
|
|
2010-02-05,13.135000228881836,13.625,12.875,13.595000267028809,4177200.0
|
|
2010-02-08,13.28499984741211,13.444999694824219,13.104999542236328,13.295000076293945,1699400.0
|
|
2010-02-09,13.744999885559082,13.84000015258789,13.444999694824219,13.494999885559082,1399600.0
|
|
2010-02-10,13.604999542236328,13.829999923706055,13.5,13.704999923706055,774800.0
|
|
2010-02-11,13.960000038146973,14.0649995803833,13.460000038146973,13.515000343322754,743800.0
|
|
2010-02-12,14.175000190734863,14.260000228881836,13.675000190734863,13.805000305175781,737000.0
|
|
2010-02-16,14.420000076293945,14.460000038146973,14.1850004196167,14.274999618530273,768400.0
|
|
2010-02-17,14.369999885559082,14.53499984741211,14.21500015258789,14.46500015258789,1037000.0
|
|
2010-02-18,14.595000267028809,14.649999618530273,14.180000305175781,14.319999694824219,1029600.0
|
|
2010-02-19,14.545000076293945,14.625,14.470000267028809,14.595000267028809,789600.0
|
|
2010-02-22,14.15999984741211,14.625,14.15999984741211,14.5600004196167,1920200.0
|
|
2010-02-23,13.96500015258789,14.255000114440918,13.899999618530273,14.095000267028809,1532200.0
|
|
2010-02-24,14.199999809265137,14.21500015258789,13.84000015258789,13.975000381469727,1501400.0
|
|
2010-02-25,14.5600004196167,14.585000038146973,13.904999732971191,13.904999732971191,1403200.0
|
|
2010-02-26,14.324999809265137,14.944999694824219,14.3100004196167,14.569999694824219,1415400.0
|
|
2010-03-01,15.109999656677246,15.225000381469727,14.40999984741211,14.505000114440918,1864200.0
|
|
2010-03-02,15.520000457763672,15.569999694824219,15.055000305175781,15.210000038146973,1456400.0
|
|
2010-03-03,15.619999885559082,15.704999923706055,15.420000076293945,15.555000305175781,1066800.0
|
|
2010-03-04,15.914999961853027,15.949999809265137,15.515000343322754,15.585000038146973,884800.0
|
|
2010-03-05,16.440000534057617,16.610000610351562,15.9350004196167,15.989999771118164,1248200.0
|
|
2010-03-08,16.530000686645508,16.645000457763672,16.264999389648438,16.510000228881836,1016800.0
|
|
2010-03-09,16.850000381469727,16.989999771118164,16.485000610351562,16.524999618530273,1372000.0
|
|
2010-03-10,16.854999542236328,16.895000457763672,16.584999084472656,16.75,1214400.0
|
|
2010-03-11,17.084999084472656,17.084999084472656,16.6200008392334,16.719999313354492,785600.0
|
|
2010-03-12,17.579999923706055,18.045000076293945,17.200000762939453,17.295000076293945,2557800.0
|
|
2010-03-15,17.834999084472656,18.0,17.5,17.604999542236328,1478600.0
|
|
2010-03-16,17.764999389648438,18.149999618530273,17.600000381469727,17.979999542236328,1411800.0
|
|
2010-03-17,17.625,17.924999237060547,17.53499984741211,17.815000534057617,978400.0
|
|
2010-03-18,17.415000915527344,17.7549991607666,17.149999618530273,17.665000915527344,1222400.0
|
|
2010-03-19,16.75,17.53499984741211,16.68000030517578,16.75,1671000.0
|
|
2010-03-22,17.520000457763672,17.53499984741211,16.399999618530273,16.68000030517578,1153400.0
|
|
2010-03-23,18.114999771118164,18.290000915527344,17.584999084472656,17.625,1502000.0
|
|
2010-03-24,18.024999618530273,18.44499969482422,17.760000228881836,18.075000762939453,2399200.0
|
|
2010-03-25,19.700000762939453,20.475000381469727,19.43000030517578,19.975000381469727,10992400.0
|
|
2010-03-26,20.28499984741211,20.399999618530273,19.344999313354492,19.510000228881836,5041600.0
|
|
2010-03-29,20.610000610351562,20.670000076293945,19.850000381469727,20.450000762939453,3021000.0
|
|
2010-03-30,20.950000762939453,21.200000762939453,20.350000381469727,20.610000610351562,2444800.0
|
|
2010-03-31,20.739999771118164,20.979999542236328,20.56999969482422,20.709999084472656,1333600.0
|
|
2010-04-01,20.844999313354492,21.040000915527344,20.565000534057617,20.81999969482422,1410800.0
|
|
2010-04-05,21.28499984741211,21.344999313354492,20.8799991607666,21.020000457763672,1973200.0
|
|
2010-04-06,21.540000915527344,21.635000228881836,21.165000915527344,21.329999923706055,1890000.0
|
|
2010-04-07,21.290000915527344,21.68000030517578,21.1200008392334,21.549999237060547,1448200.0
|
|
2010-04-08,21.43000030517578,21.65999984741211,21.110000610351562,21.25,2291000.0
|
|
2010-04-09,21.829999923706055,21.829999923706055,21.2549991607666,21.53499984741211,1446000.0
|
|
2010-04-12,22.184999465942383,22.270000457763672,21.799999237060547,21.875,1362800.0
|
|
2010-04-13,21.524999618530273,22.235000610351562,21.5,22.18000030517578,1977200.0
|
|
2010-04-14,21.905000686645508,22.024999618530273,20.829999923706055,21.850000381469727,3752200.0
|
|
2010-04-15,22.53499984741211,22.80500030517578,21.68000030517578,21.68000030517578,3007600.0
|
|
2010-04-16,22.309999465942383,22.6200008392334,22.030000686645508,22.469999313354492,2491200.0
|
|
2010-04-19,21.165000915527344,22.329999923706055,20.834999084472656,22.229999542236328,3487000.0
|
|
2010-04-20,20.959999084472656,21.764999389648438,20.940000534057617,21.30500030517578,2065600.0
|
|
2010-04-21,20.704999923706055,21.274999618530273,20.329999923706055,21.09000015258789,3107600.0
|
|
2010-04-22,21.114999771118164,21.28499984741211,20.399999618530273,20.405000686645508,2782000.0
|
|
2010-04-23,21.81999969482422,21.905000686645508,21.114999771118164,21.170000076293945,2021400.0
|
|
2010-04-26,21.510000228881836,22.209999084472656,21.450000762939453,22.020000457763672,1644800.0
|
|
2010-04-27,21.1299991607666,21.934999465942383,21.084999084472656,21.399999618530273,1647000.0
|
|
2010-04-28,19.844999313354492,21.485000610351562,19.790000915527344,21.329999923706055,3960200.0
|
|
2010-04-29,19.920000076293945,20.174999237060547,19.55500030517578,19.954999923706055,2634600.0
|
|
2010-04-30,18.809999465942383,20.1299991607666,18.809999465942383,20.06999969482422,2362400.0
|
|
2010-05-03,20.774999618530273,20.795000076293945,19.030000686645508,19.065000534057617,4070000.0
|
|
2010-05-04,19.274999618530273,20.204999923706055,19.075000762939453,20.200000762939453,4720200.0
|
|
2010-05-05,19.09000015258789,19.864999771118164,17.825000762939453,18.8700008392334,4018600.0
|
|
2010-05-06,18.584999084472656,19.850000381469727,17.670000076293945,18.8700008392334,4537200.0
|
|
2010-05-07,17.90999984741211,18.93000030517578,17.579999923706055,18.475000381469727,3709200.0
|
|
2010-05-10,19.545000076293945,19.600000381469727,19.135000228881836,19.364999771118164,3083800.0
|
|
2010-05-11,19.780000686645508,20.174999237060547,19.014999389648438,19.2549991607666,1468200.0
|
|
2010-05-12,21.56999969482422,21.725000381469727,19.920000076293945,19.94499969482422,4314600.0
|
|
2010-05-13,20.96500015258789,21.924999237060547,20.799999237060547,21.709999084472656,3465200.0
|
|
2010-05-14,19.684999465942383,20.6299991607666,19.415000915527344,20.6299991607666,3160400.0
|
|
2010-05-17,19.264999389648438,19.985000610351562,18.545000076293945,19.729999542236328,2275400.0
|
|
2010-05-18,19.524999618530273,19.959999084472656,19.114999771118164,19.665000915527344,2309000.0
|
|
2010-05-19,19.295000076293945,19.700000762939453,18.875,19.3799991607666,2082600.0
|
|
2010-05-20,18.360000610351562,19.139999389648438,18.190000534057617,18.565000534057617,2277000.0
|
|
2010-05-21,19.2549991607666,19.905000686645508,17.71500015258789,17.825000762939453,3254400.0
|
|
2010-05-24,19.225000381469727,19.844999313354492,19.094999313354492,19.190000534057617,1228200.0
|
|
2010-05-25,18.94499969482422,19.079999923706055,17.764999389648438,18.510000228881836,4098200.0
|
|
2010-05-26,19.204999923706055,19.799999237060547,18.989999771118164,19.21500015258789,2883400.0
|
|
2010-05-27,20.459999084472656,20.469999313354492,19.790000915527344,19.799999237060547,1784200.0
|
|
2010-05-28,20.43000030517578,21.114999771118164,20.06999969482422,20.5,2078000.0
|
|
2010-06-01,19.915000915527344,20.854999542236328,19.915000915527344,20.25,1977200.0
|
|
2010-06-02,20.729999542236328,20.729999542236328,19.81999969482422,20.21500015258789,1610000.0
|
|
2010-06-03,21.850000381469727,21.959999084472656,20.96500015258789,21.0,4170800.0
|
|
2010-06-04,20.170000076293945,21.739999771118164,19.950000762939453,21.149999618530273,4149800.0
|
|
2010-06-07,19.15999984741211,20.565000534057617,19.110000610351562,20.53499984741211,2962200.0
|
|
2010-06-08,19.524999618530273,19.700000762939453,18.440000534057617,19.190000534057617,2697600.0
|
|
2010-06-09,19.549999237060547,20.475000381469727,19.290000915527344,19.860000610351562,2769800.0
|
|
2010-06-10,20.415000915527344,21.079999923706055,20.024999618530273,20.114999771118164,7673000.0
|
|
2010-06-11,20.8799991607666,20.975000381469727,19.934999465942383,20.25,3182200.0
|
|
2010-06-14,21.21500015258789,21.645000457763672,21.110000610351562,21.21500015258789,2676800.0
|
|
2010-06-15,22.174999237060547,22.3799991607666,21.3700008392334,21.524999618530273,3477600.0
|
|
2010-06-16,22.790000915527344,23.1299991607666,21.71500015258789,21.975000381469727,4955800.0
|
|
2010-06-17,22.1299991607666,23.2450008392334,21.854999542236328,23.15999984741211,4486200.0
|
|
2010-06-18,22.094999313354492,22.65999984741211,22.049999237060547,22.299999237060547,3036200.0
|
|
2010-06-21,21.735000610351562,22.899999618530273,21.545000076293945,22.899999618530273,3417000.0
|
|
2010-06-22,20.735000610351562,22.344999313354492,20.6299991607666,21.915000915527344,4479200.0
|
|
2010-06-23,20.989999771118164,21.2450008392334,20.014999389648438,20.735000610351562,3624800.0
|
|
2010-06-24,20.93000030517578,21.350000381469727,20.270000457763672,20.875,4077600.0
|
|
2010-06-25,20.530000686645508,21.149999618530273,20.399999618530273,20.969999313354492,15329600.0
|
|
2010-06-28,19.834999084472656,20.75,19.80500030517578,20.46500015258789,3811400.0
|
|
2010-06-29,18.774999618530273,19.709999084472656,18.600000381469727,19.364999771118164,5256200.0
|
|
2010-06-30,18.610000610351562,19.700000762939453,18.565000534057617,18.790000915527344,3876600.0
|
|
2010-07-01,18.899999618530273,19.290000915527344,17.875,19.290000915527344,4279000.0
|
|
2010-07-02,18.15999984741211,19.020000457763672,18.049999237060547,19.020000457763672,2855200.0
|
|
2010-07-06,18.024999618530273,19.125,17.829999923706055,18.395000457763672,3264600.0
|
|
2010-07-07,18.790000915527344,18.895000457763672,17.825000762939453,18.165000915527344,3123600.0
|
|
2010-07-08,19.360000610351562,19.5,18.834999084472656,19.024999618530273,2609400.0
|
|
2010-07-09,19.44499969482422,19.584999084472656,19.125,19.25,1313400.0
|
|
2010-07-12,19.434999465942383,19.584999084472656,18.950000762939453,19.329999923706055,2365200.0
|
|
2010-07-13,19.565000534057617,19.825000762939453,19.174999237060547,19.65999984741211,3024200.0
|
|
2010-07-14,19.655000686645508,19.84000015258789,19.25,19.415000915527344,2058200.0
|
|
2010-07-15,19.799999237060547,19.850000381469727,19.270000457763672,19.700000762939453,1949200.0
|
|
2010-07-16,19.0,19.920000076293945,18.875,19.764999389648438,2816600.0
|
|
2010-07-19,18.94499969482422,19.225000381469727,18.665000915527344,18.979999542236328,1644600.0
|
|
2010-07-20,19.139999389648438,19.165000915527344,18.31999969482422,18.46500015258789,1828800.0
|
|
2010-07-21,19.15999984741211,19.6299991607666,19.020000457763672,19.219999313354492,1480200.0
|
|
2010-07-22,20.2450008392334,20.295000076293945,19.104999542236328,19.385000228881836,1682200.0
|
|
2010-07-23,20.975000381469727,21.0,19.84000015258789,20.235000610351562,1832400.0
|
|
2010-07-26,21.46500015258789,21.56999969482422,20.770000457763672,20.9950008392334,1488400.0
|
|
2010-07-27,20.594999313354492,21.684999465942383,20.5,21.540000915527344,1421600.0
|
|
2010-07-28,20.065000534057617,20.584999084472656,19.774999618530273,20.44499969482422,1221200.0
|
|
2010-07-29,20.325000762939453,20.485000610351562,19.84000015258789,20.25,845600.0
|
|
2010-07-30,20.739999771118164,20.764999389648438,19.950000762939453,19.96500015258789,860600.0
|
|
2010-08-02,20.735000610351562,21.170000076293945,20.6200008392334,21.059999465942383,1398600.0
|
|
2010-08-03,20.145000457763672,20.809999465942383,19.959999084472656,20.809999465942383,1270800.0
|
|
2010-08-04,20.239999771118164,20.399999618530273,20.0,20.18000030517578,2295000.0
|
|
2010-08-05,19.875,20.25,19.625,20.024999618530273,974200.0
|
|
2010-08-06,20.030000686645508,20.040000915527344,19.549999237060547,19.625,823200.0
|
|
2010-08-09,20.030000686645508,20.200000762939453,19.850000381469727,20.049999237060547,802800.0
|
|
2010-08-10,19.649999618530273,19.969999313354492,19.3799991607666,19.78499984741211,762400.0
|
|
2010-08-11,19.0049991607666,19.28499984741211,18.78499984741211,19.25,1064800.0
|
|
2010-08-12,19.05500030517578,19.149999618530273,18.6200008392334,18.7549991607666,765200.0
|
|
2010-08-13,18.940000534057617,19.270000457763672,18.889999389648438,19.045000076293945,551400.0
|
|
2010-08-16,19.110000610351562,19.25,18.604999542236328,18.774999618530273,679600.0
|
|
2010-08-17,19.614999771118164,19.7549991607666,19.290000915527344,19.295000076293945,752200.0
|
|
2010-08-18,19.53499984741211,19.875,19.260000228881836,19.739999771118164,734800.0
|
|
2010-08-19,18.8799991607666,19.594999313354492,18.8700008392334,19.479999542236328,918600.0
|
|
2010-08-20,19.075000762939453,19.1200008392334,18.649999618530273,18.924999237060547,699600.0
|
|
2010-08-23,18.899999618530273,19.420000076293945,18.770000457763672,19.225000381469727,634600.0
|
|
2010-08-24,18.56999969482422,18.895000457763672,18.200000762939453,18.530000686645508,994600.0
|
|
2010-08-25,18.4950008392334,18.594999313354492,18.155000686645508,18.309999465942383,1620200.0
|
|
2010-08-26,17.80500030517578,18.645000457763672,17.704999923706055,18.520000457763672,1835200.0
|
|
2010-08-27,17.764999389648438,18.114999771118164,16.575000762939453,17.989999771118164,4392800.0
|
|
2010-08-30,15.949999809265137,17.125,15.8149995803833,16.860000610351562,7415600.0
|
|
2010-08-31,16.434999465942383,16.795000076293945,15.539999961853027,15.6850004196167,4357400.0
|
|
2010-09-01,16.854999542236328,16.975000381469727,16.510000228881836,16.559999465942383,2219400.0
|
|
2010-09-02,17.18000030517578,17.350000381469727,16.875,17.0,1512200.0
|
|
2010-09-03,17.55500030517578,17.864999771118164,17.354999542236328,17.3700008392334,1364000.0
|
|
2010-09-07,17.575000762939453,17.780000686645508,17.295000076293945,17.325000762939453,1143600.0
|
|
2010-09-08,18.049999237060547,18.325000762939453,17.600000381469727,17.614999771118164,1641800.0
|
|
2010-09-09,17.924999237060547,18.545000076293945,17.80500030517578,18.399999618530273,2722000.0
|
|
2010-09-10,20.264999389648438,20.440000534057617,19.549999237060547,19.954999923706055,14982800.0
|
|
2010-09-13,21.325000762939453,21.440000534057617,20.454999923706055,20.479999542236328,4958800.0
|
|
2010-09-14,21.7549991607666,21.9950008392334,21.149999618530273,21.450000762939453,2725600.0
|
|
2010-09-15,21.844999313354492,22.0,21.40999984741211,21.5,1749800.0
|
|
2010-09-16,21.700000762939453,21.844999313354492,21.5,21.655000686645508,1160000.0
|
|
2010-09-17,21.899999618530273,22.200000762939453,21.5,21.649999618530273,1783200.0
|
|
2010-09-20,22.239999771118164,22.25,21.7549991607666,22.125,1676400.0
|
|
2010-09-21,22.1299991607666,22.434999465942383,21.8799991607666,21.899999618530273,1171800.0
|
|
2010-09-22,21.260000228881836,21.9950008392334,21.0,21.90999984741211,3400400.0
|
|
2010-09-23,21.049999237060547,21.729999542236328,20.7549991607666,21.139999389648438,1072000.0
|
|
2010-09-24,21.625,21.739999771118164,21.399999618530273,21.399999618530273,1040600.0
|
|
2010-09-27,21.6200008392334,22.184999465942383,21.315000534057617,21.639999389648438,1309200.0
|
|
2010-09-28,22.915000915527344,23.094999313354492,21.2450008392334,22.1299991607666,4326400.0
|
|
2010-09-29,22.594999313354492,23.28499984741211,22.485000610351562,23.0,2552800.0
|
|
2010-09-30,22.360000610351562,22.920000076293945,21.690000534057617,22.75,3343800.0
|
|
2010-10-01,22.295000076293945,22.84000015258789,21.9950008392334,22.579999923706055,1253200.0
|
|
2010-10-04,22.030000686645508,23.0,21.68000030517578,22.325000762939453,1731200.0
|
|
2010-10-05,22.2450008392334,22.350000381469727,21.924999237060547,22.21500015258789,1222800.0
|
|
2010-10-06,21.7450008392334,22.610000610351562,21.450000762939453,22.610000610351562,1813800.0
|
|
2010-10-07,22.610000610351562,22.704999923706055,21.834999084472656,22.0049991607666,1962000.0
|
|
2010-10-08,23.739999771118164,23.9950008392334,22.604999542236328,22.71500015258789,4443400.0
|
|
2010-10-11,23.15999984741211,24.225000381469727,23.03499984741211,24.15999984741211,2309000.0
|
|
2010-10-12,22.969999313354492,23.350000381469727,22.7450008392334,23.0049991607666,2658000.0
|
|
2010-10-13,22.795000076293945,23.510000228881836,22.684999465942383,23.5,2469800.0
|
|
2010-10-14,23.364999771118164,23.3700008392334,22.524999618530273,22.600000381469727,1814800.0
|
|
2010-10-15,23.014999389648438,23.385000228881836,22.854999542236328,23.104999542236328,2613200.0
|
|
2010-10-18,22.795000076293945,22.950000762939453,22.475000381469727,22.575000762939453,2215200.0
|
|
2010-10-19,21.655000686645508,22.489999771118164,21.514999389648438,22.389999389648438,3021800.0
|
|
2010-10-20,21.774999618530273,22.1299991607666,21.674999237060547,21.774999618530273,1311000.0
|
|
2010-10-21,21.545000076293945,22.104999542236328,21.270000457763672,21.844999313354492,1654000.0
|
|
2010-10-22,22.3799991607666,22.3799991607666,21.55500030517578,21.649999618530273,2245400.0
|
|
2010-10-25,22.440000534057617,22.864999771118164,21.94499969482422,22.700000762939453,1958400.0
|
|
2010-10-26,22.825000762939453,23.239999771118164,22.219999313354492,22.350000381469727,2288000.0
|
|
2010-10-27,22.329999923706055,22.78499984741211,21.96500015258789,22.770000457763672,1758800.0
|
|
2010-10-28,22.065000534057617,22.6200008392334,21.975000381469727,22.6200008392334,841200.0
|
|
2010-10-29,22.15999984741211,22.399999618530273,22.014999389648438,22.100000381469727,1224600.0
|
|
2010-11-01,22.360000610351562,22.795000076293945,22.170000076293945,22.25,1711000.0
|
|
2010-11-02,22.3799991607666,22.885000228881836,22.295000076293945,22.639999389648438,995200.0
|
|
2010-11-03,22.315000534057617,22.600000381469727,21.96500015258789,22.3700008392334,892200.0
|
|
2010-11-04,22.5,22.75,22.25,22.75,1391400.0
|
|
2010-11-05,24.045000076293945,24.104999542236328,22.434999465942383,22.454999923706055,5718400.0
|
|
2010-11-08,24.774999618530273,24.8700008392334,24.014999389648438,24.014999389648438,3482600.0
|
|
2010-11-09,24.09000015258789,24.875,23.905000686645508,24.875,2355600.0
|
|
2010-11-10,24.190000534057617,24.424999237060547,23.625,24.229999542236328,2692400.0
|
|
2010-11-11,24.155000686645508,24.375,23.7549991607666,24.020000457763672,1061800.0
|
|
2010-11-12,23.709999084472656,24.104999542236328,23.385000228881836,23.885000228881836,1527600.0
|
|
2010-11-15,23.350000381469727,23.93000030517578,23.315000534057617,23.709999084472656,1265600.0
|
|
2010-11-16,23.540000915527344,23.670000076293945,22.729999542236328,23.155000686645508,2047000.0
|
|
2010-11-17,23.540000915527344,24.135000228881836,23.204999923706055,23.575000762939453,2026800.0
|
|
2010-11-18,24.21500015258789,24.329999923706055,23.684999465942383,23.78499984741211,2125600.0
|
|
2010-11-19,25.299999237060547,25.424999237060547,23.94499969482422,24.145000457763672,3597000.0
|
|
2010-11-22,26.625,26.71500015258789,25.299999237060547,25.475000381469727,3938200.0
|
|
2010-11-23,26.71500015258789,27.385000228881836,26.184999465942383,26.44499969482422,3137400.0
|
|
2010-11-24,26.940000534057617,27.149999618530273,26.764999389648438,26.815000534057617,1543600.0
|
|
2010-11-26,26.80500030517578,26.9950008392334,26.68000030517578,26.770000457763672,1067600.0
|
|
2010-11-29,26.790000915527344,27.09000015258789,26.399999618530273,27.09000015258789,1434200.0
|
|
2010-11-30,26.809999465942383,27.079999923706055,26.405000686645508,26.459999084472656,1474000.0
|
|
2010-12-01,27.100000381469727,27.43000030517578,27.0049991607666,27.084999084472656,1811400.0
|
|
2010-12-02,26.684999465942383,27.420000076293945,26.559999465942383,27.290000915527344,2193400.0
|
|
2010-12-03,26.690000534057617,26.950000762939453,25.81999969482422,26.549999237060547,3156200.0
|
|
2010-12-06,27.6299991607666,27.809999465942383,26.790000915527344,26.924999237060547,2905800.0
|
|
2010-12-07,27.46500015258789,28.059999465942383,27.21500015258789,27.979999542236328,2867000.0
|
|
2010-12-08,27.850000381469727,27.875,27.290000915527344,27.735000610351562,5343800.0
|
|
2010-12-09,31.780000686645508,33.33000183105469,30.90999984741211,30.924999237060547,21547200.0
|
|
2010-12-10,34.349998474121094,34.625,32.29999923706055,32.72999954223633,11656400.0
|
|
2010-12-13,34.935001373291016,36.7400016784668,34.8650016784668,35.33000183105469,15191800.0
|
|
2010-12-14,33.900001525878906,35.125,33.625,34.599998474121094,5199000.0
|
|
2010-12-15,34.31999969482422,35.04499816894531,33.814998626708984,34.46500015258789,6207400.0
|
|
2010-12-16,35.220001220703125,35.54999923706055,34.06999969482422,34.689998626708984,3283600.0
|
|
2010-12-17,36.64500045776367,36.92499923706055,34.904998779296875,35.380001068115234,4043000.0
|
|
2010-12-20,36.584999084472656,37.29999923706055,35.810001373291016,37.29999923706055,3031000.0
|
|
2010-12-21,36.755001068115234,36.90999984741211,35.95000076293945,36.790000915527344,2461800.0
|
|
2010-12-22,35.849998474121094,36.720001220703125,35.54499816894531,36.720001220703125,2476200.0
|
|
2010-12-23,35.595001220703125,36.244998931884766,35.44499969482422,35.900001525878906,1807800.0
|
|
2010-12-27,35.86000061035156,36.029998779296875,35.025001525878906,35.40999984741211,1511200.0
|
|
2010-12-28,34.44499969482422,36.099998474121094,34.314998626708984,36.095001220703125,3402400.0
|
|
2010-12-29,34.3849983215332,35.17499923706055,34.04999923706055,34.834999084472656,3379800.0
|
|
2010-12-30,34.775001525878906,34.959999084472656,34.17499923706055,34.2400016784668,2548600.0
|
|
2010-12-31,34.209999084472656,34.7599983215332,34.03499984741211,34.7599983215332,2088400.0
|
|
2011-01-03,35.790000915527344,36.0099983215332,34.275001525878906,34.69499969482422,4537000.0
|
|
2011-01-04,33.599998474121094,35.869998931884766,33.380001068115234,35.790000915527344,7063000.0
|
|
2011-01-05,34.244998931884766,34.64500045776367,32.650001525878906,33.57500076293945,5022400.0
|
|
2011-01-06,33.494998931884766,34.0,33.25,34.0,3696800.0
|
|
2011-01-07,33.5,33.85499954223633,32.974998474121094,33.44499969482422,2336000.0
|
|
2011-01-10,34.20000076293945,34.69499969482422,33.16999816894531,33.7400016784668,3479400.0
|
|
2011-01-11,33.619998931884766,34.744998931884766,33.3849983215332,34.45500183105469,3761000.0
|
|
2011-01-12,36.42499923706055,36.8650016784668,35.779998779296875,36.275001525878906,12726000.0
|
|
2011-01-13,35.880001068115234,36.334999084472656,35.345001220703125,36.255001068115234,4421400.0
|
|
2011-01-14,35.904998779296875,36.290000915527344,35.38999938964844,35.81999969482422,2577800.0
|
|
2011-01-18,35.48500061035156,36.154998779296875,34.95000076293945,35.95500183105469,2599200.0
|
|
2011-01-19,34.154998779296875,35.564998626708984,34.04499816894531,35.084999084472656,3898400.0
|
|
2011-01-20,33.974998474121094,34.92499923706055,33.689998626708984,33.76499938964844,4033200.0
|
|
2011-01-21,33.474998474121094,34.619998931884766,33.35499954223633,34.4900016784668,2650400.0
|
|
2011-01-24,33.98500061035156,34.32500076293945,33.56999969482422,33.720001220703125,2672200.0
|
|
2011-01-25,33.540000915527344,33.935001373291016,33.224998474121094,33.78499984741211,2605600.0
|
|
2011-01-26,34.05500030517578,34.19499969482422,32.779998779296875,33.54999923706055,2891200.0
|
|
2011-01-27,35.150001525878906,35.23500061035156,34.08000183105469,34.17499923706055,2638400.0
|
|
2011-01-28,34.30500030517578,35.625,34.0099983215332,35.165000915527344,2927600.0
|
|
2011-01-31,34.34000015258789,34.845001220703125,34.01499938964844,34.45000076293945,1582200.0
|
|
2011-02-01,36.599998474121094,36.89500045776367,34.630001068115234,34.790000915527344,7084400.0
|
|
2011-02-02,35.95500183105469,36.744998931884766,35.625,36.650001525878906,3186400.0
|
|
2011-02-03,36.005001068115234,37.0,35.65999984741211,35.880001068115234,3818600.0
|
|
2011-02-04,38.47999954223633,38.67499923706055,36.040000915527344,36.209999084472656,8546600.0
|
|
2011-02-07,39.19499969482422,39.55500030517578,38.75,39.03499984741211,4452400.0
|
|
2011-02-08,40.44499969482422,40.474998474121094,39.505001068115234,39.845001220703125,6524600.0
|
|
2011-02-09,40.75,41.43000030517578,40.150001525878906,40.255001068115234,5553000.0
|
|
2011-02-10,41.3849983215332,41.595001220703125,40.20500183105469,40.349998474121094,4408600.0
|
|
2011-02-11,42.154998779296875,42.63999938964844,41.125,41.380001068115234,4571000.0
|
|
2011-02-14,41.849998474121094,42.39500045776367,41.6150016784668,42.150001525878906,3329000.0
|
|
2011-02-15,40.76499938964844,41.654998779296875,40.665000915527344,41.654998779296875,3120600.0
|
|
2011-02-16,41.29999923706055,41.474998474121094,40.76499938964844,41.25,2458600.0
|
|
2011-02-17,41.220001220703125,41.849998474121094,40.900001525878906,41.369998931884766,2009000.0
|
|
2011-02-18,41.060001373291016,41.619998931884766,40.845001220703125,41.619998931884766,1986200.0
|
|
2011-02-22,39.560001373291016,40.69499969482422,39.400001525878906,40.17499923706055,3982600.0
|
|
2011-02-23,38.6349983215332,39.44499969482422,36.79499816894531,39.04499816894531,6090400.0
|
|
2011-02-24,38.084999084472656,38.404998779296875,36.81999969482422,37.35499954223633,4699000.0
|
|
2011-02-25,38.415000915527344,39.33000183105469,38.17499923706055,38.47999954223633,3312200.0
|
|
2011-02-28,38.79499816894531,39.25,38.17499923706055,39.13999938964844,5289600.0
|
|
2011-03-01,36.900001525878906,38.939998626708984,36.415000915527344,38.775001525878906,5501200.0
|
|
2011-03-02,36.849998474121094,37.650001525878906,36.345001220703125,36.540000915527344,3860200.0
|
|
2011-03-03,37.83000183105469,38.154998779296875,37.130001068115234,37.630001068115234,2853800.0
|
|
2011-03-04,38.630001068115234,38.75,37.7599983215332,38.22999954223633,3191600.0
|
|
2011-03-07,37.59000015258789,39.29999923706055,36.68000030517578,38.994998931884766,3772200.0
|
|
2011-03-08,37.630001068115234,37.970001220703125,36.779998779296875,37.279998779296875,2270200.0
|
|
2011-03-09,38.025001525878906,38.67499923706055,37.025001525878906,37.92499923706055,2516200.0
|
|
2011-03-10,37.36000061035156,37.744998931884766,36.505001068115234,37.40999984741211,3052600.0
|
|
2011-03-11,38.25,38.45000076293945,36.79499816894531,36.875,2595400.0
|
|
2011-03-14,39.119998931884766,39.8650016784668,38.31999969482422,38.869998931884766,4602800.0
|
|
2011-03-15,39.564998626708984,39.93000030517578,37.29999923706055,37.790000915527344,4306000.0
|
|
2011-03-16,39.67499923706055,40.65999984741211,38.72999954223633,40.29499816894531,5958800.0
|
|
2011-03-17,38.185001373291016,40.3849983215332,37.26499938964844,38.654998779296875,15765400.0
|
|
2011-03-18,37.779998779296875,38.94499969482422,37.39500045776367,38.70000076293945,5637200.0
|
|
2011-03-21,38.439998626708984,38.66999816894531,37.5099983215332,38.18000030517578,4190600.0
|
|
2011-03-22,38.60499954223633,38.904998779296875,38.18000030517578,38.3849983215332,2804600.0
|
|
2011-03-23,39.63999938964844,39.8849983215332,38.20000076293945,38.650001525878906,3528800.0
|
|
2011-03-24,39.404998779296875,40.48500061035156,39.375,40.0,3738600.0
|
|
2011-03-25,39.31999969482422,40.029998779296875,39.25,39.55500030517578,3791600.0
|
|
2011-03-28,42.6349983215332,43.0,39.73500061035156,39.775001525878906,12018000.0
|
|
2011-03-29,44.584999084472656,44.625,43.05500030517578,43.525001525878906,11785600.0
|
|
2011-03-30,44.91999816894531,45.48500061035156,44.60499954223633,45.07500076293945,6077200.0
|
|
2011-03-31,44.525001525878906,44.85499954223633,44.08000183105469,44.849998474121094,4087000.0
|
|
2011-04-01,44.564998626708984,45.46500015258789,44.26499938964844,44.845001220703125,3799000.0
|
|
2011-04-04,45.470001220703125,45.5,44.5,45.03499984741211,3386800.0
|
|
2011-04-05,46.744998931884766,47.14500045776367,45.36000061035156,45.47999954223633,5596000.0
|
|
2011-04-06,46.040000915527344,47.4900016784668,45.36000061035156,47.09000015258789,4675800.0
|
|
2011-04-07,45.755001068115234,46.05500030517578,44.61000061035156,45.57500076293945,5599400.0
|
|
2011-04-08,45.13999938964844,46.279998779296875,44.814998626708984,45.994998931884766,3301200.0
|
|
2011-04-11,44.35499954223633,45.459999084472656,44.03499984741211,45.314998626708984,3120000.0
|
|
2011-04-12,44.650001525878906,45.06999969482422,43.224998474121094,43.60499954223633,3979000.0
|
|
2011-04-13,46.05500030517578,46.18000030517578,44.900001525878906,45.165000915527344,3186000.0
|
|
2011-04-14,46.01499938964844,46.189998626708984,45.27000045776367,45.775001525878906,2920800.0
|
|
2011-04-15,46.63999938964844,46.970001220703125,45.7400016784668,45.7599983215332,3002400.0
|
|
2011-04-18,48.43000030517578,48.5,45.82500076293945,45.970001220703125,6167400.0
|
|
2011-04-19,50.130001068115234,50.70000076293945,48.59000015258789,48.68000030517578,8635000.0
|
|
2011-04-20,49.8650016784668,50.9900016784668,49.39500045776367,50.97999954223633,4592000.0
|
|
2011-04-21,51.084999084472656,51.415000915527344,49.625,49.724998474121094,3478200.0
|
|
2011-04-25,50.689998626708984,51.26499938964844,50.04999923706055,51.244998931884766,1778800.0
|
|
2011-04-26,49.310001373291016,50.84000015258789,49.13999938964844,50.1349983215332,3200000.0
|
|
2011-04-27,50.2400016784668,50.43000030517578,48.599998474121094,48.970001220703125,3700400.0
|
|
2011-04-28,49.665000915527344,50.95500183105469,49.5099983215332,50.09000015258789,2600000.0
|
|
2011-04-29,50.025001525878906,50.334999084472656,49.29999923706055,49.5099983215332,2000000.0
|
|
2011-05-02,48.17499923706055,50.314998626708984,48.0,50.1349983215332,3888000.0
|
|
2011-05-03,46.650001525878906,47.790000915527344,46.08000183105469,47.790000915527344,5049200.0
|
|
2011-05-04,46.6150016784668,47.470001220703125,45.084999084472656,46.415000915527344,3461400.0
|
|
2011-05-05,46.994998931884766,47.994998931884766,45.7599983215332,45.959999084472656,2865200.0
|
|
2011-05-06,47.474998474121094,48.46500015258789,47.03499984741211,47.86000061035156,1893200.0
|
|
2011-05-09,49.494998931884766,49.5,47.064998626708984,47.70000076293945,2917600.0
|
|
2011-05-10,49.44499969482422,50.56999969482422,48.775001525878906,49.69499969482422,2588000.0
|
|
2011-05-11,48.334999084472656,49.59000015258789,47.58000183105469,49.42499923706055,2281400.0
|
|
2011-05-12,48.52000045776367,49.0,47.34000015258789,48.0,1738000.0
|
|
2011-05-13,47.6150016784668,48.54499816894531,47.47999954223633,48.54499816894531,2316200.0
|
|
2011-05-16,47.03499984741211,47.720001220703125,46.650001525878906,47.71500015258789,2173200.0
|
|
2011-05-17,47.42499923706055,47.494998931884766,46.125,46.564998626708984,2876000.0
|
|
2011-05-18,49.07500076293945,49.125,47.529998779296875,47.619998931884766,2356400.0
|
|
2011-05-19,48.619998931884766,49.5,48.2599983215332,49.5,2148600.0
|
|
2011-05-20,48.14500045776367,48.400001525878906,47.525001525878906,48.2400016784668,2379600.0
|
|
2011-05-23,48.255001068115234,48.625,47.005001068115234,47.099998474121094,2600000.0
|
|
2011-05-24,48.6150016784668,48.95000076293945,47.95500183105469,48.709999084472656,2800000.0
|
|
2011-05-25,48.790000915527344,49.14500045776367,47.904998779296875,47.974998474121094,2872800.0
|
|
2011-05-26,45.875,48.20000076293945,45.529998779296875,47.709999084472656,7462000.0
|
|
2011-05-27,45.040000915527344,45.82500076293945,44.025001525878906,45.70000076293945,6909600.0
|
|
2011-05-31,45.400001525878906,45.974998474121094,44.5,45.94499969482422,8796800.0
|
|
2011-06-01,43.95500183105469,45.19499969482422,43.82500076293945,45.07500076293945,4054800.0
|
|
2011-06-02,43.65999984741211,44.38999938964844,42.775001525878906,43.95500183105469,3567800.0
|
|
2011-06-03,43.33000183105469,44.474998474121094,42.80500030517578,42.834999084472656,3137600.0
|
|
2011-06-06,41.935001373291016,43.70000076293945,41.779998779296875,43.209999084472656,4550400.0
|
|
2011-06-07,41.54499816894531,42.584999084472656,41.18000030517578,42.20500183105469,5223200.0
|
|
2011-06-08,42.16999816894531,42.845001220703125,41.40999984741211,41.54499816894531,4352400.0
|
|
2011-06-09,43.06999969482422,43.46500015258789,42.029998779296875,42.78499984741211,4900800.0
|
|
2011-06-10,44.970001220703125,46.619998931884766,44.525001525878906,46.099998474121094,13446600.0
|
|
2011-06-13,43.95000076293945,45.75,43.20500183105469,45.474998474121094,6392800.0
|
|
2011-06-14,45.75,45.810001373291016,44.404998779296875,44.595001220703125,3745800.0
|
|
2011-06-15,45.665000915527344,46.79499816894531,45.150001525878906,45.400001525878906,4096200.0
|
|
2011-06-16,45.4900016784668,45.875,44.54999923706055,45.69499969482422,3436800.0
|
|
2011-06-17,46.689998626708984,47.0,45.845001220703125,46.10499954223633,3997000.0
|
|
2011-06-20,48.875,48.935001373291016,46.369998931884766,46.439998626708984,4290800.0
|
|
2011-06-21,51.404998779296875,51.724998474121094,49.220001220703125,49.36000061035156,6476400.0
|
|
2011-06-22,50.685001373291016,52.459999084472656,50.650001525878906,51.34000015258789,4150800.0
|
|
2011-06-23,53.349998474121094,53.375,49.54499816894531,50.084999084472656,6335200.0
|
|
2011-06-24,52.189998626708984,53.2400016784668,51.63999938964844,53.209999084472656,4461600.0
|
|
2011-06-27,54.290000915527344,54.494998931884766,51.07500076293945,52.0,4654400.0
|
|
2011-06-28,56.54999923706055,56.75,54.779998779296875,54.834999084472656,4838200.0
|
|
2011-06-29,55.84000015258789,57.099998474121094,55.58000183105469,57.064998626708984,3937200.0
|
|
2011-06-30,55.90999984741211,56.625,54.8650016784668,55.025001525878906,3916800.0
|
|
2011-07-01,57.810001373291016,57.96500015258789,55.58000183105469,55.90999984741211,3105600.0
|
|
2011-07-05,59.375,59.939998626708984,57.72999954223633,58.0,4645800.0
|
|
2011-07-06,60.68000030517578,60.875,59.04999923706055,59.30500030517578,4482000.0
|
|
2011-07-07,60.849998474121094,61.91999816894531,60.16999816894531,61.400001525878906,4622000.0
|
|
2011-07-08,60.125,60.4900016784668,58.95500183105469,59.755001068115234,4925000.0
|
|
2011-07-11,58.88999938964844,60.28499984741211,58.29999923706055,59.40999984741211,6120000.0
|
|
2011-07-12,59.91999816894531,60.70000076293945,58.599998474121094,58.7400016784668,3497700.0
|
|
2011-07-13,60.63999938964844,62.86000061035156,60.2599983215332,60.900001525878906,4339500.0
|
|
2011-07-14,59.7400016784668,62.189998626708984,59.290000915527344,61.90999984741211,3926000.0
|
|
2011-07-15,60.540000915527344,60.779998779296875,59.52000045776367,60.75,2761600.0
|
|
2011-07-18,60.47999954223633,61.0,59.72999954223633,60.380001068115234,2084500.0
|
|
2011-07-19,63.5099983215332,63.959999084472656,60.869998931884766,61.400001525878906,3664800.0
|
|
2011-07-20,63.7599983215332,64.48999786376953,63.150001525878906,64.05999755859375,2514200.0
|
|
2011-07-21,63.0099983215332,64.19999694824219,62.29999923706055,64.18000030517578,2166700.0
|
|
2011-07-22,63.439998626708984,63.84000015258789,62.58000183105469,62.630001068115234,1585900.0
|
|
2011-07-25,61.900001525878906,63.0,61.7400016784668,62.779998779296875,2065300.0
|
|
2011-07-26,62.86000061035156,63.15999984741211,61.11000061035156,61.849998474121094,2089500.0
|
|
2011-07-27,61.0,62.45000076293945,60.38999938964844,62.310001373291016,2705900.0
|
|
2011-07-28,61.68000030517578,63.13999938964844,61.02000045776367,61.040000915527344,2380300.0
|
|
2011-07-29,60.540000915527344,61.209999084472656,58.529998779296875,60.43000030517578,2234000.0
|
|
2011-08-01,62.150001525878906,62.75,60.380001068115234,62.619998931884766,2602600.0
|
|
2011-08-02,59.290000915527344,62.70000076293945,59.16999816894531,61.880001068115234,2943900.0
|
|
2011-08-03,60.470001220703125,60.4900016784668,57.2400016784668,59.59000015258789,3059600.0
|
|
2011-08-04,55.9900016784668,59.9900016784668,55.90999984741211,59.619998931884766,4175800.0
|
|
2011-08-05,53.56999969482422,57.40999984741211,51.0,57.18000030517578,8115300.0
|
|
2011-08-08,48.7599983215332,51.45000076293945,47.900001525878906,50.0,5340900.0
|
|
2011-08-09,50.439998626708984,51.189998626708984,47.15999984741211,50.060001373291016,5619600.0
|
|
2011-08-10,51.33000183105469,53.349998474121094,47.7400016784668,50.029998779296875,4519600.0
|
|
2011-08-11,53.83000183105469,54.86000061035156,51.25,51.70000076293945,3466500.0
|
|
2011-08-12,58.150001525878906,58.720001220703125,55.18000030517578,55.5,4669400.0
|
|
2011-08-15,58.56999969482422,59.75,57.16999816894531,59.43000030517578,3629500.0
|
|
2011-08-16,54.2400016784668,57.7599983215332,54.09000015258789,57.75,4096300.0
|
|
2011-08-17,52.56999969482422,56.0,51.91999816894531,55.369998931884766,3367500.0
|
|
2011-08-18,48.0,50.04999923706055,47.22999954223633,49.939998626708984,4650000.0
|
|
2011-08-19,46.0,49.77000045776367,45.61000061035156,47.0,4235900.0
|
|
2011-08-22,45.45000076293945,47.59000015258789,44.27000045776367,47.060001373291016,4734700.0
|
|
2011-08-23,50.619998931884766,51.25,45.33000183105469,46.13999938964844,4799500.0
|
|
2011-08-24,50.939998626708984,52.84000015258789,49.61000061035156,51.150001525878906,4155900.0
|
|
2011-08-25,49.119998931884766,52.29999923706055,48.939998626708984,51.75,2675400.0
|
|
2011-08-26,52.310001373291016,52.709999084472656,48.0,48.77000045776367,3675600.0
|
|
2011-08-29,55.2400016784668,55.349998474121094,53.54999923706055,54.04999923706055,3385500.0
|
|
2011-08-30,56.06999969482422,56.45000076293945,54.29999923706055,54.58000183105469,3071700.0
|
|
2011-08-31,54.72999954223633,57.900001525878906,53.58000183105469,57.099998474121094,4036300.0
|
|
2011-09-01,54.529998779296875,56.45000076293945,54.04999923706055,54.630001068115234,2313900.0
|
|
2011-09-02,53.150001525878906,54.47999954223633,52.060001373291016,53.02000045776367,2554800.0
|
|
2011-09-06,54.11000061035156,54.15999984741211,51.0,51.439998626708984,2715300.0
|
|
2011-09-07,56.650001525878906,57.099998474121094,54.54999923706055,55.709999084472656,4711400.0
|
|
2011-09-08,57.689998626708984,58.599998474121094,56.15999984741211,56.34000015258789,6480000.0
|
|
2011-09-09,55.060001373291016,55.4900016784668,53.20000076293945,55.290000915527344,11559900.0
|
|
2011-09-12,55.130001068115234,56.380001068115234,52.810001373291016,53.2400016784668,4541100.0
|
|
2011-09-13,57.25,57.45000076293945,54.790000915527344,55.529998779296875,3696700.0
|
|
2011-09-14,58.369998931884766,59.15999984741211,56.68000030517578,57.75,3436300.0
|
|
2011-09-15,58.560001373291016,59.439998626708984,57.709999084472656,58.75,3132600.0
|
|
2011-09-16,57.7599983215332,58.70000076293945,56.869998931884766,58.25,2678100.0
|
|
2011-09-19,60.709999084472656,61.0,55.900001525878906,56.2599983215332,5499300.0
|
|
2011-09-20,59.0099983215332,61.79999923706055,58.75,60.90999984741211,4339000.0
|
|
2011-09-21,56.90999984741211,60.15999984741211,56.79999923706055,59.13999938964844,4299300.0
|
|
2011-09-22,54.22999954223633,56.290000915527344,53.27000045776367,54.68000030517578,4068300.0
|
|
2011-09-23,55.77000045776367,56.16999816894531,53.400001525878906,53.630001068115234,3172800.0
|
|
2011-09-26,55.68000030517578,55.86000061035156,52.27000045776367,55.290000915527344,4301400.0
|
|
2011-09-27,55.869998931884766,57.9900016784668,55.349998474121094,57.0,2957900.0
|
|
2011-09-28,53.27000045776367,56.95000076293945,52.91999816894531,55.970001220703125,3521000.0
|
|
2011-09-29,51.90999984741211,54.90999984741211,49.869998931884766,54.459999084472656,4310400.0
|
|
2011-09-30,48.689998626708984,51.43000030517578,48.5,50.439998626708984,3992800.0
|
|
2011-10-03,44.79999923706055,49.0,44.709999084472656,48.0,5214600.0
|
|
2011-10-04,47.56999969482422,47.75,42.18000030517578,43.93000030517578,6082200.0
|
|
2011-10-05,50.20000076293945,50.27000045776367,46.31999969482422,47.40999984741211,4645400.0
|
|
2011-10-06,52.16999816894531,52.61000061035156,49.68000030517578,50.58000183105469,3737800.0
|
|
2011-10-07,50.939998626708984,52.58000183105469,50.0,52.54999923706055,3753500.0
|
|
2011-10-10,53.529998779296875,53.849998474121094,51.75,52.18000030517578,2803800.0
|
|
2011-10-11,53.18000030517578,53.900001525878906,52.209999084472656,52.54999923706055,2316700.0
|
|
2011-10-12,53.209999084472656,55.0,53.119998931884766,53.779998779296875,2670600.0
|
|
2011-10-13,52.959999084472656,53.22999954223633,51.790000915527344,52.9900016784668,1982700.0
|
|
2011-10-14,54.2400016784668,54.849998474121094,52.77000045776367,54.34000015258789,1762800.0
|
|
2011-10-17,52.529998779296875,54.15999984741211,52.36000061035156,53.75,2670700.0
|
|
2011-10-18,51.41999816894531,52.310001373291016,49.27000045776367,52.2599983215332,4078400.0
|
|
2011-10-19,50.220001220703125,52.380001068115234,49.9900016784668,51.650001525878906,1967900.0
|
|
2011-10-20,50.18000030517578,50.90999984741211,48.7400016784668,50.06999969482422,2013800.0
|
|
2011-10-21,50.099998474121094,51.779998779296875,49.65999984741211,51.06999969482422,2303600.0
|
|
2011-10-24,53.88999938964844,54.40999984741211,50.33000183105469,50.4900016784668,3211500.0
|
|
2011-10-25,51.75,53.88999938964844,51.70000076293945,53.099998474121094,2157300.0
|
|
2011-10-26,53.15999984741211,53.93000030517578,51.150001525878906,52.40999984741211,3319000.0
|
|
2011-10-27,57.58000183105469,58.439998626708984,54.91999816894531,55.720001220703125,4757300.0
|
|
2011-10-28,57.939998626708984,58.5,56.560001373291016,57.0,2237400.0
|
|
2011-10-31,56.47999954223633,59.459999084472656,56.40999984741211,57.709999084472656,3207200.0
|
|
2011-11-01,54.849998474121094,55.2400016784668,52.56999969482422,54.5099983215332,3972900.0
|
|
2011-11-02,55.7599983215332,56.150001525878906,54.38999938964844,56.02000045776367,2067300.0
|
|
2011-11-03,56.29999923706055,56.81999969482422,53.599998474121094,56.11000061035156,2818800.0
|
|
2011-11-04,55.97999954223633,56.68000030517578,54.880001068115234,55.52000045776367,2231400.0
|
|
2011-11-07,55.290000915527344,56.11000061035156,54.20000076293945,55.9900016784668,1482700.0
|
|
2011-11-08,57.459999084472656,57.93000030517578,55.25,55.61000061035156,3787400.0
|
|
2011-11-09,54.47999954223633,56.470001220703125,54.099998474121094,55.939998626708984,2800900.0
|
|
2011-11-10,53.97999954223633,55.61000061035156,53.5,55.29999923706055,1620200.0
|
|
2011-11-11,53.95000076293945,55.04999923706055,53.34000015258789,54.54999923706055,2117600.0
|
|
2011-11-14,52.709999084472656,54.630001068115234,52.58000183105469,53.900001525878906,2536200.0
|
|
2011-11-15,54.65999984741211,54.97999954223633,51.599998474121094,52.0099983215332,3355200.0
|
|
2011-11-16,51.689998626708984,54.150001525878906,51.29999923706055,53.869998931884766,2645100.0
|
|
2011-11-17,50.31999969482422,53.310001373291016,50.0099983215332,53.220001220703125,3129400.0
|
|
2011-11-18,49.060001373291016,51.13999938964844,48.380001068115234,51.13999938964844,2803600.0
|
|
2011-11-21,47.439998626708984,48.04999923706055,46.66999816894531,47.630001068115234,2972800.0
|
|
2011-11-22,47.0099983215332,48.18000030517578,46.2400016784668,47.40999984741211,2763100.0
|
|
2011-11-23,46.70000076293945,47.400001525878906,46.0,46.66999816894531,2619400.0
|
|
2011-11-25,46.2599983215332,47.599998474121094,46.060001373291016,46.939998626708984,1245200.0
|
|
2011-11-28,48.93000030517578,49.939998626708984,48.130001068115234,49.0,3005900.0
|
|
2011-11-29,47.7599983215332,49.2599983215332,47.29999923706055,49.060001373291016,2420900.0
|
|
2011-11-30,49.70000076293945,50.0099983215332,48.849998474121094,49.689998626708984,4224300.0
|
|
2011-12-01,47.16999816894531,47.7599983215332,41.70000076293945,41.939998626708984,28907300.0
|
|
2011-12-02,49.689998626708984,50.31999969482422,48.630001068115234,48.65999984741211,8979200.0
|
|
2011-12-05,48.36000061035156,50.689998626708984,47.540000915527344,50.400001525878906,7697800.0
|
|
2011-12-06,45.540000915527344,48.5,45.369998931884766,48.29999923706055,6416700.0
|
|
2011-12-07,45.29999923706055,45.709999084472656,44.709999084472656,45.709999084472656,4136300.0
|
|
2011-12-08,45.86000061035156,46.65999984741211,45.18000030517578,45.560001373291016,4130900.0
|
|
2011-12-09,47.79999923706055,48.099998474121094,45.59000015258789,46.15999984741211,4320600.0
|
|
2011-12-12,47.72999954223633,47.79999923706055,46.54999923706055,47.20000076293945,2995100.0
|
|
2011-12-13,44.810001373291016,48.4900016784668,44.220001220703125,47.79999923706055,3866200.0
|
|
2011-12-14,43.61000061035156,44.75,43.099998474121094,44.4900016784668,3731200.0
|
|
2011-12-15,45.130001068115234,45.189998626708984,42.75,44.16999816894531,3409500.0
|
|
2011-12-16,45.2599983215332,45.599998474121094,44.310001373291016,45.41999816894531,3597100.0
|
|
2011-12-19,45.11000061035156,45.75,45.0,45.400001525878906,2323100.0
|
|
2011-12-20,46.77000045776367,46.83000183105469,45.560001373291016,45.72999954223633,2121200.0
|
|
2011-12-21,45.88999938964844,46.880001068115234,44.61000061035156,46.880001068115234,2141100.0
|
|
2011-12-22,46.790000915527344,46.97999954223633,45.7599983215332,45.81999969482422,1769000.0
|
|
2011-12-23,47.90999984741211,48.0,46.5,46.7400016784668,1480300.0
|
|
2011-12-27,48.63999938964844,49.040000915527344,47.75,47.810001373291016,1344200.0
|
|
2011-12-28,47.11000061035156,48.650001525878906,46.91999816894531,48.29999923706055,1661600.0
|
|
2011-12-29,47.040000915527344,47.75,46.709999084472656,47.2599983215332,1330900.0
|
|
2011-12-30,46.65999984741211,47.279998779296875,46.5099983215332,46.72999954223633,1061400.0
|
|
2012-01-03,47.029998779296875,48.709999084472656,46.880001068115234,47.5,2332700.0
|
|
2012-01-04,51.150001525878906,51.25,48.150001525878906,48.16999816894531,7476800.0
|
|
2012-01-05,52.099998474121094,52.529998779296875,50.13999938964844,50.84000015258789,4089300.0
|
|
2012-01-06,53.68000030517578,53.939998626708984,51.79999923706055,52.15999984741211,4560100.0
|
|
2012-01-09,53.439998626708984,54.08000183105469,52.41999816894531,53.18000030517578,2973100.0
|
|
2012-01-10,59.869998931884766,62.25,59.150001525878906,59.9900016784668,13782200.0
|
|
2012-01-11,60.56999969482422,61.380001068115234,58.5,59.279998779296875,4371500.0
|
|
2012-01-12,61.2400016784668,61.72999954223633,59.93000030517578,60.13999938964844,3367700.0
|
|
2012-01-13,61.959999084472656,62.119998931884766,60.7599983215332,61.060001373291016,2815100.0
|
|
2012-01-17,60.68000030517578,62.68000030517578,60.54999923706055,62.38999938964844,2703100.0
|
|
2012-01-18,60.5099983215332,60.97999954223633,59.880001068115234,60.97999954223633,2305700.0
|
|
2012-01-19,60.13999938964844,61.0,59.869998931884766,60.93000030517578,2491400.0
|
|
2012-01-20,60.119998931884766,60.349998474121094,59.22999954223633,59.81999969482422,2580900.0
|
|
2012-01-23,62.439998626708984,62.58000183105469,60.02000045776367,60.04999923706055,3077200.0
|
|
2012-01-24,62.18000030517578,62.29999923706055,61.29999923706055,61.91999816894531,1617600.0
|
|
2012-01-25,63.369998931884766,63.790000915527344,61.66999816894531,62.2599983215332,2361900.0
|
|
2012-01-26,62.97999954223633,64.51000213623047,62.72999954223633,63.13999938964844,2586500.0
|
|
2012-01-27,64.12000274658203,64.45999908447266,62.459999084472656,62.4900016784668,1579000.0
|
|
2012-01-30,63.130001068115234,63.79999923706055,62.68000030517578,63.2400016784668,1524700.0
|
|
2012-01-31,63.130001068115234,63.66999816894531,62.029998779296875,63.61000061035156,1694600.0
|
|
2012-02-01,63.7599983215332,65.08999633789062,63.099998474121094,63.61000061035156,2437300.0
|
|
2012-02-02,63.54999923706055,64.55999755859375,63.0099983215332,64.43000030517578,1526700.0
|
|
2012-02-03,64.58000183105469,64.81999969482422,63.79999923706055,64.47000122070312,1384100.0
|
|
2012-02-06,64.94000244140625,65.2699966430664,63.70000076293945,64.1500015258789,1325100.0
|
|
2012-02-07,65.05000305175781,65.30000305175781,64.18000030517578,64.87999725341797,1168500.0
|
|
2012-02-08,64.7699966430664,65.44999694824219,64.19999694824219,65.26000213623047,1625700.0
|
|
2012-02-09,65.66000366210938,65.79000091552734,64.30000305175781,64.79000091552734,1693800.0
|
|
2012-02-10,65.33000183105469,65.4000015258789,64.54000091552734,64.88999938964844,961400.0
|
|
2012-02-13,65.48999786376953,66.0,65.18000030517578,65.55000305175781,1231100.0
|
|
2012-02-14,65.33999633789062,65.88999938964844,64.81999969482422,65.44000244140625,1697400.0
|
|
2012-02-15,64.87000274658203,67.22000122070312,64.62000274658203,65.77999877929688,2450200.0
|
|
2012-02-16,65.58999633789062,65.88999938964844,64.1500015258789,64.72000122070312,1774600.0
|
|
2012-02-17,65.01000213623047,65.98999786376953,64.7699966430664,65.87999725341797,1127100.0
|
|
2012-02-21,64.26000213623047,65.91999816894531,63.91999816894531,65.48999786376953,1157600.0
|
|
2012-02-22,65.0,65.33999633789062,63.4900016784668,63.77000045776367,1133600.0
|
|
2012-02-23,66.69999694824219,67.12999725341797,64.79000091552734,64.79000091552734,1681900.0
|
|
2012-02-24,66.58999633789062,67.56999969482422,66.1500015258789,66.55000305175781,1223800.0
|
|
2012-02-27,67.3499984741211,67.55999755859375,65.75,65.83999633789062,1308700.0
|
|
2012-02-28,67.73999786376953,67.83999633789062,66.98999786376953,67.30000305175781,1407200.0
|
|
2012-02-29,67.0199966430664,68.05999755859375,66.98999786376953,67.73999786376953,1443000.0
|
|
2012-03-01,70.86000061035156,70.9800033569336,67.5199966430664,67.80999755859375,3453200.0
|
|
2012-03-02,70.4800033569336,71.41000366210938,69.80999755859375,70.80000305175781,1807500.0
|
|
2012-03-05,68.81999969482422,70.75,68.33000183105469,70.26000213623047,1666800.0
|
|
2012-03-06,66.05000305175781,67.41000366210938,65.18000030517578,67.4000015258789,2363400.0
|
|
2012-03-07,68.66999816894531,69.0,67.20999908447266,68.20999908447266,2028600.0
|
|
2012-03-08,70.94000244140625,72.0,69.37999725341797,69.5999984741211,2369200.0
|
|
2012-03-09,72.08999633789062,72.36000061035156,70.80000305175781,71.13999938964844,2348300.0
|
|
2012-03-12,72.2699966430664,72.75,71.48999786376953,72.33999633789062,964800.0
|
|
2012-03-13,72.88999938964844,73.4000015258789,71.58999633789062,72.87999725341797,1829100.0
|
|
2012-03-14,72.43000030517578,73.7300033569336,71.5999984741211,73.33999633789062,1748700.0
|
|
2012-03-15,74.23999786376953,74.36000061035156,71.95999908447266,72.58000183105469,2160300.0
|
|
2012-03-16,72.04000091552734,74.5,71.95999908447266,74.36000061035156,2796500.0
|
|
2012-03-19,73.05000305175781,73.94000244140625,71.54000091552734,72.31999969482422,1908700.0
|
|
2012-03-20,72.88999938964844,73.25,71.94999694824219,72.61000061035156,2086800.0
|
|
2012-03-21,74.06999969482422,74.56999969482422,73.31999969482422,73.48999786376953,2237300.0
|
|
2012-03-22,75.94999694824219,76.66000366210938,70.87999725341797,71.76000213623047,8635600.0
|
|
2012-03-23,75.87999725341797,76.6500015258789,74.51000213623047,76.33999633789062,3162200.0
|
|
2012-03-26,75.2300033569336,76.61000061035156,74.5999984741211,75.77999877929688,3087600.0
|
|
2012-03-27,74.68000030517578,75.4800033569336,74.55999755859375,75.05000305175781,1757600.0
|
|
2012-03-28,73.31999969482422,74.6500015258789,71.91999816894531,74.5,2103500.0
|
|
2012-03-29,73.1500015258789,73.48999786376953,72.0,72.19000244140625,1556200.0
|
|
2012-03-30,74.7300033569336,75.58000183105469,73.19999694824219,74.18000030517578,2345100.0
|
|
2012-04-02,74.73999786376953,75.30000305175781,73.91999816894531,74.58000183105469,1528000.0
|
|
2012-04-03,76.61000061035156,76.72000122070312,74.76000213623047,74.7699966430664,2402200.0
|
|
2012-04-04,75.30000305175781,76.12999725341797,74.66000366210938,75.80000305175781,1364000.0
|
|
2012-04-05,77.05999755859375,77.12999725341797,74.75,75.0,1717000.0
|
|
2012-04-09,75.97000122070312,76.44999694824219,75.26000213623047,75.75,1059400.0
|
|
2012-04-10,71.44000244140625,76.08000183105469,71.26000213623047,76.06999969482422,3295600.0
|
|
2012-04-11,73.05999755859375,73.45999908447266,72.0,72.62000274658203,1714700.0
|
|
2012-04-12,73.12999725341797,73.94999694824219,72.7699966430664,73.30999755859375,1422800.0
|
|
2012-04-13,73.51000213623047,74.48999786376953,72.20999908447266,72.9800033569336,1544200.0
|
|
2012-04-16,73.4000015258789,75.25,72.61000061035156,74.81999969482422,2224000.0
|
|
2012-04-17,74.91000366210938,75.0999984741211,73.5999984741211,73.70999908447266,1430700.0
|
|
2012-04-18,74.77999877929688,75.33000183105469,74.4000015258789,74.7300033569336,1228000.0
|
|
2012-04-19,72.95999908447266,75.05999755859375,72.62000274658203,74.88999938964844,1644800.0
|
|
2012-04-20,73.69999694824219,74.44000244140625,73.0,73.18000030517578,1099200.0
|
|
2012-04-23,73.81999969482422,73.91000366210938,71.6500015258789,72.93000030517578,1553100.0
|
|
2012-04-24,70.18000030517578,73.93000030517578,69.63999938964844,73.68000030517578,2596200.0
|
|
2012-04-25,71.93000030517578,72.58999633789062,70.26000213623047,71.2300033569336,2196000.0
|
|
2012-04-26,73.41999816894531,73.68000030517578,72.04000091552734,72.08999633789062,1493000.0
|
|
2012-04-27,74.70999908447266,74.91000366210938,72.5,73.2699966430664,1668000.0
|
|
2012-04-30,74.13999938964844,74.83000183105469,73.70999908447266,74.44999694824219,1323900.0
|
|
2012-05-01,76.05000305175781,76.87000274658203,73.70999908447266,73.93000030517578,1965700.0
|
|
2012-05-02,79.43000030517578,79.9000015258789,75.38999938964844,75.5,3831700.0
|
|
2012-05-03,80.30000305175781,81.08999633789062,79.11000061035156,79.30999755859375,3499200.0
|
|
2012-05-04,77.69999694824219,80.70999908447266,77.3499984741211,79.7300033569336,2328700.0
|
|
2012-05-07,77.27999877929688,78.30000305175781,76.52999877929688,76.97000122070312,1603600.0
|
|
2012-05-08,74.93000030517578,76.69999694824219,70.5,76.45999908447266,4187600.0
|
|
2012-05-09,74.05999755859375,74.70999908447266,72.20999908447266,73.18000030517578,1938200.0
|
|
2012-05-10,73.5,75.73999786376953,72.95999908447266,74.94999694824219,1579100.0
|
|
2012-05-11,73.54000091552734,74.94000244140625,72.76000213623047,72.98999786376953,1678800.0
|
|
2012-05-14,72.2300033569336,73.66000366210938,71.30999755859375,72.51000213623047,1879000.0
|
|
2012-05-15,70.6500015258789,73.30000305175781,70.5,72.05999755859375,2770400.0
|
|
2012-05-16,70.93000030517578,72.02999877929688,70.2300033569336,71.05000305175781,1867700.0
|
|
2012-05-17,66.97000122070312,71.20999908447266,66.94000244140625,70.88999938964844,2954200.0
|
|
2012-05-18,66.95999908447266,69.23999786376953,66.30999755859375,67.73999786376953,2748100.0
|
|
2012-05-21,69.11000061035156,69.11000061035156,66.01000213623047,67.12999725341797,2116000.0
|
|
2012-05-22,69.55999755859375,70.62000274658203,69.16999816894531,69.37999725341797,2247000.0
|
|
2012-05-23,72.47000122070312,72.80999755859375,69.05999755859375,69.70999908447266,2253800.0
|
|
2012-05-24,72.66999816894531,72.7699966430664,71.08999633789062,72.44999694824219,2662400.0
|
|
2012-05-25,72.05999755859375,72.5,71.19999694824219,71.48999786376953,1768100.0
|
|
2012-05-29,74.56999969482422,74.62999725341797,72.69999694824219,73.0,1819100.0
|
|
2012-05-30,72.9800033569336,73.77999877929688,72.54000091552734,73.77999877929688,1993000.0
|
|
2012-05-31,72.63999938964844,73.0999984741211,71.05000305175781,73.08000183105469,1626800.0
|
|
2012-06-01,69.30000305175781,71.48999786376953,67.91000366210938,70.63999938964844,3232200.0
|
|
2012-06-04,69.33999633789062,70.13999938964844,67.83999633789062,69.13999938964844,2358800.0
|
|
2012-06-05,70.66000366210938,70.88999938964844,69.11000061035156,69.23999786376953,2676000.0
|
|
2012-06-06,70.0199966430664,72.38999938964844,69.81999969482422,71.45999908447266,4226200.0
|
|
2012-06-07,63.84000015258789,65.38999938964844,63.04999923706055,64.8499984741211,18617700.0
|
|
2012-06-08,64.7699966430664,65.0,62.95000076293945,63.130001068115234,5496400.0
|
|
2012-06-11,63.209999084472656,65.94000244140625,63.16999816894531,65.25,3649400.0
|
|
2012-06-12,64.20999908447266,64.36000061035156,62.25,63.70000076293945,4227100.0
|
|
2012-06-13,61.91999816894531,64.55999755859375,61.439998626708984,63.650001525878906,3408900.0
|
|
2012-06-14,60.720001220703125,62.7599983215332,59.63999938964844,61.9900016784668,4813400.0
|
|
2012-06-15,62.11000061035156,62.41999816894531,60.150001525878906,61.45000076293945,3948800.0
|
|
2012-06-18,63.040000915527344,63.150001525878906,61.09000015258789,61.709999084472656,2863600.0
|
|
2012-06-19,64.43000030517578,65.66999816894531,63.5099983215332,63.5099983215332,3426700.0
|
|
2012-06-20,64.47000122070312,64.62000274658203,63.060001373291016,64.3499984741211,1947100.0
|
|
2012-06-21,63.20000076293945,64.80000305175781,62.90999984741211,64.5,2915400.0
|
|
2012-06-22,64.69000244140625,64.93000030517578,63.25,63.86000061035156,2028300.0
|
|
2012-06-25,64.45999908447266,64.7300033569336,62.79999923706055,63.83000183105469,2337300.0
|
|
2012-06-26,63.86000061035156,64.41999816894531,62.970001220703125,64.31999969482422,2169600.0
|
|
2012-06-27,61.849998474121094,63.97999954223633,61.400001525878906,63.400001525878906,2307300.0
|
|
2012-06-28,58.40999984741211,61.630001068115234,56.209999084472656,61.5,7596200.0
|
|
2012-06-29,59.630001068115234,60.130001068115234,58.09000015258789,58.52000045776367,3134800.0
|
|
2012-07-02,58.099998474121094,59.869998931884766,56.83000183105469,59.63999938964844,3340600.0
|
|
2012-07-03,57.93000030517578,58.25,57.290000915527344,57.849998474121094,1716100.0
|
|
2012-07-05,60.15999984741211,60.95000076293945,57.93000030517578,57.97999954223633,2989100.0
|
|
2012-07-06,59.540000915527344,60.0,58.150001525878906,59.16999816894531,1851800.0
|
|
2012-07-09,58.630001068115234,60.20000076293945,58.099998474121094,59.459999084472656,1280000.0
|
|
2012-07-10,57.95000076293945,59.790000915527344,57.5,58.83000183105469,1446700.0
|
|
2012-07-11,55.900001525878906,57.61000061035156,55.02000045776367,57.439998626708984,3474700.0
|
|
2012-07-12,55.0,55.63999938964844,53.790000915527344,55.31999969482422,3864900.0
|
|
2012-07-13,56.150001525878906,56.65999984741211,55.09000015258789,55.52000045776367,2669100.0
|
|
2012-07-16,55.41999816894531,56.02000045776367,54.650001525878906,55.81999969482422,2058100.0
|
|
2012-07-17,54.400001525878906,55.75,54.09000015258789,55.529998779296875,3133700.0
|
|
2012-07-18,57.150001525878906,58.189998626708984,54.0,54.150001525878906,3969800.0
|
|
2012-07-19,59.29999923706055,59.84000015258789,57.52000045776367,57.88999938964844,2864100.0
|
|
2012-07-20,57.349998474121094,58.4900016784668,56.04999923706055,58.4900016784668,3008300.0
|
|
2012-07-23,58.38999938964844,58.95000076293945,55.15999984741211,55.79999923706055,2849900.0
|
|
2012-07-24,56.849998474121094,59.43000030517578,56.52000045776367,58.630001068115234,2870600.0
|
|
2012-07-25,56.380001068115234,57.58000183105469,56.220001220703125,57.52000045776367,1756900.0
|
|
2012-07-26,59.470001220703125,59.5,57.119998931884766,57.619998931884766,3453600.0
|
|
2012-07-27,61.58000183105469,61.970001220703125,59.709999084472656,59.79999923706055,2326500.0
|
|
2012-07-30,59.689998626708984,62.22999954223633,59.279998779296875,61.560001373291016,1561300.0
|
|
2012-07-31,56.47999954223633,58.54999923706055,56.349998474121094,58.54999923706055,3174600.0
|
|
2012-08-01,53.349998474121094,57.130001068115234,53.189998626708984,57.0,4410000.0
|
|
2012-08-02,54.47999954223633,55.43000030517578,52.20000076293945,53.0,3955400.0
|
|
2012-08-03,56.630001068115234,57.02000045776367,55.20000076293945,55.65999984741211,1731000.0
|
|
2012-08-06,56.2599983215332,56.63999938964844,55.0,56.599998474121094,2547100.0
|
|
2012-08-07,58.16999816894531,59.0099983215332,56.58000183105469,56.58000183105469,2371300.0
|
|
2012-08-08,58.18000030517578,58.40999984741211,57.38999938964844,57.9900016784668,1209600.0
|
|
2012-08-09,57.939998626708984,58.20000076293945,57.16999816894531,57.95000076293945,1647100.0
|
|
2012-08-10,58.720001220703125,59.47999954223633,57.97999954223633,58.0099983215332,1914900.0
|
|
2012-08-13,58.47999954223633,59.0,57.810001373291016,58.36000061035156,1246800.0
|
|
2012-08-14,57.59000015258789,59.630001068115234,57.13999938964844,59.2599983215332,1914900.0
|
|
2012-08-15,59.5099983215332,59.88999938964844,57.599998474121094,57.599998474121094,1868800.0
|
|
2012-08-16,60.65999984741211,60.88999938964844,58.75,59.34000015258789,2271800.0
|
|
2012-08-17,63.189998626708984,63.779998779296875,60.599998474121094,60.599998474121094,2976400.0
|
|
2012-08-20,61.5099983215332,63.0,60.7599983215332,62.79999923706055,1837600.0
|
|
2012-08-21,61.060001373291016,62.38999938964844,60.83000183105469,61.9900016784668,1844500.0
|
|
2012-08-22,62.84000015258789,62.95000076293945,60.279998779296875,60.86000061035156,2284100.0
|
|
2012-08-23,64.36000061035156,64.4000015258789,62.599998474121094,62.7400016784668,2779100.0
|
|
2012-08-24,63.869998931884766,64.5,62.29999923706055,63.70000076293945,3342600.0
|
|
2012-08-27,64.37000274658203,64.88999938964844,63.68000030517578,63.869998931884766,1726800.0
|
|
2012-08-28,65.08999633789062,65.72000122070312,64.0999984741211,64.25,2216800.0
|
|
2012-08-29,65.52999877929688,65.72000122070312,64.91999816894531,65.06999969482422,1888600.0
|
|
2012-08-30,64.6500015258789,65.75,64.44000244140625,65.37000274658203,2200800.0
|
|
2012-08-31,65.19000244140625,65.56999969482422,64.22000122070312,65.22000122070312,1428400.0
|
|
2012-09-04,66.87999725341797,66.97000122070312,65.19999694824219,65.5999984741211,2388500.0
|
|
2012-09-05,66.72000122070312,67.02999877929688,66.02999877929688,66.98999786376953,2857000.0
|
|
2012-09-06,68.5999984741211,69.47000122070312,67.05000305175781,67.18000030517578,5010700.0
|
|
2012-09-07,77.13999938964844,77.5999984741211,67.0999984741211,68.0199966430664,17129800.0
|
|
2012-09-10,76.66000366210938,78.5,76.55999755859375,77.0,5260500.0
|
|
2012-09-11,76.48999786376953,76.94000244140625,75.37000274658203,76.68000030517578,3081800.0
|
|
2012-09-12,76.9000015258789,77.31999969482422,75.81999969482422,76.44000244140625,1759700.0
|
|
2012-09-13,77.16000366210938,78.2300033569336,76.02999877929688,77.12999725341797,1885800.0
|
|
2012-09-14,77.98999786376953,78.95999908447266,77.30000305175781,77.37000274658203,1796400.0
|
|
2012-09-17,77.4000015258789,77.94999694824219,76.55000305175781,77.79000091552734,1390800.0
|
|
2012-09-18,75.01000213623047,77.22000122070312,73.54000091552734,77.0999984741211,4755600.0
|
|
2012-09-19,76.0199966430664,76.91999816894531,74.87999725341797,75.0,2532800.0
|
|
2012-09-20,75.4800033569336,76.05000305175781,75.0,75.20999908447266,1377900.0
|
|
2012-09-21,74.9800033569336,76.44999694824219,74.7300033569336,75.97000122070312,1432800.0
|
|
2012-09-24,74.22000122070312,74.93000030517578,73.5999984741211,74.68000030517578,1020200.0
|
|
2012-09-25,72.9800033569336,75.2300033569336,72.86000061035156,74.25,1429100.0
|
|
2012-09-26,73.69999694824219,74.30000305175781,72.63999938964844,72.86000061035156,1587600.0
|
|
2012-09-27,74.26000213623047,74.4800033569336,73.19000244140625,74.23999786376953,1952900.0
|
|
2012-09-28,73.94000244140625,74.91000366210938,73.55000305175781,73.62000274658203,1922400.0
|
|
2012-10-01,73.56999969482422,75.66000366210938,73.0,74.26000213623047,1853500.0
|
|
2012-10-02,76.3499984741211,76.41999816894531,72.48999786376953,73.94999694824219,3851300.0
|
|
2012-10-03,75.0199966430664,76.30000305175781,74.5,76.30000305175781,1700100.0
|
|
2012-10-04,76.44999694824219,76.5999984741211,75.05000305175781,75.47000122070312,1300600.0
|
|
2012-10-05,75.4000015258789,77.08999633789062,75.08000183105469,76.9000015258789,1130900.0
|
|
2012-10-08,75.4000015258789,77.0,75.1500015258789,75.4000015258789,1126200.0
|
|
2012-10-09,72.79000091552734,75.66999816894531,72.5999984741211,75.2300033569336,1789200.0
|
|
2012-10-10,72.9800033569336,73.66000366210938,72.5,72.97000122070312,824200.0
|
|
2012-10-11,72.69999694824219,74.23999786376953,72.5,74.0999984741211,840200.0
|
|
2012-10-12,73.43000030517578,73.87999725341797,72.51000213623047,72.56999969482422,904400.0
|
|
2012-10-15,73.94000244140625,73.9800033569336,72.56999969482422,73.87999725341797,872800.0
|
|
2012-10-16,75.5199966430664,75.76000213623047,73.94999694824219,74.19000244140625,1249800.0
|
|
2012-10-17,75.3499984741211,76.33999633789062,75.0999984741211,76.04000091552734,1026200.0
|
|
2012-10-18,74.6500015258789,75.8499984741211,74.19999694824219,75.3499984741211,945000.0
|
|
2012-10-19,69.02999877929688,73.44000244140625,68.52999877929688,73.44000244140625,5629000.0
|
|
2012-10-22,68.27999877929688,69.2699966430664,66.86000061035156,68.83999633789062,2455500.0
|
|
2012-10-23,68.8499984741211,69.5,67.0199966430664,67.77999877929688,1765900.0
|
|
2012-10-24,69.25,69.87000274658203,68.01000213623047,69.73999786376953,1218600.0
|
|
2012-10-25,67.69000244140625,69.75,66.51000213623047,69.66999816894531,1784800.0
|
|
2012-10-26,67.48999786376953,68.05000305175781,66.52999877929688,67.94999694824219,921400.0
|
|
2012-10-31,68.83999633789062,69.01000213623047,66.88999938964844,67.54000091552734,898800.0
|
|
2012-11-01,71.0199966430664,71.02999877929688,69.12999725341797,69.80000305175781,1597600.0
|
|
2012-11-02,69.98999786376953,72.3499984741211,69.87999725341797,71.19999694824219,1666900.0
|
|
2012-11-05,70.83999633789062,70.86000061035156,69.47000122070312,69.97000122070312,916600.0
|
|
2012-11-06,71.58999633789062,71.66999816894531,70.7699966430664,70.88999938964844,881600.0
|
|
2012-11-07,70.76000213623047,71.26000213623047,69.62000274658203,70.75,1419300.0
|
|
2012-11-08,68.41000366210938,71.38999938964844,68.16000366210938,70.52999877929688,1821600.0
|
|
2012-11-09,67.7300033569336,68.76000213623047,66.8499984741211,68.20999908447266,1518600.0
|
|
2012-11-12,69.2300033569336,69.44999694824219,67.83000183105469,67.94999694824219,1363200.0
|
|
2012-11-13,69.80000305175781,70.54000091552734,68.30999755859375,68.97000122070312,985200.0
|
|
2012-11-14,65.91999816894531,70.23999786376953,65.83000183105469,69.79000091552734,1879200.0
|
|
2012-11-15,65.87000274658203,66.69999694824219,65.08999633789062,66.01000213623047,1435000.0
|
|
2012-11-16,68.0199966430664,68.30999755859375,65.8499984741211,65.98999786376953,1418300.0
|
|
2012-11-19,71.2300033569336,71.25,68.8499984741211,69.0,1790800.0
|
|
2012-11-20,71.87999725341797,72.48999786376953,71.1500015258789,71.30000305175781,1502100.0
|
|
2012-11-21,69.9800033569336,72.7699966430664,69.87000274658203,71.70999908447266,1372700.0
|
|
2012-11-23,70.66999816894531,71.5,70.33000183105469,70.38999938964844,579100.0
|
|
2012-11-26,70.69000244140625,70.80999755859375,69.2699966430664,70.5,1371200.0
|
|
2012-11-27,71.94999694824219,73.12999725341797,70.3499984741211,70.94999694824219,2307700.0
|
|
2012-11-28,73.55000305175781,73.69999694824219,70.66000366210938,71.83999633789062,1573700.0
|
|
2012-11-29,72.44000244140625,73.69999694824219,71.36000061035156,73.1500015258789,1451800.0
|
|
2012-11-30,71.77999877929688,72.62000274658203,71.05000305175781,72.44000244140625,1502600.0
|
|
2012-12-03,71.5199966430664,73.69000244140625,71.30999755859375,73.0999984741211,1939500.0
|
|
2012-12-04,70.63999938964844,72.4000015258789,70.36000061035156,72.4000015258789,1746800.0
|
|
2012-12-05,68.58999633789062,70.8499984741211,68.01000213623047,70.58999633789062,2739100.0
|
|
2012-12-06,73.56999969482422,73.56999969482422,66.5999984741211,70.76000213623047,10185000.0
|
|
2012-12-07,72.52999877929688,73.75,71.52999877929688,73.19999694824219,3438700.0
|
|
2012-12-10,72.27999877929688,73.37999725341797,72.05999755859375,72.5999984741211,1971000.0
|
|
2012-12-11,73.77999877929688,74.01000213623047,71.7699966430664,71.9800033569336,3144100.0
|
|
2012-12-12,74.25,75.13999938964844,73.06999969482422,73.06999969482422,3175100.0
|
|
2012-12-13,74.7699966430664,75.19999694824219,74.05000305175781,74.05000305175781,2119700.0
|
|
2012-12-14,74.55000305175781,75.33999633789062,74.12999725341797,74.30000305175781,2093200.0
|
|
2012-12-17,76.36000061035156,76.36000061035156,74.45999908447266,74.56999969482422,1914600.0
|
|
2012-12-18,77.19000244140625,77.20999908447266,76.0,76.0,1975700.0
|
|
2012-12-19,76.19000244140625,77.8499984741211,76.12000274658203,77.0,1675700.0
|
|
2012-12-20,77.1500015258789,77.19999694824219,75.43000030517578,76.4800033569336,1912100.0
|
|
2012-12-21,75.70999908447266,76.44000244140625,75.33000183105469,76.0,1656600.0
|
|
2012-12-24,75.76000213623047,75.98999786376953,75.01000213623047,75.51000213623047,509800.0
|
|
2012-12-26,73.37999725341797,75.79000091552734,72.83000183105469,75.48999786376953,2308500.0
|
|
2012-12-27,74.6500015258789,74.91999816894531,73.37999725341797,74.05999755859375,1643700.0
|
|
2012-12-28,74.30999755859375,75.12999725341797,73.68000030517578,74.0,1141200.0
|
|
2012-12-31,76.2300033569336,76.5,74.01000213623047,74.1500015258789,1531300.0
|
|
2013-01-02,74.0199966430664,77.95999908447266,73.3499984741211,77.7300033569336,3113800.0
|
|
2013-01-03,75.08999633789062,76.05000305175781,73.36000061035156,73.58999633789062,1801800.0
|
|
2013-01-04,71.94999694824219,72.55000305175781,70.2699966430664,72.3499984741211,6142700.0
|
|
2013-01-07,71.0999984741211,72.0199966430664,70.0999984741211,71.19000244140625,2564400.0
|
|
2013-01-08,71.62999725341797,71.66999816894531,70.36000061035156,71.2699966430664,2226100.0
|
|
2013-01-09,71.04000091552734,72.83999633789062,70.81999969482422,72.4000015258789,1543400.0
|
|
2013-01-10,70.58000183105469,71.37000274658203,69.80000305175781,71.37000274658203,2057700.0
|
|
2013-01-11,70.83999633789062,71.19000244140625,69.87000274658203,70.87000274658203,1568100.0
|
|
2013-01-14,72.30000305175781,72.5999984741211,70.79000091552734,70.79000091552734,3806800.0
|
|
2013-01-15,69.47000122070312,69.80999755859375,66.30000305175781,68.30000305175781,11870100.0
|
|
2013-01-16,67.44000244140625,70.0,67.4000015258789,69.61000061035156,4815800.0
|
|
2013-01-17,68.1500015258789,68.58999633789062,67.0999984741211,68.02999877929688,2171300.0
|
|
2013-01-18,66.80000305175781,68.1500015258789,66.33000183105469,68.05999755859375,3041100.0
|
|
2013-01-22,66.12999725341797,66.80000305175781,65.94999694824219,66.5,2730400.0
|
|
2013-01-23,66.20999908447266,66.56999969482422,65.30999755859375,65.47000122070312,1906700.0
|
|
2013-01-24,67.5999984741211,67.68000030517578,65.81999969482422,66.0,2657200.0
|
|
2013-01-25,69.83000183105469,69.95999908447266,67.38999938964844,67.43000030517578,2763500.0
|
|
2013-01-28,70.0,70.1500015258789,69.0,69.8499984741211,2685100.0
|
|
2013-01-29,69.83000183105469,70.19999694824219,69.18000030517578,69.30000305175781,1957700.0
|
|
2013-01-30,69.37000274658203,70.05000305175781,69.19999694824219,69.66000366210938,2060900.0
|
|
2013-01-31,69.0,70.11000061035156,68.77999877929688,69.47000122070312,1455100.0
|
|
2013-02-01,67.86000061035156,69.44999694824219,67.44000244140625,69.23999786376953,2958100.0
|
|
2013-02-04,66.81999969482422,67.88999938964844,66.6500015258789,67.88999938964844,2105400.0
|
|
2013-02-05,67.20999908447266,67.80999755859375,66.75,67.38999938964844,1195300.0
|
|
2013-02-06,68.08000183105469,68.3499984741211,67.0,67.16999816894531,1357800.0
|
|
2013-02-07,67.62999725341797,67.98999786376953,66.9800033569336,67.66999816894531,1373000.0
|
|
2013-02-08,68.04000091552734,68.47000122070312,67.58999633789062,67.77999877929688,1102000.0
|
|
2013-02-11,67.3499984741211,67.91999816894531,66.54000091552734,67.86000061035156,2830100.0
|
|
2013-02-12,67.55999755859375,68.86000061035156,67.16000366210938,67.70999908447266,1790100.0
|
|
2013-02-13,67.27999877929688,68.05999755859375,66.80999755859375,67.4000015258789,1827800.0
|
|
2013-02-14,66.98999786376953,67.13999938964844,66.0,66.83000183105469,2245500.0
|
|
2013-02-15,67.8499984741211,68.23999786376953,66.80999755859375,67.0999984741211,2986200.0
|
|
2013-02-19,69.75,69.79000091552734,68.05999755859375,68.27999877929688,2540700.0
|
|
2013-02-20,68.16000366210938,70.77999877929688,68.08000183105469,69.30999755859375,2255200.0
|
|
2013-02-21,66.83999633789062,67.7699966430664,66.3499984741211,67.61000061035156,1827400.0
|
|
2013-02-22,67.05000305175781,67.66999816894531,66.06999969482422,67.33999633789062,2026400.0
|
|
2013-02-25,66.7300033569336,68.2300033569336,66.72000122070312,67.3499984741211,1934700.0
|
|
2013-02-26,65.97000122070312,67.66000366210938,65.19000244140625,67.51000213623047,2696800.0
|
|
2013-02-27,67.72000122070312,68.05999755859375,65.69999694824219,66.04000091552734,2283800.0
|
|
2013-02-28,67.05000305175781,68.77999877929688,67.0,67.79000091552734,1429100.0
|
|
2013-03-01,67.5,67.5199966430664,65.75,66.5199966430664,2193300.0
|
|
2013-03-04,67.05000305175781,68.43000030517578,66.83999633789062,67.29000091552734,1360600.0
|
|
2013-03-05,69.12999725341797,69.38999938964844,67.18000030517578,67.51000213623047,2280800.0
|
|
2013-03-06,69.51000213623047,70.58000183105469,69.18000030517578,69.18000030517578,1771500.0
|
|
2013-03-07,68.05000305175781,70.16999816894531,68.0,69.81999969482422,1366500.0
|
|
2013-03-08,69.91999816894531,69.9800033569336,68.08999633789062,68.61000061035156,1488500.0
|
|
2013-03-11,69.4800033569336,70.4000015258789,69.04000091552734,69.1500015258789,1648200.0
|
|
2013-03-12,68.73999786376953,69.93000030517578,68.69999694824219,69.5199966430664,976800.0
|
|
2013-03-13,68.62999725341797,69.6500015258789,68.41000366210938,69.08000183105469,953400.0
|
|
2013-03-14,70.47000122070312,70.52999877929688,68.58000183105469,68.79000091552734,2054400.0
|
|
2013-03-15,68.4800033569336,70.38999938964844,68.43000030517578,70.05999755859375,2696200.0
|
|
2013-03-18,65.9000015258789,67.44000244140625,65.7300033569336,67.3499984741211,4024200.0
|
|
2013-03-19,64.08000183105469,64.56999969482422,62.0,63.04999923706055,17485400.0
|
|
2013-03-20,63.880001068115234,64.4800033569336,63.22999954223633,64.18000030517578,4724400.0
|
|
2013-03-21,64.69999694824219,65.23999786376953,63.5,64.08999633789062,8044300.0
|
|
2013-03-22,62.349998474121094,64.87999725341797,61.599998474121094,64.45999908447266,7563200.0
|
|
2013-03-25,63.08000183105469,63.290000915527344,61.81999969482422,62.63999938964844,3365500.0
|
|
2013-03-26,63.029998779296875,63.79999923706055,62.70000076293945,63.5,2880200.0
|
|
2013-03-27,62.779998779296875,62.84000015258789,61.880001068115234,62.630001068115234,3548200.0
|
|
2013-03-28,62.349998474121094,62.70000076293945,61.88999938964844,62.650001525878906,1850200.0
|
|
2013-04-01,62.31999969482422,63.7599983215332,62.099998474121094,62.33000183105469,2192400.0
|
|
2013-04-02,63.2400016784668,63.58000183105469,62.36000061035156,62.540000915527344,1525900.0
|
|
2013-04-03,64.23999786376953,65.37999725341797,63.0099983215332,63.439998626708984,2480500.0
|
|
2013-04-04,65.66000366210938,66.0999984741211,63.119998931884766,63.400001525878906,3146000.0
|
|
2013-04-05,64.33000183105469,64.7699966430664,62.79999923706055,64.62999725341797,3401800.0
|
|
2013-04-08,65.76000213623047,65.80000305175781,63.91999816894531,64.12000274658203,1928600.0
|
|
2013-04-09,66.05000305175781,67.56999969482422,64.69999694824219,65.91999816894531,2546500.0
|
|
2013-04-10,66.52999877929688,67.41000366210938,66.12000274658203,66.56999969482422,1880600.0
|
|
2013-04-11,68.80999755859375,69.02999877929688,66.5,66.56999969482422,2921100.0
|
|
2013-04-12,69.5999984741211,69.88999938964844,67.75,68.55000305175781,2567000.0
|
|
2013-04-15,69.13999938964844,71.87000274658203,68.80999755859375,69.5999984741211,3837200.0
|
|
2013-04-16,70.02999877929688,71.31999969482422,69.3499984741211,69.58999633789062,2610600.0
|
|
2013-04-17,71.33999633789062,71.75,69.69000244140625,70.63999938964844,3520200.0
|
|
2013-04-18,68.8499984741211,71.51000213623047,68.36000061035156,71.30999755859375,3764600.0
|
|
2013-04-19,68.37999725341797,69.48999786376953,67.51000213623047,68.7300033569336,2401300.0
|
|
2013-04-22,73.88999938964844,74.2300033569336,68.43000030517578,69.19999694824219,6337200.0
|
|
2013-04-23,74.26000213623047,77.2699966430664,73.5999984741211,73.80000305175781,6380800.0
|
|
2013-04-24,75.77999877929688,76.06999969482422,73.56999969482422,74.79000091552734,2283600.0
|
|
2013-04-25,75.0999984741211,76.80000305175781,74.4800033569336,75.9000015258789,1524300.0
|
|
2013-04-26,74.13999938964844,75.69000244140625,73.44999694824219,74.9000015258789,1545700.0
|
|
2013-04-29,75.05000305175781,75.20999908447266,74.04000091552734,74.62999725341797,1336200.0
|
|
2013-04-30,76.12999725341797,76.19999694824219,74.5,74.7300033569336,1539100.0
|
|
2013-05-01,75.44000244140625,76.37000274658203,75.04000091552734,75.94999694824219,1528800.0
|
|
2013-05-02,76.87999725341797,77.04000091552734,75.31999969482422,75.80000305175781,1588300.0
|
|
2013-05-03,76.36000061035156,77.1500015258789,75.80999755859375,76.05000305175781,2931800.0
|
|
2013-05-06,74.4000015258789,76.61000061035156,74.20999908447266,76.51000213623047,1858800.0
|
|
2013-05-07,74.79000091552734,74.9000015258789,74.0999984741211,74.22000122070312,1989500.0
|
|
2013-05-08,75.08000183105469,76.61000061035156,74.47000122070312,76.61000061035156,2130600.0
|
|
2013-05-09,79.06999969482422,81.25,74.86000061035156,75.44999694824219,6583900.0
|
|
2013-05-10,80.41000366210938,81.30000305175781,78.26000213623047,79.12999725341797,2400300.0
|
|
2013-05-13,79.55000305175781,81.27999877929688,79.41999816894531,80.05000305175781,1277400.0
|
|
2013-05-14,81.0999984741211,81.7699966430664,79.33000183105469,79.87999725341797,2632300.0
|
|
2013-05-15,80.58000183105469,81.69000244140625,80.31999969482422,81.2699966430664,1453600.0
|
|
2013-05-16,79.8499984741211,81.44000244140625,79.55000305175781,80.88999938964844,1363300.0
|
|
2013-05-17,81.05000305175781,81.31999969482422,79.43000030517578,79.43000030517578,1075000.0
|
|
2013-05-20,80.62000274658203,81.26000213623047,80.11000061035156,80.4800033569336,1074000.0
|
|
2013-05-21,81.45999908447266,82.47000122070312,80.22000122070312,80.37999725341797,1949800.0
|
|
2013-05-22,78.45999908447266,81.69999694824219,77.93000030517578,80.73999786376953,1745500.0
|
|
2013-05-23,79.04000091552734,80.20999908447266,76.80000305175781,77.91999816894531,1543100.0
|
|
2013-05-24,78.88999938964844,79.16999816894531,78.04000091552734,78.30000305175781,627700.0
|
|
2013-05-28,78.37000274658203,80.22000122070312,77.75,79.30999755859375,895700.0
|
|
2013-05-29,78.79000091552734,79.52999877929688,77.25,78.75,1223500.0
|
|
2013-05-30,77.94000244140625,79.69000244140625,77.88999938964844,78.80000305175781,901400.0
|
|
2013-05-31,77.80999755859375,78.95999908447266,77.41000366210938,77.91000366210938,1284700.0
|
|
2013-06-03,79.29000091552734,79.38999938964844,77.58999633789062,78.6500015258789,1359400.0
|
|
2013-06-04,80.4800033569336,82.4800033569336,79.29000091552734,79.36000061035156,2682700.0
|
|
2013-06-05,78.87999725341797,80.86000061035156,78.41000366210938,80.18000030517578,1750200.0
|
|
2013-06-06,79.55999755859375,79.61000061035156,77.94999694824219,78.9000015258789,807800.0
|
|
2013-06-07,81.43000030517578,81.95999908447266,80.25,80.30000305175781,2744500.0
|
|
2013-06-10,82.27999877929688,82.5,80.83999633789062,81.66000366210938,7382300.0
|
|
2013-06-11,67.8499984741211,70.73999786376953,67.83999633789062,70.0,28905000.0
|
|
2013-06-12,64.30000305175781,68.7699966430664,63.52000045776367,68.58999633789062,20953000.0
|
|
2013-06-13,66.83999633789062,67.56999969482422,64.08000183105469,64.8499984741211,14399200.0
|
|
2013-06-14,66.1500015258789,68.11000061035156,65.4000015258789,67.91000366210938,6277400.0
|
|
2013-06-17,64.95999908447266,67.0999984741211,64.8499984741211,66.94999694824219,4822800.0
|
|
2013-06-18,65.41999816894531,65.7300033569336,64.58999633789062,65.0,2978200.0
|
|
2013-06-19,64.88999938964844,65.66999816894531,64.80000305175781,65.63999938964844,2717300.0
|
|
2013-06-20,62.70000076293945,64.66999816894531,62.099998474121094,64.55999755859375,3974800.0
|
|
2013-06-21,61.900001525878906,63.27000045776367,59.599998474121094,63.18000030517578,5920500.0
|
|
2013-06-24,61.33000183105469,61.97999954223633,59.77000045776367,60.5099983215332,3111100.0
|
|
2013-06-25,62.5099983215332,63.0099983215332,61.4900016784668,61.70000076293945,2900600.0
|
|
2013-06-26,63.880001068115234,64.04000091552734,62.86000061035156,62.900001525878906,2702200.0
|
|
2013-06-27,65.62999725341797,65.62999725341797,64.11000061035156,64.4000015258789,4665800.0
|
|
2013-06-28,65.5,65.94000244140625,64.45999908447266,65.58000183105469,2221300.0
|
|
2013-07-01,65.41999816894531,66.80000305175781,65.19999694824219,65.54000091552734,2601200.0
|
|
2013-07-02,65.05000305175781,65.77999877929688,64.51000213623047,65.25,1889700.0
|
|
2013-07-03,64.5,65.2300033569336,64.05000305175781,64.55000305175781,759700.0
|
|
2013-07-05,63.54999923706055,64.05000305175781,62.90999984741211,64.02999877929688,2369200.0
|
|
2013-07-08,65.93000030517578,66.06999969482422,63.79999923706055,64.0,2448600.0
|
|
2013-07-09,65.44999694824219,66.66000366210938,65.44000244140625,66.33000183105469,1483700.0
|
|
2013-07-10,65.69000244140625,66.36000061035156,64.80000305175781,65.19999694824219,1864600.0
|
|
2013-07-11,65.94999694824219,66.37999725341797,65.61000061035156,66.33000183105469,2060700.0
|
|
2013-07-12,66.36000061035156,66.7300033569336,65.83000183105469,65.9000015258789,2159900.0
|
|
2013-07-15,66.13999938964844,66.36000061035156,65.52999877929688,66.31999969482422,2305200.0
|
|
2013-07-16,64.19999694824219,66.30000305175781,64.12999725341797,66.08999633789062,3096500.0
|
|
2013-07-17,65.31999969482422,65.33999633789062,63.33000183105469,64.13999938964844,3128100.0
|
|
2013-07-18,65.7699966430664,66.25,65.05999755859375,65.31999969482422,2141700.0
|
|
2013-07-19,67.69999694824219,67.9000015258789,66.0199966430664,66.16000366210938,4267200.0
|
|
2013-07-22,67.51000213623047,67.94999694824219,66.9000015258789,67.88999938964844,2187900.0
|
|
2013-07-23,67.79000091552734,68.25,67.44000244140625,67.80000305175781,1656400.0
|
|
2013-07-24,67.72000122070312,68.5,67.44999694824219,68.20999908447266,1558600.0
|
|
2013-07-25,69.20999908447266,69.2699966430664,67.69999694824219,67.8499984741211,1983000.0
|
|
2013-07-26,69.0199966430664,69.5,68.4000015258789,69.16000366210938,1641000.0
|
|
2013-07-29,69.05000305175781,69.2300033569336,68.0,68.70999908447266,1097600.0
|
|
2013-07-30,69.55999755859375,69.9800033569336,68.80000305175781,69.7300033569336,1627200.0
|
|
2013-07-31,69.56999969482422,70.30000305175781,69.36000061035156,69.66000366210938,1740900.0
|
|
2013-08-01,71.08999633789062,71.30000305175781,69.68000030517578,69.9800033569336,1616200.0
|
|
2013-08-02,72.69999694824219,72.97000122070312,71.11000061035156,71.30000305175781,2131900.0
|
|
2013-08-05,73.54000091552734,73.69000244140625,72.18000030517578,72.36000061035156,1719400.0
|
|
2013-08-06,73.66000366210938,74.29000091552734,73.11000061035156,73.54000091552734,1898800.0
|
|
2013-08-07,72.37000274658203,73.4800033569336,71.19999694824219,72.97000122070312,1538100.0
|
|
2013-08-08,72.62000274658203,73.4000015258789,72.47000122070312,72.69999694824219,1165100.0
|
|
2013-08-09,72.58000183105469,73.04000091552734,71.56999969482422,72.19999694824219,1233800.0
|
|
2013-08-12,72.9000015258789,73.2699966430664,72.0,72.0,1093800.0
|
|
2013-08-13,74.6500015258789,74.75,72.94000244140625,74.54000091552734,2887600.0
|
|
2013-08-14,73.3499984741211,74.58999633789062,72.91000366210938,74.58999633789062,1801800.0
|
|
2013-08-15,72.22000122070312,72.6500015258789,71.41000366210938,72.3499984741211,1976500.0
|
|
2013-08-16,70.12999725341797,72.0,70.0,71.81999969482422,2494400.0
|
|
2013-08-19,68.94000244140625,70.66000366210938,68.80000305175781,70.41000366210938,1936100.0
|
|
2013-08-20,69.26000213623047,71.19000244140625,67.5999984741211,69.13999938964844,5355100.0
|
|
2013-08-21,70.1500015258789,70.76000213623047,68.87000274658203,69.0999984741211,2627200.0
|
|
2013-08-22,70.95999908447266,71.37999725341797,69.79000091552734,69.9800033569336,1148500.0
|
|
2013-08-23,71.7699966430664,71.80000305175781,70.79000091552734,71.55000305175781,1598600.0
|
|
2013-08-26,72.0,72.81999969482422,71.4800033569336,71.48999786376953,1315300.0
|
|
2013-08-27,69.36000061035156,71.94000244140625,69.26000213623047,71.94000244140625,1725800.0
|
|
2013-08-28,69.27999877929688,70.0,69.19000244140625,69.69999694824219,1237000.0
|
|
2013-08-29,71.12999725341797,71.9000015258789,68.94000244140625,69.31999969482422,1819900.0
|
|
2013-08-30,70.83999633789062,71.86000061035156,70.51000213623047,71.30000305175781,1181800.0
|
|
2013-09-03,69.91999816894531,71.87999725341797,69.63999938964844,71.4800033569336,1784100.0
|
|
2013-09-04,70.0999984741211,70.51000213623047,68.5,69.86000061035156,1932000.0
|
|
2013-09-05,69.91999816894531,71.62000274658203,69.01000213623047,69.83000183105469,2717000.0
|
|
2013-09-06,69.48999786376953,70.6500015258789,69.37999725341797,70.06999969482422,2406100.0
|
|
2013-09-09,71.27999877929688,72.70999908447266,70.62999725341797,70.9000015258789,4013700.0
|
|
2013-09-10,70.06999969482422,71.98999786376953,69.73999786376953,71.94999694824219,3316700.0
|
|
2013-09-11,69.0199966430664,70.9800033569336,68.81999969482422,70.08000183105469,4343700.0
|
|
2013-09-12,65.29000091552734,67.37999725341797,63.5,63.790000915527344,22784600.0
|
|
2013-09-13,68.37000274658203,68.41000366210938,65.8499984741211,66.73999786376953,5605400.0
|
|
2013-09-16,70.04000091552734,70.70999908447266,68.66000366210938,69.0,4427300.0
|
|
2013-09-17,70.22000122070312,70.3499984741211,69.31999969482422,69.73999786376953,2545100.0
|
|
2013-09-18,74.45999908447266,74.80999755859375,69.80000305175781,70.0,5968600.0
|
|
2013-09-19,73.5,74.6500015258789,73.13999938964844,74.22000122070312,3401700.0
|
|
2013-09-20,73.58999633789062,74.37000274658203,73.05999755859375,73.41999816894531,6739600.0
|
|
2013-09-23,72.98999786376953,73.48999786376953,71.66000366210938,73.25,2353400.0
|
|
2013-09-24,73.06999969482422,73.73999786376953,71.76000213623047,72.79000091552734,1716300.0
|
|
2013-09-25,72.26000213623047,72.91000366210938,71.66000366210938,72.33999633789062,1664900.0
|
|
2013-09-26,72.25,73.73999786376953,72.04000091552734,72.87999725341797,2047400.0
|
|
2013-09-27,72.0199966430664,72.93000030517578,71.79000091552734,72.29000091552734,1660700.0
|
|
2013-09-30,73.12999725341797,73.66999816894531,71.0,71.11000061035156,2382100.0
|
|
2013-10-01,73.86000061035156,74.08999633789062,72.6500015258789,72.94000244140625,1397600.0
|
|
2013-10-02,74.45999908447266,75.25,72.58999633789062,73.0999984741211,2963900.0
|
|
2013-10-03,76.56999969482422,77.61000061035156,72.5999984741211,74.16999816894531,4644500.0
|
|
2013-10-04,76.44999694824219,77.75,76.01000213623047,76.33999633789062,2312100.0
|
|
2013-10-07,75.87999725341797,77.23999786376953,75.3499984741211,75.91000366210938,1837100.0
|
|
2013-10-08,73.63999938964844,76.30999755859375,73.05000305175781,75.55999755859375,2003900.0
|
|
2013-10-09,73.94000244140625,74.69999694824219,72.83000183105469,73.58000183105469,1604000.0
|
|
2013-10-10,75.72000122070312,76.48999786376953,74.47000122070312,74.80000305175781,1653400.0
|
|
2013-10-11,74.94999694824219,75.94000244140625,74.08999633789062,75.75,1470900.0
|
|
2013-10-14,75.63999938964844,75.91999816894531,74.25,74.75,2182500.0
|
|
2013-10-15,74.66000366210938,75.7300033569336,74.20999908447266,74.87999725341797,1384600.0
|
|
2013-10-16,74.05000305175781,75.98999786376953,72.68000030517578,74.95999908447266,3338600.0
|
|
2013-10-17,72.44999694824219,74.06999969482422,72.0,73.43000030517578,2627400.0
|
|
2013-10-18,72.75,73.91000366210938,72.11000061035156,72.5999984741211,2223600.0
|
|
2013-10-21,72.02999877929688,73.98999786376953,71.5999984741211,73.38999938964844,2949200.0
|
|
2013-10-22,72.9000015258789,73.19000244140625,71.66999816894531,72.05999755859375,1432900.0
|
|
2013-10-23,72.5,73.22000122070312,72.16999816894531,72.77999877929688,1044500.0
|
|
2013-10-24,72.58000183105469,72.73999786376953,71.54000091552734,72.25,1145800.0
|
|
2013-10-25,72.66000366210938,73.7300033569336,72.43000030517578,72.62999725341797,1324500.0
|
|
2013-10-28,71.87999725341797,72.75,71.0,72.68000030517578,1455200.0
|
|
2013-10-29,73.25,73.44999694824219,71.5,71.70999908447266,1242200.0
|
|
2013-10-30,70.66999816894531,73.4000015258789,70.30999755859375,73.30000305175781,2695400.0
|
|
2013-10-31,69.08999633789062,70.5999984741211,68.26000213623047,70.36000061035156,2771900.0
|
|
2013-11-01,67.8499984741211,68.94999694824219,66.3499984741211,68.94000244140625,5034400.0
|
|
2013-11-04,69.33000183105469,69.48999786376953,67.0999984741211,67.66000366210938,1927100.0
|
|
2013-11-05,69.48999786376953,69.76000213623047,68.9800033569336,69.02999877929688,1344300.0
|
|
2013-11-06,69.97000122070312,70.19000244140625,68.58999633789062,69.5999984741211,1588300.0
|
|
2013-11-07,68.33000183105469,70.19000244140625,68.30000305175781,69.87000274658203,2483500.0
|
|
2013-11-08,69.0,69.06999969482422,68.05000305175781,68.1500015258789,1372100.0
|
|
2013-11-11,68.95999908447266,69.66000366210938,68.51000213623047,68.8499984741211,1437300.0
|
|
2013-11-12,66.94999694824219,69.20999908447266,66.20999908447266,69.02999877929688,3146000.0
|
|
2013-11-13,68.9800033569336,70.16000366210938,67.69000244140625,68.26000213623047,3359500.0
|
|
2013-11-14,66.18000030517578,67.73999786376953,65.72000122070312,67.30000305175781,7099000.0
|
|
2013-11-15,66.94000244140625,67.5,65.91999816894531,66.25,2582500.0
|
|
2013-11-18,66.8499984741211,67.76000213623047,66.80000305175781,66.9800033569336,1769300.0
|
|
2013-11-19,66.75,67.4000015258789,66.0999984741211,67.18000030517578,1548500.0
|
|
2013-11-20,68.16999816894531,68.76000213623047,67.51000213623047,67.62999725341797,2288800.0
|
|
2013-11-21,69.37000274658203,69.87000274658203,68.2300033569336,68.93000030517578,2501200.0
|
|
2013-11-22,69.41999816894531,69.9800033569336,68.5199966430664,69.9800033569336,1563700.0
|
|
2013-11-25,69.83000183105469,70.47000122070312,69.5199966430664,69.6500015258789,1193200.0
|
|
2013-11-26,69.29000091552734,70.25,68.68000030517578,69.5199966430664,1490100.0
|
|
2013-11-27,70.19999694824219,70.30000305175781,68.75,69.43000030517578,1084500.0
|
|
2013-11-29,69.72000122070312,70.75,69.38999938964844,70.26000213623047,485700.0
|
|
2013-12-02,71.4000015258789,72.22000122070312,70.45999908447266,70.45999908447266,2356100.0
|
|
2013-12-03,71.55999755859375,71.94000244140625,70.66999816894531,71.37999725341797,1784600.0
|
|
2013-12-04,70.27999877929688,71.5999984741211,69.91000366210938,71.25,1762500.0
|
|
2013-12-05,70.62000274658203,70.79000091552734,69.19999694824219,69.54000091552734,1774300.0
|
|
2013-12-06,69.83999633789062,70.83000183105469,69.26000213623047,70.69999694824219,1871700.0
|
|
2013-12-09,70.33999633789062,70.5999984741211,69.52999877929688,69.87999725341797,1591800.0
|
|
2013-12-10,69.12000274658203,71.87999725341797,68.80000305175781,71.83000183105469,4940400.0
|
|
2013-12-11,68.3499984741211,69.62000274658203,67.62000274658203,69.23999786376953,3679600.0
|
|
2013-12-12,60.38999938964844,64.37999725341797,60.310001373291016,63.150001525878906,25657100.0
|
|
2013-12-13,59.20000076293945,60.290000915527344,58.540000915527344,59.88999938964844,10173500.0
|
|
2013-12-16,57.880001068115234,59.77000045776367,57.349998474121094,59.65999984741211,6497500.0
|
|
2013-12-17,58.66999816894531,59.04999923706055,57.4900016784668,57.79999923706055,4982900.0
|
|
2013-12-18,59.099998474121094,59.25,58.04999923706055,58.97999954223633,3199300.0
|
|
2013-12-19,58.77000045776367,59.54999923706055,58.599998474121094,58.81999969482422,3134400.0
|
|
2013-12-20,58.79999923706055,59.25,58.630001068115234,58.849998474121094,2729900.0
|
|
2013-12-23,58.9900016784668,59.0,58.599998474121094,58.900001525878906,3526300.0
|
|
2013-12-24,58.97999954223633,59.400001525878906,58.849998474121094,58.86000061035156,1131300.0
|
|
2013-12-26,59.70000076293945,59.849998474121094,59.22999954223633,59.34000015258789,2199800.0
|
|
2013-12-27,59.15999984741211,60.25,59.0099983215332,59.90999984741211,2298900.0
|
|
2013-12-30,59.11000061035156,59.470001220703125,58.70000076293945,59.150001525878906,2321500.0
|
|
2013-12-31,59.029998779296875,59.400001525878906,58.43000030517578,59.119998931884766,1802900.0
|
|
2014-01-02,58.59000015258789,59.52000045776367,58.40999984741211,59.08000183105469,2515200.0
|
|
2014-01-03,58.779998779296875,59.13999938964844,58.5099983215332,58.83000183105469,1920900.0
|
|
2014-01-06,57.779998779296875,59.150001525878906,57.43000030517578,58.93000030517578,3055000.0
|
|
2014-01-07,58.279998779296875,59.08000183105469,57.810001373291016,59.0099983215332,3167600.0
|
|
2014-01-08,58.02000045776367,58.5,57.36000061035156,58.290000915527344,2562600.0
|
|
2014-01-09,57.349998474121094,58.18000030517578,57.0099983215332,58.09000015258789,3070600.0
|
|
2014-01-10,59.599998474121094,59.84000015258789,57.290000915527344,58.29999923706055,5217100.0
|
|
2014-01-13,49.70000076293945,51.75,49.0,51.560001373291016,24028900.0
|
|
2014-01-14,49.2599983215332,49.939998626708984,48.88999938964844,49.88999938964844,6312500.0
|
|
2014-01-15,49.650001525878906,50.279998779296875,49.279998779296875,50.029998779296875,4702300.0
|
|
2014-01-16,48.790000915527344,49.90999984741211,48.5,49.90999984741211,4600400.0
|
|
2014-01-17,47.4900016784668,48.91999816894531,47.150001525878906,48.54999923706055,5915900.0
|
|
2014-01-21,47.849998474121094,48.25,46.5,47.040000915527344,5209300.0
|
|
2014-01-22,47.459999084472656,47.849998474121094,47.29999923706055,47.779998779296875,4639900.0
|
|
2014-01-23,47.150001525878906,47.400001525878906,46.349998474121094,47.20000076293945,5384000.0
|
|
2014-01-24,47.619998931884766,48.16999816894531,46.75,46.79999923706055,7198300.0
|
|
2014-01-27,46.27000045776367,47.599998474121094,45.540000915527344,47.470001220703125,4565100.0
|
|
2014-01-28,46.709999084472656,47.18000030517578,46.099998474121094,46.099998474121094,2034200.0
|
|
2014-01-29,45.68000030517578,46.47999954223633,45.400001525878906,46.18000030517578,2471600.0
|
|
2014-01-30,46.81999969482422,47.2400016784668,45.40999984741211,46.220001220703125,3650700.0
|
|
2014-01-31,45.689998626708984,46.369998931884766,45.540000915527344,45.84000015258789,2717400.0
|
|
2014-02-03,44.779998779296875,46.09000015258789,44.459999084472656,46.0,3052000.0
|
|
2014-02-04,44.97999954223633,46.11000061035156,44.68000030517578,44.91999816894531,3046700.0
|
|
2014-02-05,44.529998779296875,45.310001373291016,44.31999969482422,44.79999923706055,2363300.0
|
|
2014-02-06,45.45000076293945,45.58000183105469,44.36000061035156,44.45000076293945,3424500.0
|
|
2014-02-07,47.380001068115234,48.09000015258789,46.52000045776367,46.790000915527344,6567200.0
|
|
2014-02-10,47.529998779296875,48.0,46.810001373291016,47.84000015258789,2846200.0
|
|
2014-02-11,48.27000045776367,48.5,47.56999969482422,47.650001525878906,2820200.0
|
|
2014-02-12,49.400001525878906,49.7599983215332,48.220001220703125,48.7599983215332,4288500.0
|
|
2014-02-13,50.09000015258789,50.790000915527344,49.029998779296875,49.34000015258789,3897900.0
|
|
2014-02-14,51.04999923706055,51.40999984741211,49.939998626708984,50.31999969482422,3505300.0
|
|
2014-02-18,51.41999816894531,52.689998626708984,51.27000045776367,52.29999923706055,4267600.0
|
|
2014-02-19,51.209999084472656,52.290000915527344,50.33000183105469,51.2599983215332,3919500.0
|
|
2014-02-20,51.13999938964844,51.72999954223633,50.66999816894531,51.41999816894531,2255200.0
|
|
2014-02-21,51.38999938964844,51.81999969482422,51.119998931884766,51.209999084472656,1581700.0
|
|
2014-02-24,51.619998931884766,52.150001525878906,51.220001220703125,51.290000915527344,2054000.0
|
|
2014-02-25,51.52000045776367,51.97999954223633,50.45000076293945,51.81999969482422,2835800.0
|
|
2014-02-26,52.33000183105469,52.75,51.68000030517578,51.790000915527344,2732600.0
|
|
2014-02-27,52.90999984741211,53.38999938964844,52.06999969482422,52.45000076293945,2211000.0
|
|
2014-02-28,50.310001373291016,51.880001068115234,49.68000030517578,51.52000045776367,5679300.0
|
|
2014-03-03,49.560001373291016,50.689998626708984,49.13999938964844,49.5,3300000.0
|
|
2014-03-04,50.0099983215332,50.349998474121094,49.599998474121094,50.0099983215332,2305300.0
|
|
2014-03-05,49.880001068115234,50.470001220703125,49.709999084472656,50.150001525878906,1855700.0
|
|
2014-03-06,49.119998931884766,50.16999816894531,48.849998474121094,50.0,3105600.0
|
|
2014-03-07,49.61000061035156,50.20000076293945,49.220001220703125,49.56999969482422,2431800.0
|
|
2014-03-10,49.11000061035156,49.7400016784668,48.709999084472656,49.369998931884766,2249800.0
|
|
2014-03-11,48.70000076293945,49.470001220703125,48.61000061035156,49.0,2164400.0
|
|
2014-03-12,47.130001068115234,48.47999954223633,46.709999084472656,48.45000076293945,4858400.0
|
|
2014-03-13,46.779998779296875,47.5,46.43000030517578,47.45000076293945,2018900.0
|
|
2014-03-14,46.779998779296875,47.599998474121094,46.400001525878906,46.459999084472656,2016600.0
|
|
2014-03-17,48.040000915527344,48.290000915527344,47.0099983215332,47.11000061035156,2194500.0
|
|
2014-03-18,49.0099983215332,49.540000915527344,47.880001068115234,48.040000915527344,2957300.0
|
|
2014-03-19,50.22999954223633,50.939998626708984,49.08000183105469,49.59000015258789,3943900.0
|
|
2014-03-20,48.7400016784668,50.119998931884766,48.54999923706055,50.02000045776367,2864700.0
|
|
2014-03-21,47.630001068115234,48.95000076293945,47.4900016784668,48.72999954223633,4076700.0
|
|
2014-03-24,49.31999969482422,49.599998474121094,47.650001525878906,47.70000076293945,4243400.0
|
|
2014-03-25,47.9900016784668,49.970001220703125,47.79999923706055,49.459999084472656,3890400.0
|
|
2014-03-26,48.22999954223633,49.33000183105469,48.20000076293945,48.4900016784668,4777000.0
|
|
2014-03-27,51.20000076293945,52.97999954223633,49.81999969482422,50.029998779296875,11867800.0
|
|
2014-03-28,51.88999938964844,52.56999969482422,50.25,51.27000045776367,6767200.0
|
|
2014-03-31,52.59000015258789,53.20000076293945,51.9900016784668,53.029998779296875,3948900.0
|
|
2014-04-01,52.97999954223633,53.0,52.150001525878906,52.66999816894531,2597600.0
|
|
2014-04-02,54.40999984741211,54.630001068115234,52.529998779296875,52.970001220703125,3769500.0
|
|
2014-04-03,54.13999938964844,55.45000076293945,53.70000076293945,54.72999954223633,3462600.0
|
|
2014-04-04,54.18000030517578,55.18000030517578,53.75,54.849998474121094,3825400.0
|
|
2014-04-07,52.619998931884766,54.150001525878906,51.63999938964844,54.060001373291016,3487000.0
|
|
2014-04-08,53.15999984741211,53.7400016784668,52.369998931884766,52.61000061035156,1848500.0
|
|
2014-04-09,54.560001373291016,54.7400016784668,52.66999816894531,53.2400016784668,2557000.0
|
|
2014-04-10,52.56999969482422,54.40999984741211,52.130001068115234,53.79999923706055,2787700.0
|
|
2014-04-11,52.08000183105469,52.540000915527344,51.16999816894531,52.060001373291016,2465200.0
|
|
2014-04-14,52.38999938964844,53.68000030517578,52.02000045776367,52.38999938964844,2541000.0
|
|
2014-04-15,52.5099983215332,53.4900016784668,51.47999954223633,52.869998931884766,1905900.0
|
|
2014-04-16,52.709999084472656,53.33000183105469,52.209999084472656,52.849998474121094,1569800.0
|
|
2014-04-17,51.709999084472656,53.18000030517578,51.619998931884766,52.68000030517578,2688800.0
|
|
2014-04-21,49.06999969482422,51.70000076293945,47.90999984741211,51.70000076293945,7218600.0
|
|
2014-04-22,48.27000045776367,49.189998626708984,47.939998626708984,49.189998626708984,4223300.0
|
|
2014-04-23,47.5099983215332,48.63999938964844,47.40999984741211,48.349998474121094,3086500.0
|
|
2014-04-24,47.099998474121094,47.97999954223633,46.70000076293945,47.849998474121094,2538900.0
|
|
2014-04-25,45.5,47.380001068115234,45.4900016784668,47.31999969482422,3883700.0
|
|
2014-04-28,45.22999954223633,45.5099983215332,43.34000015258789,45.5,6543100.0
|
|
2014-04-29,45.58000183105469,45.939998626708984,44.84000015258789,45.20000076293945,2876300.0
|
|
2014-04-30,45.93000030517578,46.34000015258789,45.11000061035156,45.470001220703125,2397600.0
|
|
2014-05-01,44.9900016784668,46.189998626708984,44.720001220703125,45.720001220703125,2610900.0
|
|
2014-05-02,45.45000076293945,45.900001525878906,44.900001525878906,45.09000015258789,1690200.0
|
|
2014-05-05,45.56999969482422,45.88999938964844,45.0099983215332,45.45000076293945,1357400.0
|
|
2014-05-06,44.599998474121094,45.5,44.52000045776367,45.349998474121094,2334100.0
|
|
2014-05-07,43.70000076293945,44.599998474121094,42.279998779296875,44.5,3967200.0
|
|
2014-05-08,43.209999084472656,44.15999984741211,43.0,43.09000015258789,1742100.0
|
|
2014-05-09,43.77000045776367,44.13999938964844,42.900001525878906,43.369998931884766,1776400.0
|
|
2014-05-12,44.77000045776367,45.040000915527344,44.0,44.0,2322700.0
|
|
2014-05-13,45.380001068115234,46.779998779296875,45.22999954223633,45.470001220703125,3562400.0
|
|
2014-05-14,45.20000076293945,45.400001525878906,44.470001220703125,45.0099983215332,1617700.0
|
|
2014-05-15,44.66999816894531,45.22999954223633,44.04999923706055,44.95000076293945,1966300.0
|
|
2014-05-16,45.150001525878906,45.2400016784668,44.400001525878906,44.5,1065500.0
|
|
2014-05-19,45.66999816894531,45.79999923706055,44.849998474121094,44.849998474121094,979200.0
|
|
2014-05-20,44.45000076293945,45.959999084472656,44.33000183105469,45.400001525878906,1440000.0
|
|
2014-05-21,44.790000915527344,45.099998474121094,44.2599983215332,44.40999984741211,1373800.0
|
|
2014-05-22,45.150001525878906,45.439998626708984,44.5099983215332,44.77000045776367,792200.0
|
|
2014-05-23,45.29999923706055,45.63999938964844,44.7599983215332,45.119998931884766,1229800.0
|
|
2014-05-27,44.86000061035156,45.63999938964844,44.59000015258789,45.619998931884766,1935200.0
|
|
2014-05-28,44.689998626708984,45.150001525878906,43.97999954223633,44.939998626708984,2028200.0
|
|
2014-05-29,44.43000030517578,45.25,44.31999969482422,45.0,1391600.0
|
|
2014-05-30,44.630001068115234,45.0,44.0,44.72999954223633,1847900.0
|
|
2014-06-02,43.4900016784668,44.619998931884766,43.13999938964844,44.599998474121094,3133500.0
|
|
2014-06-03,43.27000045776367,43.88999938964844,43.220001220703125,43.66999816894531,2281500.0
|
|
2014-06-04,42.97999954223633,43.4900016784668,42.619998931884766,43.189998626708984,2557400.0
|
|
2014-06-05,42.869998931884766,44.20000076293945,42.790000915527344,43.869998931884766,3566200.0
|
|
2014-06-06,44.41999816894531,44.630001068115234,42.900001525878906,43.2599983215332,3971800.0
|
|
2014-06-09,44.9900016784668,45.349998474121094,44.630001068115234,44.88999938964844,3740200.0
|
|
2014-06-10,45.47999954223633,46.290000915527344,45.119998931884766,45.22999954223633,3538800.0
|
|
2014-06-11,44.29999923706055,45.790000915527344,44.08000183105469,45.75,5857700.0
|
|
2014-06-12,37.25,38.5,37.0,37.22999954223633,36568200.0
|
|
2014-06-13,37.61000061035156,37.63999938964844,36.2599983215332,37.150001525878906,13793200.0
|
|
2014-06-16,38.25,38.29999923706055,37.439998626708984,37.5,5504300.0
|
|
2014-06-17,38.709999084472656,39.060001373291016,38.0,38.08000183105469,5025100.0
|
|
2014-06-18,39.880001068115234,40.29999923706055,38.91999816894531,39.400001525878906,5506200.0
|
|
2014-06-19,40.27000045776367,40.470001220703125,39.9900016784668,40.20000076293945,4052500.0
|
|
2014-06-20,40.22999954223633,40.43000030517578,39.97999954223633,40.20000076293945,2694200.0
|
|
2014-06-23,41.25,41.939998626708984,41.040000915527344,41.7400016784668,6328200.0
|
|
2014-06-24,41.11000061035156,41.65999984741211,40.709999084472656,41.02000045776367,3328300.0
|
|
2014-06-25,41.119998931884766,41.560001373291016,40.79999923706055,41.0,1898600.0
|
|
2014-06-26,40.4900016784668,41.25,40.150001525878906,41.11000061035156,2405400.0
|
|
2014-06-27,40.41999816894531,40.65999984741211,40.0099983215332,40.34000015258789,1904100.0
|
|
2014-06-30,40.47999954223633,40.66999816894531,39.52000045776367,39.900001525878906,2441800.0
|
|
2014-07-01,40.27000045776367,40.75,39.900001525878906,40.380001068115234,2266800.0
|
|
2014-07-02,41.400001525878906,41.689998626708984,40.27000045776367,40.279998779296875,2566000.0
|
|
2014-07-03,42.599998474121094,43.709999084472656,42.15999984741211,43.060001373291016,4047600.0
|
|
2014-07-07,40.81999969482422,42.15999984741211,40.72999954223633,42.040000915527344,2209600.0
|
|
2014-07-08,40.75,41.310001373291016,40.04999923706055,41.310001373291016,1777800.0
|
|
2014-07-09,40.290000915527344,41.06999969482422,40.16999816894531,40.560001373291016,1834000.0
|
|
2014-07-10,39.97999954223633,40.2400016784668,39.2599983215332,39.88999938964844,2024800.0
|
|
2014-07-11,40.16999816894531,40.25,39.709999084472656,39.790000915527344,1461800.0
|
|
2014-07-14,38.869998931884766,40.380001068115234,38.810001373291016,40.380001068115234,2528800.0
|
|
2014-07-15,38.65999984741211,39.189998626708984,38.56999969482422,39.11000061035156,1801000.0
|
|
2014-07-16,38.11000061035156,39.040000915527344,37.83000183105469,39.040000915527344,2772000.0
|
|
2014-07-17,37.97999954223633,38.939998626708984,37.7599983215332,37.939998626708984,2440700.0
|
|
2014-07-18,38.150001525878906,38.36000061035156,37.52000045776367,38.36000061035156,2497600.0
|
|
2014-07-21,37.5099983215332,38.060001373291016,37.2599983215332,38.060001373291016,2010500.0
|
|
2014-07-22,37.529998779296875,37.83000183105469,37.459999084472656,37.7400016784668,1583800.0
|
|
2014-07-23,37.560001373291016,37.7599983215332,37.279998779296875,37.59000015258789,2155100.0
|
|
2014-07-24,39.5099983215332,39.63999938964844,37.810001373291016,37.93000030517578,4198000.0
|
|
2014-07-25,39.029998779296875,39.560001373291016,38.84000015258789,39.130001068115234,1581800.0
|
|
2014-07-28,39.45000076293945,39.54999923706055,38.54999923706055,38.97999954223633,1264100.0
|
|
2014-07-29,39.16999816894531,39.709999084472656,38.75,39.5,1520700.0
|
|
2014-07-30,39.45000076293945,39.66999816894531,39.099998474121094,39.5099983215332,1378400.0
|
|
2014-07-31,38.470001220703125,39.970001220703125,38.40999984741211,39.459999084472656,3119900.0
|
|
2014-08-01,38.29999923706055,39.310001373291016,38.119998931884766,38.68000030517578,2035500.0
|
|
2014-08-04,38.5,38.630001068115234,37.88999938964844,38.400001525878906,1214100.0
|
|
2014-08-05,38.70000076293945,39.029998779296875,38.099998474121094,38.189998626708984,2471900.0
|
|
2014-08-06,39.970001220703125,40.349998474121094,38.599998474121094,38.599998474121094,3964100.0
|
|
2014-08-07,39.029998779296875,40.4900016784668,38.90999984741211,40.40999984741211,2799200.0
|
|
2014-08-08,40.11000061035156,40.38999938964844,39.45000076293945,40.0099983215332,7146600.0
|
|
2014-08-11,40.380001068115234,40.56999969482422,39.630001068115234,40.290000915527344,1946200.0
|
|
2014-08-12,39.290000915527344,40.70000076293945,39.22999954223633,40.40999984741211,1731000.0
|
|
2014-08-13,38.77000045776367,39.529998779296875,38.52000045776367,39.459999084472656,1724700.0
|
|
2014-08-14,38.75,39.040000915527344,38.290000915527344,38.91999816894531,1376600.0
|
|
2014-08-15,38.369998931884766,38.970001220703125,37.900001525878906,38.58000183105469,1575900.0
|
|
2014-08-18,38.790000915527344,38.959999084472656,38.52000045776367,38.68000030517578,1631000.0
|
|
2014-08-19,39.9900016784668,40.09000015258789,38.90999984741211,39.0099983215332,2769200.0
|
|
2014-08-20,40.0,40.25,39.61000061035156,39.939998626708984,2222700.0
|
|
2014-08-21,39.79999923706055,40.25,39.66999816894531,40.02000045776367,1586000.0
|
|
2014-08-22,40.45000076293945,40.65999984741211,39.5,39.91999816894531,2471800.0
|
|
2014-08-25,40.83000183105469,41.0,40.29999923706055,40.810001373291016,1769600.0
|
|
2014-08-26,41.66999816894531,42.13999938964844,40.77000045776367,40.869998931884766,2347100.0
|
|
2014-08-27,41.4900016784668,41.939998626708984,41.279998779296875,41.66999816894531,1371600.0
|
|
2014-08-28,40.59000015258789,41.0,40.34000015258789,40.63999938964844,1799400.0
|
|
2014-08-29,39.93000030517578,40.630001068115234,39.70000076293945,40.630001068115234,2074900.0
|
|
2014-09-02,40.11000061035156,40.279998779296875,39.650001525878906,40.06999969482422,1948500.0
|
|
2014-09-03,39.130001068115234,40.31999969482422,39.099998474121094,40.20000076293945,2712800.0
|
|
2014-09-04,39.040000915527344,39.540000915527344,38.970001220703125,39.22999954223633,2336000.0
|
|
2014-09-05,39.13999938964844,39.209999084472656,38.5099983215332,38.849998474121094,1925400.0
|
|
2014-09-08,39.06999969482422,39.43000030517578,39.02000045776367,39.15999984741211,2615500.0
|
|
2014-09-09,38.68000030517578,39.099998474121094,38.54999923706055,39.02000045776367,2520200.0
|
|
2014-09-10,38.38999938964844,38.720001220703125,37.810001373291016,38.650001525878906,5105300.0
|
|
2014-09-11,43.72999954223633,45.4900016784668,42.650001525878906,43.70000076293945,28289600.0
|
|
2014-09-12,45.189998626708984,45.5,43.619998931884766,43.68000030517578,8978000.0
|
|
2014-09-15,44.20000076293945,45.08000183105469,43.709999084472656,44.650001525878906,3445300.0
|
|
2014-09-16,43.439998626708984,44.29999923706055,43.16999816894531,43.939998626708984,3033200.0
|
|
2014-09-17,44.0099983215332,44.27000045776367,43.380001068115234,43.41999816894531,2645300.0
|
|
2014-09-18,44.29999923706055,44.709999084472656,43.86000061035156,44.02000045776367,1970000.0
|
|
2014-09-19,43.2400016784668,44.77000045776367,42.849998474121094,44.5099983215332,3291100.0
|
|
2014-09-22,41.72999954223633,43.54999923706055,41.619998931884766,43.470001220703125,2264200.0
|
|
2014-09-23,41.959999084472656,42.4900016784668,41.52000045776367,41.630001068115234,3220500.0
|
|
2014-09-24,42.65999984741211,42.83000183105469,41.83000183105469,42.0,1925200.0
|
|
2014-09-25,42.22999954223633,42.75,41.65999984741211,42.45000076293945,1511500.0
|
|
2014-09-26,42.9900016784668,43.130001068115234,42.04999923706055,42.27000045776367,2036300.0
|
|
2014-09-29,42.27000045776367,42.65999984741211,42.040000915527344,42.560001373291016,1491200.0
|
|
2014-09-30,42.0099983215332,42.459999084472656,41.630001068115234,42.150001525878906,1933900.0
|
|
2014-10-01,41.459999084472656,42.0099983215332,41.189998626708984,41.81999969482422,2199900.0
|
|
2014-10-02,42.36000061035156,42.65999984741211,40.06999969482422,41.43000030517578,4868500.0
|
|
2014-10-03,42.06999969482422,43.0,41.869998931884766,42.58000183105469,1857100.0
|
|
2014-10-06,41.33000183105469,42.38999938964844,41.06999969482422,42.38999938964844,1374800.0
|
|
2014-10-07,41.0,41.2400016784668,40.650001525878906,40.90999984741211,1435500.0
|
|
2014-10-08,42.22999954223633,42.31999969482422,40.90999984741211,41.16999816894531,1942500.0
|
|
2014-10-09,41.06999969482422,42.0,40.93000030517578,41.959999084472656,1830200.0
|
|
2014-10-10,40.349998474121094,41.33000183105469,40.04999923706055,41.08000183105469,1495900.0
|
|
2014-10-13,39.08000183105469,40.65999984741211,39.0099983215332,40.369998931884766,2510900.0
|
|
2014-10-14,39.439998626708984,40.20000076293945,39.150001525878906,39.220001220703125,3898500.0
|
|
2014-10-15,39.599998474121094,39.849998474121094,37.86000061035156,38.9900016784668,2233700.0
|
|
2014-10-16,40.0,40.06999969482422,38.2599983215332,38.66999816894531,2593000.0
|
|
2014-10-17,38.84000015258789,40.369998931884766,38.66999816894531,40.27000045776367,1653200.0
|
|
2014-10-20,40.4900016784668,40.599998474121094,38.75,38.869998931884766,2779100.0
|
|
2014-10-21,41.20000076293945,41.279998779296875,40.619998931884766,40.7400016784668,1223800.0
|
|
2014-10-22,40.849998474121094,42.09000015258789,40.849998474121094,41.20000076293945,1452600.0
|
|
2014-10-23,41.40999984741211,42.369998931884766,40.939998626708984,41.5099983215332,1483900.0
|
|
2014-10-24,41.400001525878906,41.72999954223633,40.79999923706055,41.38999938964844,849900.0
|
|
2014-10-27,41.5099983215332,41.84000015258789,40.369998931884766,41.119998931884766,1182400.0
|
|
2014-10-28,41.72999954223633,41.77000045776367,40.75,41.5,1207000.0
|
|
2014-10-29,41.18000030517578,41.68000030517578,40.75,41.5,1238800.0
|
|
2014-10-30,41.68000030517578,42.060001373291016,40.47999954223633,40.560001373291016,1059700.0
|
|
2014-10-31,41.650001525878906,42.2400016784668,41.43000030517578,42.130001068115234,1082200.0
|
|
2014-11-03,41.93000030517578,42.18000030517578,41.52000045776367,41.77000045776367,1143400.0
|
|
2014-11-04,41.52000045776367,41.77000045776367,40.869998931884766,41.77000045776367,1270200.0
|
|
2014-11-05,41.290000915527344,41.709999084472656,41.130001068115234,41.58000183105469,905000.0
|
|
2014-11-06,42.779998779296875,42.9900016784668,41.209999084472656,41.209999084472656,1872900.0
|
|
2014-11-07,43.7599983215332,43.88999938964844,42.36000061035156,42.45000076293945,1800500.0
|
|
2014-11-10,43.29999923706055,44.54999923706055,42.810001373291016,43.689998626708984,1552700.0
|
|
2014-11-11,43.18000030517578,43.349998474121094,42.65999984741211,43.18000030517578,1411400.0
|
|
2014-11-12,45.65999984741211,45.95000076293945,43.150001525878906,43.18000030517578,3809500.0
|
|
2014-11-13,45.189998626708984,46.25,44.869998931884766,45.77000045776367,3556800.0
|
|
2014-11-14,44.9900016784668,45.34000015258789,44.150001525878906,44.27000045776367,1980100.0
|
|
2014-11-17,44.41999816894531,45.08000183105469,44.2400016784668,44.97999954223633,1501600.0
|
|
2014-11-18,44.79999923706055,45.970001220703125,44.72999954223633,45.29999923706055,3126500.0
|
|
2014-11-19,45.599998474121094,45.689998626708984,44.619998931884766,44.970001220703125,1549600.0
|
|
2014-11-20,45.880001068115234,47.18000030517578,45.29999923706055,45.599998474121094,2910700.0
|
|
2014-11-21,46.90999984741211,47.150001525878906,45.939998626708984,46.599998474121094,2402400.0
|
|
2014-11-24,46.93000030517578,47.31999969482422,46.29999923706055,46.900001525878906,3845000.0
|
|
2014-11-25,48.66999816894531,49.34000015258789,47.150001525878906,47.38999938964844,5254300.0
|
|
2014-11-26,48.34000015258789,49.20000076293945,47.86000061035156,49.08000183105469,1749800.0
|
|
2014-11-28,48.189998626708984,48.93000030517578,48.119998931884766,48.630001068115234,968300.0
|
|
2014-12-01,47.040000915527344,48.22999954223633,46.81999969482422,48.189998626708984,2826000.0
|
|
2014-12-02,46.060001373291016,47.0,45.810001373291016,46.4900016784668,2137500.0
|
|
2014-12-03,45.709999084472656,46.59000015258789,45.38999938964844,46.060001373291016,2407000.0
|
|
2014-12-04,45.91999816894531,47.18000030517578,45.599998474121094,45.900001525878906,3485500.0
|
|
2014-12-05,45.5099983215332,46.11000061035156,44.970001220703125,45.939998626708984,3049200.0
|
|
2014-12-08,44.93000030517578,45.70000076293945,44.36000061035156,45.529998779296875,3617300.0
|
|
2014-12-09,47.72999954223633,47.880001068115234,45.709999084472656,45.720001220703125,5861000.0
|
|
2014-12-10,46.70000076293945,48.720001220703125,46.4900016784668,48.09000015258789,7331600.0
|
|
2014-12-11,50.959999084472656,52.16999816894531,49.650001525878906,49.88999938964844,15884400.0
|
|
2014-12-12,52.95000076293945,53.880001068115234,50.93000030517578,51.09000015258789,9102400.0
|
|
2014-12-15,53.869998931884766,54.40999984741211,52.650001525878906,52.90999984741211,4582100.0
|
|
2014-12-16,52.5,53.84000015258789,52.349998474121094,53.439998626708984,3204200.0
|
|
2014-12-17,53.2400016784668,53.349998474121094,52.38999938964844,52.56999969482422,2302700.0
|
|
2014-12-18,53.150001525878906,54.099998474121094,52.56999969482422,54.0,2580900.0
|
|
2014-12-19,53.5,53.630001068115234,52.540000915527344,53.13999938964844,2825900.0
|
|
2014-12-22,53.959999084472656,54.40999984741211,53.54999923706055,53.88999938964844,1776500.0
|
|
2014-12-23,54.560001373291016,55.15999984741211,53.90999984741211,53.95000076293945,1933200.0
|
|
2014-12-24,54.400001525878906,55.0,54.08000183105469,54.349998474121094,510300.0
|
|
2014-12-26,54.77000045776367,55.029998779296875,54.310001373291016,54.36000061035156,963000.0
|
|
2014-12-29,55.380001068115234,56.400001525878906,54.720001220703125,54.91999816894531,2633100.0
|
|
2014-12-30,55.75,55.91999816894531,54.31999969482422,54.5,1544800.0
|
|
2014-12-31,55.790000915527344,56.93000030517578,55.34000015258789,55.630001068115234,1782900.0
|
|
2015-01-02,55.34000015258789,56.79999923706055,54.650001525878906,56.0099983215332,1648400.0
|
|
2015-01-05,55.959999084472656,57.47999954223633,55.68000030517578,56.34000015258789,3149600.0
|
|
2015-01-06,55.56999969482422,56.150001525878906,54.41999816894531,55.84000015258789,3406200.0
|
|
2015-01-07,57.650001525878906,58.0099983215332,56.15999984741211,56.27000045776367,5047500.0
|
|
2015-01-08,59.06999969482422,59.650001525878906,58.0,58.25,5225200.0
|
|
2015-01-09,58.630001068115234,59.220001220703125,57.849998474121094,58.869998931884766,2238100.0
|
|
2015-01-12,62.59000015258789,63.79999923706055,61.36000061035156,62.400001525878906,10326700.0
|
|
2015-01-13,63.060001373291016,64.2699966430664,62.689998626708984,62.70000076293945,3620000.0
|
|
2015-01-14,63.400001525878906,63.400001525878906,61.5,62.31999969482422,3441700.0
|
|
2015-01-15,62.5099983215332,63.900001525878906,62.04999923706055,63.470001220703125,2428100.0
|
|
2015-01-16,63.0,63.04999923706055,61.36000061035156,62.25,2405900.0
|
|
2015-01-20,63.0,63.22999954223633,62.290000915527344,63.0,1698100.0
|
|
2015-01-21,62.86000061035156,63.59000015258789,62.52000045776367,63.0,1685500.0
|
|
2015-01-22,63.7599983215332,64.27999877929688,62.369998931884766,63.029998779296875,1996500.0
|
|
2015-01-23,66.19999694824219,66.70999908447266,65.4000015258789,65.7699966430664,4607700.0
|
|
2015-01-26,66.76000213623047,66.76000213623047,65.18000030517578,65.94000244140625,2095300.0
|
|
2015-01-27,67.4800033569336,67.70999908447266,65.55000305175781,66.12999725341797,1900400.0
|
|
2015-01-28,66.16000366210938,67.69000244140625,66.04000091552734,67.55000305175781,1664900.0
|
|
2015-01-29,67.19000244140625,67.45999908447266,65.81999969482422,65.9800033569336,2093900.0
|
|
2015-01-30,66.23999786376953,67.04000091552734,65.8499984741211,66.9000015258789,2603700.0
|
|
2015-02-02,65.5199966430664,66.47000122070312,64.83000183105469,66.23999786376953,2317500.0
|
|
2015-02-03,66.48999786376953,66.73999786376953,65.22000122070312,65.58999633789062,2051400.0
|
|
2015-02-04,65.66000366210938,66.94999694824219,65.58000183105469,66.4000015258789,1764100.0
|
|
2015-02-05,65.29000091552734,65.98999786376953,64.91000366210938,65.73999786376953,1624600.0
|
|
2015-02-06,64.44000244140625,65.45999908447266,64.04000091552734,65.2300033569336,1959900.0
|
|
2015-02-09,65.43000030517578,65.66999816894531,64.20999908447266,64.29000091552734,1311300.0
|
|
2015-02-10,65.76000213623047,66.1500015258789,65.18000030517578,65.54000091552734,978300.0
|
|
2015-02-11,65.58999633789062,65.8499984741211,64.8499984741211,65.12999725341797,972600.0
|
|
2015-02-12,66.04000091552734,66.4000015258789,64.69999694824219,65.62999725341797,1145000.0
|
|
2015-02-13,65.9800033569336,66.62999725341797,65.66999816894531,66.19999694824219,1133400.0
|
|
2015-02-17,66.0,66.23999786376953,64.8499984741211,65.51000213623047,1140700.0
|
|
2015-02-18,66.41999816894531,66.98999786376953,65.5,65.7699966430664,1075500.0
|
|
2015-02-19,66.88999938964844,67.9000015258789,66.41999816894531,66.41999816894531,1299200.0
|
|
2015-02-20,67.37000274658203,67.55000305175781,66.36000061035156,67.05999755859375,1038600.0
|
|
2015-02-23,66.08000183105469,67.25,65.97000122070312,67.0,1215800.0
|
|
2015-02-24,66.0999984741211,66.69000244140625,65.7699966430664,66.0999984741211,808000.0
|
|
2015-02-25,67.08999633789062,67.69000244140625,65.83000183105469,66.16000366210938,1334700.0
|
|
2015-02-26,66.4800033569336,67.47000122070312,66.30000305175781,67.19999694824219,1123100.0
|
|
2015-02-27,68.44000244140625,68.69000244140625,66.41999816894531,66.6500015258789,2116600.0
|
|
2015-03-02,67.48999786376953,68.98999786376953,66.54000091552734,68.58999633789062,1733600.0
|
|
2015-03-03,65.87000274658203,67.47000122070312,65.47000122070312,67.16999816894531,1664200.0
|
|
2015-03-04,65.5199966430664,66.33000183105469,64.86000061035156,65.69999694824219,1459800.0
|
|
2015-03-05,64.8499984741211,68.0,64.7300033569336,65.63999938964844,2183300.0
|
|
2015-03-06,62.29999923706055,62.59000015258789,60.54999923706055,62.15999984741211,5404100.0
|
|
2015-03-09,62.2400016784668,62.4900016784668,61.380001068115234,62.29999923706055,2136800.0
|
|
2015-03-10,62.08000183105469,62.59000015258789,61.599998474121094,62.15999984741211,1482600.0
|
|
2015-03-11,62.27000045776367,62.68000030517578,61.75,61.93000030517578,891900.0
|
|
2015-03-12,62.81999969482422,63.220001220703125,61.65999984741211,62.38999938964844,1389000.0
|
|
2015-03-13,63.119998931884766,64.0999984741211,62.709999084472656,63.130001068115234,1746400.0
|
|
2015-03-16,63.61000061035156,64.0,63.209999084472656,63.22999954223633,824000.0
|
|
2015-03-17,64.41999816894531,64.5,63.369998931884766,63.5,1093500.0
|
|
2015-03-18,64.4000015258789,64.63999938964844,63.43000030517578,64.4000015258789,1280200.0
|
|
2015-03-19,64.4000015258789,64.54000091552734,63.66999816894531,63.75,1235600.0
|
|
2015-03-20,65.73999786376953,66.18000030517578,64.30999755859375,64.47000122070312,3122800.0
|
|
2015-03-23,63.709999084472656,64.55000305175781,62.59000015258789,64.52999877929688,3780100.0
|
|
2015-03-24,63.29999923706055,64.36000061035156,63.16999816894531,63.310001373291016,2279300.0
|
|
2015-03-25,60.959999084472656,63.400001525878906,60.689998626708984,63.29999923706055,4822000.0
|
|
2015-03-26,63.970001220703125,66.88999938964844,61.79999923706055,62.540000915527344,8889000.0
|
|
2015-03-27,64.31999969482422,64.5,62.630001068115234,63.7400016784668,2901600.0
|
|
2015-03-30,64.83000183105469,65.8499984741211,64.43000030517578,64.43000030517578,1835200.0
|
|
2015-03-31,64.0199966430664,65.55000305175781,64.01000213623047,65.5,1816400.0
|
|
2015-04-01,63.099998474121094,64.30000305175781,62.619998931884766,64.30000305175781,1608300.0
|
|
2015-04-02,63.349998474121094,64.05999755859375,62.7599983215332,62.84000015258789,1168600.0
|
|
2015-04-06,64.41000366210938,65.16000366210938,63.400001525878906,63.59000015258789,1703700.0
|
|
2015-04-07,66.41000366210938,67.33000183105469,64.11000061035156,64.45999908447266,3183900.0
|
|
2015-04-08,68.70999908447266,69.94000244140625,67.9000015258789,68.0,4911500.0
|
|
2015-04-09,69.7699966430664,69.9000015258789,68.08000183105469,68.25,2672200.0
|
|
2015-04-10,68.86000061035156,70.0,68.83999633789062,69.70999908447266,2024600.0
|
|
2015-04-13,68.19999694824219,69.12000274658203,68.01000213623047,68.87000274658203,1160600.0
|
|
2015-04-14,67.6500015258789,68.13999938964844,66.93000030517578,68.0,1987600.0
|
|
2015-04-15,67.38999938964844,68.22000122070312,67.26000213623047,67.58000183105469,1004900.0
|
|
2015-04-16,67.5,68.08000183105469,67.0999984741211,67.36000061035156,870600.0
|
|
2015-04-17,66.69999694824219,67.18000030517578,66.41999816894531,66.91000366210938,1240700.0
|
|
2015-04-20,66.19000244140625,66.41000366210938,65.5199966430664,65.97000122070312,1506100.0
|
|
2015-04-21,66.3499984741211,66.68000030517578,65.7300033569336,65.98999786376953,779900.0
|
|
2015-04-22,65.66999816894531,66.5,65.62999725341797,66.36000061035156,685700.0
|
|
2015-04-23,66.4800033569336,66.81999969482422,65.3499984741211,65.5,855500.0
|
|
2015-04-24,66.94000244140625,67.38999938964844,66.16000366210938,66.43000030517578,844800.0
|
|
2015-04-27,65.56999969482422,67.66000366210938,65.5199966430664,67.5,1124900.0
|
|
2015-04-28,64.66000366210938,65.56999969482422,63.959999084472656,65.36000061035156,1220200.0
|
|
2015-04-29,64.69999694824219,65.05999755859375,63.720001220703125,64.58000183105469,1363800.0
|
|
2015-04-30,63.63999938964844,65.08999633789062,63.54999923706055,64.4800033569336,1807000.0
|
|
2015-05-01,63.56999969482422,64.7300033569336,63.40999984741211,63.900001525878906,2270700.0
|
|
2015-05-04,64.76000213623047,64.91000366210938,63.41999816894531,64.0999984741211,2053100.0
|
|
2015-05-05,64.30999755859375,65.0999984741211,64.02999877929688,64.56999969482422,1237300.0
|
|
2015-05-06,65.04000091552734,65.13999938964844,64.05000305175781,64.72000122070312,1356400.0
|
|
2015-05-07,65.30999755859375,66.0,64.56999969482422,64.87000274658203,1088800.0
|
|
2015-05-08,65.48999786376953,66.27999877929688,65.31999969482422,65.56999969482422,837400.0
|
|
2015-05-11,65.66999816894531,66.18000030517578,64.83000183105469,65.48999786376953,1160900.0
|
|
2015-05-12,64.69999694824219,65.5999984741211,63.83000183105469,65.52999877929688,1254000.0
|
|
2015-05-13,64.41000366210938,65.13999938964844,64.05000305175781,64.69000244140625,1089400.0
|
|
2015-05-14,65.19999694824219,65.6500015258789,63.58000183105469,64.41000366210938,1186000.0
|
|
2015-05-15,64.48999786376953,65.55999755859375,64.44999694824219,65.31999969482422,996500.0
|
|
2015-05-18,64.58000183105469,65.36000061035156,64.0999984741211,64.12999725341797,1343500.0
|
|
2015-05-19,63.0,64.94999694824219,62.970001220703125,64.30999755859375,1962000.0
|
|
2015-05-20,61.90999984741211,62.93000030517578,60.959999084472656,62.869998931884766,2350500.0
|
|
2015-05-21,60.5,61.56999969482422,60.06999969482422,61.439998626708984,3705600.0
|
|
2015-05-22,61.15999984741211,61.4900016784668,59.540000915527344,60.52000045776367,2901000.0
|
|
2015-05-26,60.27000045776367,61.310001373291016,59.790000915527344,60.31999969482422,2049300.0
|
|
2015-05-27,61.119998931884766,61.72999954223633,59.29999923706055,59.75,1985800.0
|
|
2015-05-28,61.22999954223633,61.75,60.90999984741211,61.15999984741211,1266100.0
|
|
2015-05-29,59.790000915527344,61.650001525878906,59.599998474121094,61.09000015258789,2754900.0
|
|
2015-06-01,59.97999954223633,60.9900016784668,59.709999084472656,60.290000915527344,2097200.0
|
|
2015-06-02,59.79999923706055,60.650001525878906,58.25,60.33000183105469,3876600.0
|
|
2015-06-03,61.27000045776367,61.77000045776367,59.31999969482422,60.02000045776367,2322600.0
|
|
2015-06-04,61.349998474121094,61.84000015258789,60.04999923706055,60.70000076293945,1395600.0
|
|
2015-06-05,63.79999923706055,64.05000305175781,61.79999923706055,61.93000030517578,3549200.0
|
|
2015-06-08,61.52000045776367,63.72999954223633,60.779998779296875,63.5,5435900.0
|
|
2015-06-09,68.2699966430664,68.3499984741211,64.80999755859375,65.70999908447266,16031000.0
|
|
2015-06-10,66.7699966430664,68.62000274658203,65.69999694824219,68.55000305175781,5547300.0
|
|
2015-06-11,66.06999969482422,66.18000030517578,64.76000213623047,65.55000305175781,4759700.0
|
|
2015-06-12,66.4800033569336,66.7699966430664,65.51000213623047,65.5999984741211,1945500.0
|
|
2015-06-15,66.81999969482422,67.45999908447266,65.81999969482422,66.29000091552734,1831100.0
|
|
2015-06-16,67.26000213623047,67.62999725341797,66.61000061035156,67.0,1411900.0
|
|
2015-06-17,66.93000030517578,67.55000305175781,66.63999938964844,67.23999786376953,1555400.0
|
|
2015-06-18,66.61000061035156,67.63999938964844,66.58999633789062,67.08000183105469,1468000.0
|
|
2015-06-19,65.98999786376953,66.75,65.69999694824219,66.0,3001100.0
|
|
2015-06-22,66.33999633789062,66.91000366210938,66.0,66.37000274658203,1753900.0
|
|
2015-06-23,68.80000305175781,68.83000183105469,66.72000122070312,66.72000122070312,4438700.0
|
|
2015-06-24,67.41999816894531,68.87999725341797,67.36000061035156,68.83000183105469,1638800.0
|
|
2015-06-25,67.55999755859375,68.12999725341797,67.19999694824219,67.66999816894531,1415700.0
|
|
2015-06-26,67.08999633789062,68.4800033569336,66.5999984741211,67.13999938964844,10089400.0
|
|
2015-06-29,64.80000305175781,66.70999908447266,64.7300033569336,66.5,1616700.0
|
|
2015-06-30,65.30000305175781,65.47000122070312,64.25,65.45999908447266,1688300.0
|
|
2015-07-01,65.05000305175781,65.98999786376953,64.75,65.69000244140625,1462900.0
|
|
2015-07-02,65.18000030517578,65.44999694824219,63.95000076293945,64.91999816894531,1365700.0
|
|
2015-07-06,64.30000305175781,65.55000305175781,63.95000076293945,64.87000274658203,1855100.0
|
|
2015-07-07,65.68000030517578,65.94000244140625,63.16999816894531,64.7300033569336,2141500.0
|
|
2015-07-08,63.970001220703125,65.62999725341797,63.83000183105469,65.04000091552734,1398800.0
|
|
2015-07-09,62.459999084472656,65.19999694824219,62.38999938964844,64.80999755859375,2206400.0
|
|
2015-07-10,63.0,63.47999954223633,62.16999816894531,63.22999954223633,2090100.0
|
|
2015-07-13,64.11000061035156,64.4800033569336,63.38999938964844,63.439998626708984,1311800.0
|
|
2015-07-14,63.91999816894531,64.4000015258789,63.68000030517578,64.20999908447266,1127100.0
|
|
2015-07-15,63.41999816894531,64.0999984741211,63.310001373291016,63.77000045776367,1429100.0
|
|
2015-07-16,62.779998779296875,63.56999969482422,62.279998779296875,63.310001373291016,1372400.0
|
|
2015-07-17,62.939998626708984,63.16999816894531,62.2599983215332,62.900001525878906,1360200.0
|
|
2015-07-20,63.36000061035156,63.72999954223633,62.77000045776367,62.900001525878906,888800.0
|
|
2015-07-21,62.77000045776367,63.7400016784668,62.34000015258789,63.43000030517578,1415800.0
|
|
2015-07-22,62.86000061035156,63.279998779296875,62.220001220703125,62.45000076293945,1463100.0
|
|
2015-07-23,62.0,64.81999969482422,61.900001525878906,63.290000915527344,1954000.0
|
|
2015-07-24,61.2400016784668,62.75,60.47999954223633,62.06999969482422,1991500.0
|
|
2015-07-27,61.16999816894531,61.439998626708984,59.86000061035156,60.790000915527344,2211100.0
|
|
2015-07-28,63.220001220703125,63.72999954223633,61.25,61.290000915527344,2047700.0
|
|
2015-07-29,63.7400016784668,63.86000061035156,62.45000076293945,63.16999816894531,1355100.0
|
|
2015-07-30,63.06999969482422,63.83000183105469,62.84000015258789,63.66999816894531,1614800.0
|
|
2015-07-31,62.86000061035156,63.58000183105469,62.59000015258789,63.290000915527344,1486600.0
|
|
2015-08-03,61.869998931884766,62.959999084472656,61.130001068115234,62.779998779296875,1654000.0
|
|
2015-08-04,62.56999969482422,63.2400016784668,61.849998474121094,62.2599983215332,1453500.0
|
|
2015-08-05,62.689998626708984,63.130001068115234,62.43000030517578,62.43000030517578,1433700.0
|
|
2015-08-06,62.27000045776367,62.97999954223633,61.939998626708984,62.90999984741211,1608100.0
|
|
2015-08-07,62.369998931884766,62.47999954223633,61.34000015258789,62.15999984741211,1327400.0
|
|
2015-08-10,63.9900016784668,64.4000015258789,62.619998931884766,63.04999923706055,1626100.0
|
|
2015-08-11,64.44999694824219,64.75,62.7599983215332,63.34000015258789,1519900.0
|
|
2015-08-12,63.02000045776367,64.12000274658203,61.380001068115234,63.720001220703125,2099100.0
|
|
2015-08-13,64.5,64.94999694824219,63.20000076293945,63.29999923706055,1316700.0
|
|
2015-08-14,65.16999816894531,65.37000274658203,64.1500015258789,64.2699966430664,1196400.0
|
|
2015-08-17,66.37000274658203,66.5,64.56999969482422,65.1500015258789,1712200.0
|
|
2015-08-18,66.69999694824219,66.9800033569336,66.1500015258789,66.3499984741211,1712600.0
|
|
2015-08-19,65.36000061035156,66.43000030517578,65.05000305175781,66.43000030517578,1387900.0
|
|
2015-08-20,62.959999084472656,64.87999725341797,62.79999923706055,64.80999755859375,1679300.0
|
|
2015-08-21,61.95000076293945,63.060001373291016,60.619998931884766,62.369998931884766,2080400.0
|
|
2015-08-24,59.06999969482422,60.79999923706055,55.15999984741211,58.400001525878906,3460400.0
|
|
2015-08-25,58.70000076293945,61.900001525878906,58.689998626708984,61.5,1859500.0
|
|
2015-08-26,60.310001373291016,60.77000045776367,59.04999923706055,60.33000183105469,2525300.0
|
|
2015-08-27,62.63999938964844,63.70000076293945,61.29999923706055,61.599998474121094,2906200.0
|
|
2015-08-28,63.16999816894531,63.47999954223633,61.970001220703125,62.619998931884766,1455600.0
|
|
2015-08-31,64.01000213623047,64.43000030517578,63.08000183105469,63.08000183105469,2125300.0
|
|
2015-09-01,63.06999969482422,63.7599983215332,62.220001220703125,62.81999969482422,1858800.0
|
|
2015-09-02,65.36000061035156,65.4800033569336,63.65999984741211,63.849998474121094,3224400.0
|
|
2015-09-03,64.94999694824219,66.87999725341797,64.5999984741211,66.05000305175781,3005600.0
|
|
2015-09-04,65.68000030517578,66.11000061035156,64.31999969482422,64.58999633789062,2222700.0
|
|
2015-09-08,65.88999938964844,66.98999786376953,65.33000183105469,66.33000183105469,3117300.0
|
|
2015-09-09,64.05000305175781,66.44000244140625,61.220001220703125,66.38999938964844,4524800.0
|
|
2015-09-10,53.540000915527344,60.79999923706055,52.880001068115234,60.06999969482422,31695300.0
|
|
2015-09-11,54.0099983215332,54.650001525878906,52.90999984741211,54.599998474121094,12927100.0
|
|
2015-09-14,53.790000915527344,54.779998779296875,53.150001525878906,53.77000045776367,5080800.0
|
|
2015-09-15,53.369998931884766,54.0,51.959999084472656,53.83000183105469,5670900.0
|
|
2015-09-16,54.650001525878906,55.349998474121094,52.810001373291016,53.220001220703125,5056200.0
|
|
2015-09-17,53.83000183105469,55.119998931884766,53.18000030517578,54.86000061035156,3199000.0
|
|
2015-09-18,52.90999984741211,54.290000915527344,52.63999938964844,53.36000061035156,3883800.0
|
|
2015-09-21,53.97999954223633,55.77000045776367,53.470001220703125,54.56999969482422,5421700.0
|
|
2015-09-22,54.720001220703125,54.86000061035156,53.2599983215332,53.27000045776367,3346800.0
|
|
2015-09-23,53.529998779296875,55.529998779296875,53.15999984741211,55.15999984741211,2832600.0
|
|
2015-09-24,52.849998474121094,53.13999938964844,51.97999954223633,53.13999938964844,2787800.0
|
|
2015-09-25,52.58000183105469,54.470001220703125,51.650001525878906,53.869998931884766,2895700.0
|
|
2015-09-28,50.369998931884766,52.290000915527344,50.11000061035156,52.11000061035156,2843600.0
|
|
2015-09-29,49.810001373291016,50.959999084472656,49.45000076293945,50.29999923706055,3802600.0
|
|
2015-09-30,50.650001525878906,51.13999938964844,50.0,50.38999938964844,2217000.0
|
|
2015-10-01,50.279998779296875,50.75,49.52000045776367,50.34000015258789,2695200.0
|
|
2015-10-02,51.119998931884766,51.130001068115234,49.13999938964844,49.81999969482422,3584300.0
|
|
2015-10-05,51.27000045776367,51.869998931884766,50.93000030517578,51.31999969482422,2557400.0
|
|
2015-10-06,51.7400016784668,51.939998626708984,50.869998931884766,51.209999084472656,2141900.0
|
|
2015-10-07,54.0,54.029998779296875,52.150001525878906,53.06999969482422,3513200.0
|
|
2015-10-08,54.209999084472656,54.63999938964844,53.599998474121094,53.68000030517578,2726200.0
|
|
2015-10-09,52.75,54.54999923706055,52.709999084472656,54.5,2596700.0
|
|
2015-10-12,51.90999984741211,53.099998474121094,51.810001373291016,52.849998474121094,1375900.0
|
|
2015-10-13,51.58000183105469,51.9900016784668,50.79999923706055,51.63999938964844,2222900.0
|
|
2015-10-14,51.540000915527344,52.41999816894531,51.22999954223633,51.720001220703125,1622000.0
|
|
2015-10-15,52.52000045776367,52.52000045776367,51.150001525878906,51.70000076293945,1939500.0
|
|
2015-10-16,53.810001373291016,54.93000030517578,53.0,54.08000183105469,4188400.0
|
|
2015-10-19,53.2599983215332,54.52000045776367,52.75,53.70000076293945,2058100.0
|
|
2015-10-20,52.93000030517578,53.5,52.4900016784668,53.11000061035156,1571500.0
|
|
2015-10-21,52.0,53.380001068115234,51.65999984741211,53.310001373291016,2183200.0
|
|
2015-10-22,52.33000183105469,52.369998931884766,50.0099983215332,50.61000061035156,5737300.0
|
|
2015-10-23,48.4900016784668,52.630001068115234,47.400001525878906,52.31999969482422,7717600.0
|
|
2015-10-26,48.29999923706055,48.880001068115234,47.93000030517578,48.560001373291016,3662900.0
|
|
2015-10-27,48.279998779296875,49.029998779296875,47.790000915527344,48.5,1619500.0
|
|
2015-10-28,49.2400016784668,49.380001068115234,47.38999938964844,48.25,3233000.0
|
|
2015-10-29,48.790000915527344,49.5,48.22999954223633,49.29999923706055,2024500.0
|
|
2015-10-30,49.16999816894531,49.58000183105469,48.15999984741211,48.689998626708984,3776800.0
|
|
2015-11-02,51.08000183105469,51.119998931884766,48.189998626708984,49.349998474121094,3620000.0
|
|
2015-11-03,52.09000015258789,52.689998626708984,51.0099983215332,51.25,2765500.0
|
|
2015-11-04,51.68000030517578,52.5099983215332,51.439998626708984,51.869998931884766,2093500.0
|
|
2015-11-05,52.08000183105469,52.2400016784668,51.25,51.939998626708984,1207500.0
|
|
2015-11-06,51.060001373291016,53.150001525878906,50.880001068115234,52.189998626708984,1919600.0
|
|
2015-11-09,50.16999816894531,51.0,49.290000915527344,50.869998931884766,1877900.0
|
|
2015-11-10,50.08000183105469,50.61000061035156,49.02000045776367,50.189998626708984,1885300.0
|
|
2015-11-11,47.56999969482422,50.0099983215332,47.459999084472656,49.959999084472656,3640700.0
|
|
2015-11-12,48.15999984741211,48.900001525878906,47.08000183105469,47.439998626708984,2678100.0
|
|
2015-11-13,45.04999923706055,47.5,44.22999954223633,47.29999923706055,5343700.0
|
|
2015-11-16,45.2400016784668,45.5,43.869998931884766,44.70000076293945,2375400.0
|
|
2015-11-17,44.09000015258789,44.9900016784668,43.13999938964844,44.9900016784668,3091000.0
|
|
2015-11-18,45.689998626708984,45.7599983215332,44.06999969482422,44.36000061035156,2424300.0
|
|
2015-11-19,47.33000183105469,49.0,45.7400016784668,45.86000061035156,5939400.0
|
|
2015-11-20,49.279998779296875,51.5,47.7400016784668,47.90999984741211,6003200.0
|
|
2015-11-23,52.77000045776367,52.95000076293945,48.540000915527344,49.52000045776367,5722800.0
|
|
2015-11-24,52.72999954223633,53.310001373291016,51.189998626708984,51.84000015258789,3505900.0
|
|
2015-11-25,52.95000076293945,53.720001220703125,51.970001220703125,53.09000015258789,1992100.0
|
|
2015-11-27,52.5,52.880001068115234,51.7599983215332,52.849998474121094,891600.0
|
|
2015-11-30,47.81999969482422,50.0,47.540000915527344,49.279998779296875,8461100.0
|
|
2015-12-01,49.04999923706055,49.20000076293945,47.75,48.84000015258789,4428100.0
|
|
2015-12-02,49.0,49.529998779296875,48.54999923706055,48.91999816894531,2320700.0
|
|
2015-12-03,49.119998931884766,49.70000076293945,48.630001068115234,49.41999816894531,3281300.0
|
|
2015-12-04,49.18000030517578,49.310001373291016,46.779998779296875,49.0,3591300.0
|
|
2015-12-07,51.790000915527344,51.93000030517578,48.119998931884766,49.02000045776367,5749000.0
|
|
2015-12-08,52.15999984741211,52.38999938964844,50.68000030517578,51.27000045776367,5806300.0
|
|
2015-12-09,45.31999969482422,50.38999938964844,45.04999923706055,46.939998626708984,19809600.0
|
|
2015-12-10,45.95000076293945,46.5,44.619998931884766,44.72999954223633,6151500.0
|
|
2015-12-11,46.119998931884766,46.63999938964844,45.099998474121094,45.38999938964844,4326300.0
|
|
2015-12-14,47.790000915527344,47.849998474121094,45.869998931884766,46.09000015258789,3424100.0
|
|
2015-12-15,49.2599983215332,49.790000915527344,47.5099983215332,47.900001525878906,3222500.0
|
|
2015-12-16,49.970001220703125,50.70000076293945,49.189998626708984,49.72999954223633,3937400.0
|
|
2015-12-17,50.0,51.2400016784668,49.75,50.54999923706055,3128400.0
|
|
2015-12-18,50.2599983215332,51.06999969482422,49.04999923706055,49.75,2731800.0
|
|
2015-12-21,51.900001525878906,51.9900016784668,50.349998474121094,50.369998931884766,2583700.0
|
|
2015-12-22,53.150001525878906,53.349998474121094,51.58000183105469,51.7599983215332,2522500.0
|
|
2015-12-23,52.88999938964844,53.959999084472656,52.47999954223633,53.66999816894531,2052600.0
|
|
2015-12-24,53.189998626708984,53.59000015258789,52.43000030517578,52.720001220703125,832800.0
|
|
2015-12-28,53.16999816894531,54.150001525878906,52.599998474121094,52.84000015258789,2158000.0
|
|
2015-12-29,52.369998931884766,53.75,51.880001068115234,53.25,2014600.0
|
|
2015-12-30,51.59000015258789,52.79999923706055,51.34000015258789,52.40999984741211,1683600.0
|
|
2015-12-31,52.470001220703125,53.540000915527344,51.59000015258789,51.709999084472656,1747100.0
|
|
2016-01-04,55.86000061035156,56.209999084472656,53.529998779296875,53.709999084472656,7252300.0
|
|
2016-01-05,55.59000015258789,56.66999816894531,55.15999984741211,56.20000076293945,3139700.0
|
|
2016-01-06,54.90999984741211,55.63999938964844,54.529998779296875,54.95000076293945,2776900.0
|
|
2016-01-07,54.790000915527344,56.0,53.75,54.0,4041300.0
|
|
2016-01-08,53.90999984741211,55.77000045776367,52.970001220703125,55.43000030517578,3170900.0
|
|
2016-01-11,54.72999954223633,55.09000015258789,52.709999084472656,54.4900016784668,3344000.0
|
|
2016-01-12,56.81999969482422,61.29999923706055,56.279998779296875,59.91999816894531,12958800.0
|
|
2016-01-13,55.970001220703125,58.279998779296875,55.119998931884766,57.9900016784668,3413900.0
|
|
2016-01-14,56.630001068115234,57.380001068115234,53.599998474121094,56.060001373291016,3625600.0
|
|
2016-01-15,55.709999084472656,56.34000015258789,52.900001525878906,55.18000030517578,3955200.0
|
|
2016-01-19,56.7400016784668,57.47999954223633,55.560001373291016,56.18000030517578,3150700.0
|
|
2016-01-20,55.95000076293945,56.70000076293945,53.18000030517578,55.529998779296875,3217000.0
|
|
2016-01-21,57.09000015258789,59.029998779296875,54.849998474121094,56.86000061035156,3749700.0
|
|
2016-01-22,58.029998779296875,58.380001068115234,56.150001525878906,57.91999816894531,2204500.0
|
|
2016-01-25,57.630001068115234,58.66999816894531,57.02000045776367,58.66999816894531,2277600.0
|
|
2016-01-26,58.59000015258789,59.33000183105469,57.61000061035156,58.72999954223633,2630300.0
|
|
2016-01-27,58.810001373291016,59.90999984741211,58.38999938964844,58.59000015258789,2577800.0
|
|
2016-01-28,59.599998474121094,60.66999816894531,59.04999923706055,59.709999084472656,2772500.0
|
|
2016-01-29,62.06999969482422,62.06999969482422,59.5,59.5,3337000.0
|
|
2016-02-01,60.81999969482422,61.630001068115234,59.63999938964844,61.25,2403000.0
|
|
2016-02-02,62.0099983215332,63.5,61.119998931884766,61.2400016784668,3621400.0
|
|
2016-02-03,63.02000045776367,63.13999938964844,60.4900016784668,61.88999938964844,3174300.0
|
|
2016-02-04,62.630001068115234,63.34000015258789,61.65999984741211,62.2599983215332,2044700.0
|
|
2016-02-05,60.75,63.130001068115234,59.880001068115234,62.380001068115234,2662300.0
|
|
2016-02-08,57.959999084472656,60.11000061035156,55.369998931884766,59.9900016784668,5137000.0
|
|
2016-02-09,56.880001068115234,57.93000030517578,54.599998474121094,57.43000030517578,3692600.0
|
|
2016-02-10,57.68000030517578,58.54999923706055,56.75,56.810001373291016,1963100.0
|
|
2016-02-11,57.220001220703125,57.7400016784668,55.439998626708984,56.720001220703125,2188600.0
|
|
2016-02-12,58.84000015258789,58.93000030517578,56.560001373291016,57.61000061035156,1497200.0
|
|
2016-02-16,59.79999923706055,60.459999084472656,58.93000030517578,59.529998779296875,1515000.0
|
|
2016-02-17,60.5099983215332,61.43000030517578,59.93000030517578,60.13999938964844,1817900.0
|
|
2016-02-18,60.65999984741211,61.369998931884766,60.130001068115234,60.880001068115234,1501200.0
|
|
2016-02-19,60.7599983215332,60.84000015258789,58.150001525878906,60.15999984741211,1845900.0
|
|
2016-02-22,60.5,62.13999938964844,59.97999954223633,61.290000915527344,2298300.0
|
|
2016-02-23,60.630001068115234,61.58000183105469,59.529998779296875,60.459999084472656,1446300.0
|
|
2016-02-24,60.810001373291016,60.91999816894531,59.060001373291016,60.310001373291016,1821900.0
|
|
2016-02-25,61.349998474121094,62.79999923706055,60.599998474121094,60.900001525878906,1913900.0
|
|
2016-02-26,61.560001373291016,62.0,60.810001373291016,61.65999984741211,1585100.0
|
|
2016-02-29,62.72999954223633,63.43000030517578,60.9900016784668,61.2400016784668,2077600.0
|
|
2016-03-01,62.7400016784668,63.29999923706055,62.290000915527344,62.709999084472656,2375100.0
|
|
2016-03-02,62.790000915527344,63.66999816894531,62.380001068115234,62.52000045776367,1671000.0
|
|
2016-03-03,61.779998779296875,62.93000030517578,61.540000915527344,62.84000015258789,1902600.0
|
|
2016-03-04,61.220001220703125,62.11000061035156,61.029998779296875,61.84000015258789,1938700.0
|
|
2016-03-07,62.0,62.09000015258789,60.779998779296875,60.88999938964844,1593100.0
|
|
2016-03-08,62.220001220703125,62.959999084472656,61.470001220703125,61.59000015258789,1481900.0
|
|
2016-03-09,62.130001068115234,62.4900016784668,61.209999084472656,62.27000045776367,1129000.0
|
|
2016-03-10,63.22999954223633,63.68000030517578,62.400001525878906,62.7599983215332,1360700.0
|
|
2016-03-11,64.41999816894531,64.68000030517578,63.33000183105469,63.52000045776367,2250200.0
|
|
2016-03-14,64.7300033569336,64.98999786376953,63.939998626708984,64.18000030517578,1591200.0
|
|
2016-03-15,62.97999954223633,63.720001220703125,61.95000076293945,63.720001220703125,2220800.0
|
|
2016-03-16,62.279998779296875,62.959999084472656,61.68000030517578,62.959999084472656,1264800.0
|
|
2016-03-17,62.79999923706055,63.220001220703125,61.5,61.779998779296875,1509500.0
|
|
2016-03-18,62.5099983215332,63.41999816894531,62.369998931884766,62.5,1722900.0
|
|
2016-03-21,60.209999084472656,61.599998474121094,58.7599983215332,61.38999938964844,3669900.0
|
|
2016-03-22,60.33000183105469,60.5,58.810001373291016,59.849998474121094,1385300.0
|
|
2016-03-23,60.06999969482422,60.810001373291016,59.58000183105469,59.95000076293945,1330800.0
|
|
2016-03-24,60.88999938964844,61.08000183105469,59.650001525878906,60.369998931884766,1148500.0
|
|
2016-03-28,60.52000045776367,61.45000076293945,60.06999969482422,61.130001068115234,1963500.0
|
|
2016-03-29,61.2400016784668,61.720001220703125,60.02000045776367,60.58000183105469,3932700.0
|
|
2016-03-30,67.80000305175781,68.44999694824219,65.30000305175781,65.5,10801700.0
|
|
2016-03-31,67.70999908447266,68.5,66.3499984741211,68.19000244140625,3896500.0
|
|
2016-04-01,68.69000244140625,68.91000366210938,66.95999908447266,66.97000122070312,2942200.0
|
|
2016-04-04,67.5999984741211,69.7300033569336,67.44000244140625,68.94999694824219,2696300.0
|
|
2016-04-05,66.7300033569336,67.52999877929688,66.20999908447266,67.16000366210938,1979100.0
|
|
2016-04-06,65.73999786376953,66.88999938964844,65.12999725341797,66.88999938964844,2567400.0
|
|
2016-04-07,64.98999786376953,66.4000015258789,64.58999633789062,65.44999694824219,1884400.0
|
|
2016-04-08,63.75,65.41000366210938,62.68000030517578,65.27999877929688,2135200.0
|
|
2016-04-11,61.22999954223633,64.30999755859375,61.040000915527344,63.849998474121094,3409900.0
|
|
2016-04-12,61.90999984741211,62.47999954223633,60.38999938964844,61.470001220703125,2582800.0
|
|
2016-04-13,63.25,63.38999938964844,61.66999816894531,61.959999084472656,1963300.0
|
|
2016-04-14,64.19999694824219,64.4800033569336,63.0,63.310001373291016,2965200.0
|
|
2016-04-15,64.80000305175781,65.33000183105469,63.599998474121094,63.880001068115234,2006000.0
|
|
2016-04-18,65.4800033569336,65.80000305175781,64.06999969482422,64.16999816894531,1586400.0
|
|
2016-04-19,66.4800033569336,66.68000030517578,65.33000183105469,65.66999816894531,1471300.0
|
|
2016-04-20,67.12999725341797,67.72000122070312,66.27999877929688,66.4800033569336,2180600.0
|
|
2016-04-21,66.51000213623047,68.23999786376953,65.98999786376953,67.88999938964844,1963800.0
|
|
2016-04-22,66.23999786376953,66.8499984741211,65.58000183105469,66.54000091552734,1170400.0
|
|
2016-04-25,66.0,66.4800033569336,65.19999694824219,66.41000366210938,1212100.0
|
|
2016-04-26,66.44999694824219,66.45999908447266,65.66000366210938,65.80999755859375,1081400.0
|
|
2016-04-27,65.63999938964844,66.41000366210938,65.06999969482422,66.20999908447266,960900.0
|
|
2016-04-28,65.56999969482422,66.45999908447266,65.16999816894531,65.4800033569336,1383600.0
|
|
2016-04-29,65.55000305175781,65.9800033569336,64.87000274658203,65.54000091552734,1165500.0
|
|
2016-05-02,66.72000122070312,67.08000183105469,65.30999755859375,65.94999694824219,1419300.0
|
|
2016-05-03,65.54000091552734,66.69000244140625,64.9000015258789,66.19999694824219,1891200.0
|
|
2016-05-04,65.19999694824219,65.94999694824219,64.9000015258789,65.30000305175781,1104000.0
|
|
2016-05-05,63.40999984741211,64.93000030517578,63.040000915527344,64.54000091552734,1993900.0
|
|
2016-05-06,62.810001373291016,63.31999969482422,60.81999969482422,63.31999969482422,2674900.0
|
|
2016-05-09,64.02999877929688,64.44999694824219,62.54999923706055,62.880001068115234,1908500.0
|
|
2016-05-10,64.20999908447266,64.30000305175781,63.279998779296875,63.41999816894531,1115400.0
|
|
2016-05-11,61.9900016784668,63.77000045776367,60.959999084472656,63.25,2817300.0
|
|
2016-05-12,61.619998931884766,62.68000030517578,61.279998779296875,62.2400016784668,2095200.0
|
|
2016-05-13,61.58000183105469,62.560001373291016,60.099998474121094,61.5099983215332,1958100.0
|
|
2016-05-16,60.7599983215332,61.189998626708984,59.849998474121094,60.47999954223633,2214900.0
|
|
2016-05-17,60.900001525878906,61.66999816894531,60.34000015258789,60.720001220703125,1580300.0
|
|
2016-05-18,60.06999969482422,60.689998626708984,59.66999816894531,60.52000045776367,1796100.0
|
|
2016-05-19,61.099998474121094,61.470001220703125,59.68000030517578,59.93000030517578,1517400.0
|
|
2016-05-20,62.4900016784668,62.849998474121094,61.0099983215332,61.22999954223633,1740400.0
|
|
2016-05-23,61.939998626708984,63.619998931884766,61.720001220703125,62.54999923706055,1537000.0
|
|
2016-05-24,63.15999984741211,63.5,62.0099983215332,62.0099983215332,1554200.0
|
|
2016-05-25,63.150001525878906,63.43000030517578,62.54999923706055,62.790000915527344,1092600.0
|
|
2016-05-26,63.13999938964844,63.619998931884766,62.63999938964844,63.130001068115234,961900.0
|
|
2016-05-27,64.69000244140625,64.80000305175781,63.0,63.45000076293945,1239500.0
|
|
2016-05-31,65.02999877929688,65.13999938964844,63.7599983215332,64.69000244140625,2030200.0
|
|
2016-06-01,66.16999816894531,66.68000030517578,64.44999694824219,64.5,3189800.0
|
|
2016-06-02,67.12999725341797,67.3499984741211,65.9800033569336,66.08000183105469,2561600.0
|
|
2016-06-03,67.23999786376953,67.7699966430664,66.69999694824219,67.48999786376953,1757000.0
|
|
2016-06-06,68.75,68.80999755859375,67.0,67.01000213623047,3129500.0
|
|
2016-06-07,68.13999938964844,68.75,66.95999908447266,68.55000305175781,5429500.0
|
|
2016-06-08,71.4800033569336,71.94999694824219,67.30000305175781,69.04000091552734,10395200.0
|
|
2016-06-09,72.31999969482422,72.54000091552734,70.5999984741211,71.04000091552734,4008500.0
|
|
2016-06-10,70.54000091552734,71.7300033569336,69.69000244140625,71.2699966430664,3144300.0
|
|
2016-06-13,70.20999908447266,71.19999694824219,70.0,70.06999969482422,2255300.0
|
|
2016-06-14,70.37999725341797,70.69999694824219,69.26000213623047,70.0,1799000.0
|
|
2016-06-15,70.7300033569336,71.88999938964844,70.30999755859375,70.47000122070312,2073900.0
|
|
2016-06-16,71.79000091552734,71.83000183105469,70.33000183105469,70.86000061035156,1960000.0
|
|
2016-06-17,71.70999908447266,72.05999755859375,71.18000030517578,71.7300033569336,1701400.0
|
|
2016-06-20,71.77999877929688,73.22000122070312,71.69999694824219,72.6500015258789,1128100.0
|
|
2016-06-21,71.87999725341797,72.37999725341797,71.19999694824219,71.5,1050300.0
|
|
2016-06-22,71.36000061035156,72.26000213623047,71.1500015258789,72.0,1668300.0
|
|
2016-06-23,71.81999969482422,72.37000274658203,71.1500015258789,71.91999816894531,1396100.0
|
|
2016-06-24,69.62000274658203,70.9000015258789,69.45999908447266,70.08000183105469,3967900.0
|
|
2016-06-27,69.0,69.2699966430664,67.08000183105469,69.08000183105469,3491100.0
|
|
2016-06-28,69.87000274658203,70.12999725341797,68.51000213623047,69.41000366210938,1394100.0
|
|
2016-06-29,71.6500015258789,72.0,70.11000061035156,70.22000122070312,1759400.0
|
|
2016-06-30,73.86000061035156,73.86000061035156,71.6500015258789,71.69000244140625,2705700.0
|
|
2016-07-01,73.95999908447266,74.80999755859375,73.75,73.87999725341797,1566000.0
|
|
2016-07-05,73.27999877929688,74.22000122070312,72.88999938964844,73.48999786376953,963000.0
|
|
2016-07-06,74.41000366210938,74.55999755859375,73.05999755859375,73.37000274658203,1264300.0
|
|
2016-07-07,75.19999694824219,75.25,74.13999938964844,74.5,1438200.0
|
|
2016-07-08,76.72000122070312,77.0199966430664,75.23999786376953,75.5,1754200.0
|
|
2016-07-11,76.48999786376953,77.2300033569336,76.31999969482422,76.33000183105469,1353300.0
|
|
2016-07-12,76.62000274658203,77.25,76.1500015258789,76.4800033569336,894100.0
|
|
2016-07-13,76.80999755859375,76.91000366210938,75.87000274658203,76.91000366210938,1187900.0
|
|
2016-07-14,77.41999816894531,77.95999908447266,77.05000305175781,77.80999755859375,1276900.0
|
|
2016-07-15,77.80000305175781,78.19999694824219,77.19000244140625,77.5,1117600.0
|
|
2016-07-18,77.75,78.4000015258789,77.0999984741211,77.37999725341797,1425600.0
|
|
2016-07-19,77.30000305175781,78.20999908447266,76.95999908447266,78.20999908447266,1335800.0
|
|
2016-07-20,77.16999816894531,77.73999786376953,76.93000030517578,77.5999984741211,1383200.0
|
|
2016-07-21,76.55000305175781,77.01000213623047,75.79000091552734,76.9000015258789,1788300.0
|
|
2016-07-22,76.13999938964844,76.66999816894531,75.72000122070312,76.5,1645400.0
|
|
2016-07-25,77.58000183105469,77.81999969482422,76.0999984741211,76.12999725341797,1314900.0
|
|
2016-07-26,77.18000030517578,78.5,76.76000213623047,77.51000213623047,1014600.0
|
|
2016-07-27,76.81999969482422,77.5,75.75,77.26000213623047,1001700.0
|
|
2016-07-28,77.37999725341797,77.68000030517578,76.31999969482422,76.97000122070312,729900.0
|
|
2016-07-29,77.6500015258789,77.81999969482422,76.69000244140625,77.5,717000.0
|
|
2016-08-01,78.33000183105469,78.79000091552734,77.54000091552734,77.5999984741211,1222300.0
|
|
2016-08-02,76.94999694824219,78.58000183105469,76.79000091552734,78.33000183105469,1324400.0
|
|
2016-08-03,77.4000015258789,77.79000091552734,72.86000061035156,75.5999984741211,2906700.0
|
|
2016-08-04,77.41000366210938,78.41999816894531,77.0999984741211,77.58000183105469,915500.0
|
|
2016-08-05,77.80000305175781,78.4000015258789,77.12999725341797,78.05000305175781,889500.0
|
|
2016-08-08,78.5199966430664,78.95999908447266,77.8499984741211,77.8499984741211,1055900.0
|
|
2016-08-09,77.73999786376953,78.33999633789062,77.4000015258789,78.19000244140625,657700.0
|
|
2016-08-10,77.93000030517578,78.73999786376953,77.44000244140625,77.72000122070312,640400.0
|
|
2016-08-11,79.72000122070312,80.19000244140625,78.63999938964844,78.72000122070312,1138900.0
|
|
2016-08-12,79.33999633789062,79.9800033569336,78.94000244140625,79.72000122070312,714400.0
|
|
2016-08-15,80.2699966430664,80.88999938964844,79.55000305175781,79.95999908447266,1334700.0
|
|
2016-08-16,79.87000274658203,80.54000091552734,79.79000091552734,80.29000091552734,994000.0
|
|
2016-08-17,78.54000091552734,80.08000183105469,77.80999755859375,79.97000122070312,1402100.0
|
|
2016-08-18,80.08999633789062,80.20999908447266,78.19999694824219,78.19999694824219,1067400.0
|
|
2016-08-19,80.6500015258789,80.97000122070312,80.06999969482422,80.16000366210938,883600.0
|
|
2016-08-22,80.11000061035156,80.79000091552734,79.75,80.62000274658203,723200.0
|
|
2016-08-23,80.23999786376953,81.05000305175781,80.0,80.51000213623047,976000.0
|
|
2016-08-24,80.18000030517578,81.12999725341797,79.91999816894531,80.2300033569336,1336600.0
|
|
2016-08-25,80.58999633789062,81.80999755859375,79.9800033569336,80.19000244140625,1936100.0
|
|
2016-08-26,78.19000244140625,81.23999786376953,78.16999816894531,80.3499984741211,3088500.0
|
|
2016-08-29,78.26000213623047,79.41000366210938,77.80000305175781,78.31999969482422,2998500.0
|
|
2016-08-30,76.8499984741211,78.72000122070312,75.9800033569336,78.08000183105469,3114600.0
|
|
2016-08-31,76.51000213623047,77.97000122070312,76.37000274658203,76.94000244140625,2404000.0
|
|
2016-09-01,76.66000366210938,77.58000183105469,75.12000274658203,75.88999938964844,5500100.0
|
|
2016-09-02,68.56999969482422,71.6500015258789,68.37999725341797,70.58000183105469,17726000.0
|
|
2016-09-06,67.68000030517578,68.83999633789062,66.97000122070312,68.63999938964844,5388000.0
|
|
2016-09-07,68.2300033569336,68.2699966430664,67.05000305175781,67.51000213623047,3403700.0
|
|
2016-09-08,66.08000183105469,67.55999755859375,65.94999694824219,67.22000122070312,3429600.0
|
|
2016-09-09,64.80000305175781,65.93000030517578,64.70999908447266,65.58999633789062,2743000.0
|
|
2016-09-12,66.0,66.12999725341797,64.3499984741211,64.43000030517578,2716900.0
|
|
2016-09-13,65.93000030517578,66.16000366210938,64.55999755859375,65.83000183105469,3179000.0
|
|
2016-09-14,66.1500015258789,67.4000015258789,65.80000305175781,66.2300033569336,2444700.0
|
|
2016-09-15,66.05000305175781,66.7699966430664,65.16999816894531,65.75,1512600.0
|
|
2016-09-16,65.9800033569336,66.66999816894531,65.76000213623047,66.31999969482422,1824400.0
|
|
2016-09-19,65.80999755859375,66.55000305175781,65.41999816894531,66.08000183105469,1261900.0
|
|
2016-09-20,65.69000244140625,66.30000305175781,65.3499984741211,66.30000305175781,951300.0
|
|
2016-09-21,65.4000015258789,65.94000244140625,64.48999786376953,65.5,1753900.0
|
|
2016-09-22,65.7300033569336,66.29000091552734,65.36000061035156,66.11000061035156,1731700.0
|
|
2016-09-23,65.19000244140625,65.95999908447266,65.12000274658203,65.7300033569336,1522800.0
|
|
2016-09-26,64.02999877929688,65.11000061035156,63.86000061035156,65.11000061035156,1574400.0
|
|
2016-09-27,64.5199966430664,64.5999984741211,62.88999938964844,64.19000244140625,2160800.0
|
|
2016-09-28,63.5099983215332,64.5,63.279998779296875,64.5,1516100.0
|
|
2016-09-29,60.9900016784668,63.130001068115234,60.939998626708984,62.779998779296875,3583200.0
|
|
2016-09-30,60.97999954223633,61.40999984741211,60.16999816894531,60.959999084472656,2821900.0
|
|
2016-10-03,60.29999923706055,61.22999954223633,60.15999984741211,60.91999816894531,1509100.0
|
|
2016-10-04,59.38999938964844,60.2400016784668,59.04999923706055,60.150001525878906,3362000.0
|
|
2016-10-05,59.189998626708984,62.43000030517578,58.869998931884766,59.459999084472656,4592300.0
|
|
2016-10-06,58.52000045776367,59.380001068115234,58.459999084472656,59.310001373291016,2365800.0
|
|
2016-10-07,58.290000915527344,59.0,57.93000030517578,58.5099983215332,2650300.0
|
|
2016-10-10,57.810001373291016,59.09000015258789,57.77000045776367,58.58000183105469,1261500.0
|
|
2016-10-11,56.7599983215332,58.040000915527344,56.599998474121094,57.7400016784668,2488300.0
|
|
2016-10-12,57.150001525878906,57.65999984741211,56.7599983215332,57.029998779296875,1780500.0
|
|
2016-10-13,57.599998474121094,58.220001220703125,56.470001220703125,56.790000915527344,2375900.0
|
|
2016-10-14,56.619998931884766,57.970001220703125,56.43000030517578,57.70000076293945,1962600.0
|
|
2016-10-17,54.880001068115234,56.189998626708984,54.869998931884766,55.83000183105469,2125400.0
|
|
2016-10-18,56.29999923706055,56.790000915527344,55.119998931884766,55.5,3257300.0
|
|
2016-10-19,58.58000183105469,58.869998931884766,56.380001068115234,56.380001068115234,5420900.0
|
|
2016-10-20,57.77000045776367,58.880001068115234,57.5,58.27000045776367,2975300.0
|
|
2016-10-21,57.0,57.599998474121094,56.41999816894531,57.189998626708984,2891700.0
|
|
2016-10-24,56.20000076293945,57.33000183105469,56.150001525878906,56.90999984741211,1880000.0
|
|
2016-10-25,55.11000061035156,56.27000045776367,54.0,54.4900016784668,3377200.0
|
|
2016-10-26,57.0099983215332,57.869998931884766,55.189998626708984,55.22999954223633,3153400.0
|
|
2016-10-27,57.220001220703125,57.459999084472656,56.5099983215332,57.029998779296875,2411900.0
|
|
2016-10-28,58.400001525878906,59.0,57.25,57.45000076293945,2589700.0
|
|
2016-10-31,57.25,58.5,57.13999938964844,58.36000061035156,1821800.0
|
|
2016-11-01,57.310001373291016,57.650001525878906,56.630001068115234,57.34000015258789,1397500.0
|
|
2016-11-02,57.400001525878906,58.29999923706055,56.93000030517578,57.279998779296875,1849700.0
|
|
2016-11-03,55.11000061035156,57.869998931884766,55.02000045776367,57.72999954223633,1994000.0
|
|
2016-11-04,55.84000015258789,56.529998779296875,55.189998626708984,55.369998931884766,1534200.0
|
|
2016-11-07,55.70000076293945,56.849998474121094,55.41999816894531,56.59000015258789,2171100.0
|
|
2016-11-08,56.970001220703125,57.279998779296875,55.52000045776367,55.83000183105469,1792800.0
|
|
2016-11-09,57.790000915527344,58.06999969482422,54.650001525878906,55.619998931884766,1641400.0
|
|
2016-11-10,57.060001373291016,58.849998474121094,56.4900016784668,58.38999938964844,1664000.0
|
|
2016-11-11,57.84000015258789,57.91999816894531,56.83000183105469,57.06999969482422,980000.0
|
|
2016-11-14,57.83000183105469,58.52000045776367,57.349998474121094,58.060001373291016,1288800.0
|
|
2016-11-15,56.810001373291016,58.459999084472656,56.529998779296875,58.119998931884766,1816100.0
|
|
2016-11-16,56.66999816894531,56.75,55.130001068115234,55.29999923706055,1834300.0
|
|
2016-11-17,57.540000915527344,57.880001068115234,56.31999969482422,56.5099983215332,1197900.0
|
|
2016-11-18,54.61000061035156,57.86000061035156,54.5,57.56999969482422,3072700.0
|
|
2016-11-21,55.79999923706055,56.2599983215332,54.83000183105469,54.970001220703125,2404200.0
|
|
2016-11-22,58.2400016784668,58.41999816894531,55.599998474121094,55.900001525878906,2799800.0
|
|
2016-11-23,57.90999984741211,58.97999954223633,57.5,57.90999984741211,1301500.0
|
|
2016-11-25,57.9900016784668,58.560001373291016,57.709999084472656,58.439998626708984,483000.0
|
|
2016-11-28,57.209999084472656,58.09000015258789,56.599998474121094,57.70000076293945,1522200.0
|
|
2016-11-29,58.31999969482422,58.75,57.09000015258789,57.47999954223633,2857700.0
|
|
2016-11-30,56.9900016784668,59.47999954223633,56.91999816894531,58.47999954223633,1986600.0
|
|
2016-12-01,56.529998779296875,58.08000183105469,56.45000076293945,56.7599983215332,1524900.0
|
|
2016-12-02,55.310001373291016,56.45000076293945,54.27000045776367,54.75,2691900.0
|
|
2016-12-05,57.119998931884766,57.9900016784668,55.650001525878906,55.65999984741211,4914000.0
|
|
2016-12-06,57.2400016784668,58.34000015258789,56.72999954223633,57.619998931884766,2262100.0
|
|
2016-12-07,59.84000015258789,60.119998931884766,57.45000076293945,57.52000045776367,7165100.0
|
|
2016-12-08,68.83999633789062,72.69999694824219,68.72000122070312,70.51000213623047,16476000.0
|
|
2016-12-09,69.30000305175781,69.70999908447266,68.25,68.83999633789062,3597000.0
|
|
2016-12-12,69.70999908447266,70.02999877929688,68.75,69.37000274658203,2339800.0
|
|
2016-12-13,68.4800033569336,70.73999786376953,68.41999816894531,69.88999938964844,2492400.0
|
|
2016-12-14,68.63999938964844,69.20999908447266,68.01000213623047,68.08999633789062,1725200.0
|
|
2016-12-15,67.30999755859375,69.0,66.91999816894531,69.0,1679200.0
|
|
2016-12-16,66.41999816894531,67.69999694824219,65.86000061035156,67.18000030517578,2483900.0
|
|
2016-12-19,66.69999694824219,67.44000244140625,65.75,66.0,1393300.0
|
|
2016-12-20,67.58999633789062,68.0,66.47000122070312,66.61000061035156,1268300.0
|
|
2016-12-21,66.97000122070312,67.88999938964844,66.54000091552734,67.23999786376953,1132700.0
|
|
2016-12-22,64.58000183105469,66.94000244140625,64.41999816894531,66.66000366210938,2005100.0
|
|
2016-12-23,64.41000366210938,65.37000274658203,64.19999694824219,64.61000061035156,793600.0
|
|
2016-12-27,64.44000244140625,65.0199966430664,64.16999816894531,64.58999633789062,758900.0
|
|
2016-12-28,64.4800033569336,64.77999877929688,63.650001525878906,64.63999938964844,821400.0
|
|
2016-12-29,64.38999938964844,65.25,64.2300033569336,64.51000213623047,985400.0
|
|
2016-12-30,64.98999786376953,65.72000122070312,64.43000030517578,64.66999816894531,1611300.0
|
|
2017-01-03,66.8499984741211,67.87000274658203,65.72000122070312,65.94000244140625,2871000.0
|
|
2017-01-04,69.41000366210938,69.98999786376953,66.87999725341797,66.97000122070312,4938600.0
|
|
2017-01-05,68.7300033569336,69.37999725341797,67.36000061035156,68.43000030517578,2286800.0
|
|
2017-01-06,68.2699966430664,69.70999908447266,67.86000061035156,68.73999786376953,2185200.0
|
|
2017-01-09,68.19000244140625,68.54000091552734,67.1500015258789,67.20999908447266,2240200.0
|
|
2017-01-10,69.9000015258789,70.5,68.5,68.7699966430664,2783900.0
|
|
2017-01-11,69.4000015258789,70.25,68.33000183105469,69.95999908447266,1946200.0
|
|
2017-01-12,68.62000274658203,69.33999633789062,68.30999755859375,68.66000366210938,1372500.0
|
|
2017-01-13,67.91999816894531,69.25,67.5999984741211,68.9000015258789,1073500.0
|
|
2017-01-17,68.77999877929688,69.27999877929688,68.04000091552734,68.04000091552734,1274400.0
|
|
2017-01-18,68.5,69.12000274658203,67.91000366210938,69.12000274658203,772100.0
|
|
2017-01-19,66.98999786376953,68.18000030517578,66.63999938964844,67.91999816894531,1366600.0
|
|
2017-01-20,67.31999969482422,67.80000305175781,67.0199966430664,67.30999755859375,1252100.0
|
|
2017-01-23,66.86000061035156,67.22000122070312,66.01000213623047,66.98999786376953,1010200.0
|
|
2017-01-24,67.7699966430664,68.1500015258789,67.16000366210938,67.16000366210938,1278400.0
|
|
2017-01-25,68.81999969482422,68.87000274658203,68.04000091552734,68.4000015258789,857600.0
|
|
2017-01-26,67.63999938964844,69.04000091552734,67.61000061035156,68.69000244140625,1010400.0
|
|
2017-01-27,66.81999969482422,67.73999786376953,66.04000091552734,67.73999786376953,1264600.0
|
|
2017-01-30,66.88999938964844,66.95999908447266,65.66999816894531,66.63999938964844,1180600.0
|
|
2017-01-31,67.51000213623047,67.77999877929688,65.08999633789062,65.08999633789062,1584200.0
|
|
2017-02-01,66.4000015258789,67.88999938964844,66.08000183105469,67.87000274658203,1220300.0
|
|
2017-02-02,66.5199966430664,67.38999938964844,66.41000366210938,67.0,925100.0
|
|
2017-02-03,66.38999938964844,66.77999877929688,65.5,65.66999816894531,1413500.0
|
|
2017-02-06,66.47000122070312,66.63999938964844,66.0,66.23999786376953,815600.0
|
|
2017-02-07,66.13999938964844,66.73999786376953,65.83999633789062,66.68000030517578,936200.0
|
|
2017-02-08,67.16999816894531,67.31999969482422,65.91999816894531,66.0,1058800.0
|
|
2017-02-09,67.0,67.9000015258789,66.86000061035156,67.25,1091100.0
|
|
2017-02-10,67.62000274658203,67.87000274658203,66.94000244140625,67.55999755859375,1240300.0
|
|
2017-02-13,66.98999786376953,68.2300033569336,66.83999633789062,68.06999969482422,1376600.0
|
|
2017-02-14,67.76000213623047,67.93000030517578,66.29000091552734,66.83000183105469,930900.0
|
|
2017-02-15,67.16000366210938,67.87999725341797,66.81999969482422,67.52999877929688,1014400.0
|
|
2017-02-16,65.97000122070312,67.48999786376953,65.37999725341797,67.2300033569336,1630600.0
|
|
2017-02-17,66.7300033569336,66.9800033569336,65.58999633789062,65.88999938964844,1213800.0
|
|
2017-02-21,66.72000122070312,67.23999786376953,66.2300033569336,67.22000122070312,842200.0
|
|
2017-02-22,67.0,67.22000122070312,66.55000305175781,66.88999938964844,533900.0
|
|
2017-02-23,64.83999633789062,67.37999725341797,64.80999755859375,67.33000183105469,1708700.0
|
|
2017-02-24,65.31999969482422,65.76000213623047,64.01000213623047,64.55000305175781,1814100.0
|
|
2017-02-27,66.43000030517578,66.79000091552734,65.31999969482422,65.37999725341797,1205200.0
|
|
2017-02-28,65.26000213623047,66.4000015258789,65.02999877929688,66.4000015258789,947800.0
|
|
2017-03-01,65.38999938964844,66.16999816894531,64.52999877929688,66.0999984741211,1093500.0
|
|
2017-03-02,66.52999877929688,66.97000122070312,65.27999877929688,65.55000305175781,1633200.0
|
|
2017-03-03,65.69999694824219,66.55999755859375,65.3499984741211,66.37000274658203,2133600.0
|
|
2017-03-06,64.93000030517578,65.70999908447266,64.7699966430664,65.51000213623047,1014300.0
|
|
2017-03-07,65.13999938964844,65.38999938964844,64.69999694824219,64.69999694824219,1097700.0
|
|
2017-03-08,66.25,66.43000030517578,65.08999633789062,65.41999816894531,1370300.0
|
|
2017-03-09,65.0,65.95999908447266,64.80000305175781,65.5999984741211,1747000.0
|
|
2017-03-10,65.08000183105469,65.7699966430664,64.66999816894531,65.0999984741211,1141500.0
|
|
2017-03-13,63.790000915527344,65.44999694824219,63.650001525878906,65.44999694824219,1452300.0
|
|
2017-03-14,63.66999816894531,64.16999816894531,63.31999969482422,63.5,994100.0
|
|
2017-03-15,63.939998626708984,64.0999984741211,62.779998779296875,64.0,1769000.0
|
|
2017-03-16,63.84000015258789,64.66000366210938,63.75,64.20999908447266,1139900.0
|
|
2017-03-17,64.04000091552734,64.23999786376953,63.22999954223633,64.23999786376953,2101600.0
|
|
2017-03-20,63.790000915527344,64.22000122070312,63.349998474121094,64.12999725341797,1268300.0
|
|
2017-03-21,62.93000030517578,64.31999969482422,62.56999969482422,63.900001525878906,2958600.0
|
|
2017-03-22,62.81999969482422,62.91999816894531,61.68000030517578,61.79999923706055,2340000.0
|
|
2017-03-23,63.08000183105469,63.779998779296875,62.4900016784668,63.189998626708984,1817000.0
|
|
2017-03-24,63.689998626708984,63.86000061035156,62.52000045776367,63.0099983215332,1425800.0
|
|
2017-03-27,64.11000061035156,65.04000091552734,62.95000076293945,63.36000061035156,2638000.0
|
|
2017-03-28,63.68000030517578,64.33000183105469,63.119998931884766,64.25,2608300.0
|
|
2017-03-29,66.30000305175781,66.33999633789062,64.01000213623047,64.2699966430664,9431100.0
|
|
2017-03-30,50.7599983215332,52.900001525878906,50.5,51.9900016784668,49620300.0
|
|
2017-03-31,51.869998931884766,51.9900016784668,50.52000045776367,51.22999954223633,16826900.0
|
|
2017-04-03,50.91999816894531,52.18000030517578,50.869998931884766,52.11000061035156,7589800.0
|
|
2017-04-04,49.7599983215332,50.959999084472656,49.43000030517578,50.5,6232700.0
|
|
2017-04-05,49.43000030517578,50.540000915527344,49.400001525878906,49.88999938964844,4784100.0
|
|
2017-04-06,50.779998779296875,50.91999816894531,49.56999969482422,49.599998474121094,5038800.0
|
|
2017-04-07,50.630001068115234,51.18000030517578,50.5099983215332,50.869998931884766,3508000.0
|
|
2017-04-10,52.2599983215332,52.689998626708984,50.849998474121094,50.849998474121094,7674600.0
|
|
2017-04-11,51.70000076293945,52.33000183105469,51.4900016784668,52.15999984741211,2778800.0
|
|
2017-04-12,52.08000183105469,53.349998474121094,51.849998474121094,52.709999084472656,5521600.0
|
|
2017-04-13,51.220001220703125,52.25,51.20000076293945,52.0,2238200.0
|
|
2017-04-17,52.0,52.08000183105469,51.400001525878906,51.560001373291016,2698600.0
|
|
2017-04-18,51.93000030517578,52.029998779296875,51.439998626708984,51.83000183105469,1942900.0
|
|
2017-04-19,52.20000076293945,52.83000183105469,51.810001373291016,51.93000030517578,3950800.0
|
|
2017-04-20,53.61000061035156,54.0,52.41999816894531,52.47999954223633,5489700.0
|
|
2017-04-21,53.08000183105469,53.959999084472656,53.060001373291016,53.65999984741211,3010900.0
|
|
2017-04-24,52.75,53.81999969482422,52.41999816894531,53.54999923706055,3284200.0
|
|
2017-04-25,52.459999084472656,53.09000015258789,51.9900016784668,52.75,2733200.0
|
|
2017-04-26,52.720001220703125,53.209999084472656,52.43000030517578,52.61000061035156,2826600.0
|
|
2017-04-27,52.77000045776367,52.97999954223633,51.88999938964844,52.90999984741211,2746200.0
|
|
2017-04-28,52.0,52.880001068115234,51.47999954223633,52.810001373291016,4233400.0
|
|
2017-05-01,51.59000015258789,52.18000030517578,51.380001068115234,52.06999969482422,2129100.0
|
|
2017-05-02,52.459999084472656,52.66999816894531,51.7599983215332,51.869998931884766,2614000.0
|
|
2017-05-03,52.209999084472656,52.70000076293945,51.900001525878906,52.599998474121094,1476000.0
|
|
2017-05-04,51.7400016784668,52.540000915527344,51.59000015258789,52.04999923706055,1564700.0
|
|
2017-05-05,51.95000076293945,52.040000915527344,51.16999816894531,51.93000030517578,2106100.0
|
|
2017-05-08,51.689998626708984,52.400001525878906,51.41999816894531,52.09000015258789,1911500.0
|
|
2017-05-09,52.04999923706055,52.31999969482422,51.400001525878906,51.75,2896700.0
|
|
2017-05-10,53.13999938964844,53.279998779296875,51.869998931884766,51.95000076293945,2083100.0
|
|
2017-05-11,54.619998931884766,55.63999938964844,53.79999923706055,54.65999984741211,6398500.0
|
|
2017-05-12,53.119998931884766,54.52000045776367,52.91999816894531,54.47999954223633,3043800.0
|
|
2017-05-15,51.4900016784668,53.060001373291016,51.38999938964844,53.060001373291016,3750500.0
|
|
2017-05-16,50.040000915527344,51.18000030517578,49.560001373291016,51.0,4429200.0
|
|
2017-05-17,49.13999938964844,49.790000915527344,48.61000061035156,49.65999984741211,3325100.0
|
|
2017-05-18,49.22999954223633,49.599998474121094,48.7400016784668,49.06999969482422,2048000.0
|
|
2017-05-19,49.290000915527344,49.7599983215332,48.099998474121094,49.349998474121094,3919500.0
|
|
2017-05-22,49.5099983215332,50.119998931884766,49.29999923706055,49.650001525878906,1913600.0
|
|
2017-05-23,48.79999923706055,49.68000030517578,48.459999084472656,49.58000183105469,2651700.0
|
|
2017-05-24,48.779998779296875,49.150001525878906,48.43000030517578,48.79999923706055,3253700.0
|
|
2017-05-25,48.689998626708984,49.83000183105469,48.650001525878906,49.189998626708984,2365000.0
|
|
2017-05-26,48.22999954223633,48.7599983215332,48.029998779296875,48.52000045776367,3020900.0
|
|
2017-05-30,47.90999984741211,48.59000015258789,47.63999938964844,48.38999938964844,3877900.0
|
|
2017-05-31,48.27000045776367,48.41999816894531,47.2599983215332,48.02000045776367,4010800.0
|
|
2017-06-01,48.66999816894531,49.20000076293945,47.72999954223633,48.27000045776367,8408400.0
|
|
2017-06-02,54.290000915527344,56.849998474121094,54.060001373291016,56.40999984741211,22797700.0
|
|
2017-06-05,52.900001525878906,54.09000015258789,52.72999954223633,54.0,6271400.0
|
|
2017-06-06,52.04999923706055,52.619998931884766,51.52000045776367,52.380001068115234,3972300.0
|
|
2017-06-07,52.25,52.66999816894531,51.91999816894531,52.11000061035156,2331000.0
|
|
2017-06-08,51.720001220703125,53.0,51.70000076293945,52.2400016784668,1843800.0
|
|
2017-06-09,51.70000076293945,52.189998626708984,51.29999923706055,51.66999816894531,3143900.0
|
|
2017-06-12,51.900001525878906,52.29999923706055,51.29999923706055,51.540000915527344,2176400.0
|
|
2017-06-13,52.38999938964844,52.59000015258789,51.790000915527344,52.130001068115234,2148900.0
|
|
2017-06-14,53.09000015258789,53.91999816894531,52.869998931884766,53.25,2953200.0
|
|
2017-06-15,53.130001068115234,53.29999923706055,52.29999923706055,52.77000045776367,1829000.0
|
|
2017-06-16,52.970001220703125,53.310001373291016,52.310001373291016,52.970001220703125,2483800.0
|
|
2017-06-19,53.84000015258789,54.0099983215332,52.90999984741211,53.18000030517578,2107100.0
|
|
2017-06-20,52.560001373291016,53.959999084472656,52.36000061035156,53.959999084472656,2444000.0
|
|
2017-06-21,53.290000915527344,53.470001220703125,52.349998474121094,52.59000015258789,1812200.0
|
|
2017-06-22,54.25,54.43000030517578,53.119998931884766,53.2400016784668,1795100.0
|
|
2017-06-23,55.369998931884766,55.400001525878906,54.09000015258789,54.470001220703125,3062800.0
|
|
2017-06-26,55.5,56.20000076293945,55.119998931884766,55.529998779296875,2968100.0
|
|
2017-06-27,55.040000915527344,56.130001068115234,54.959999084472656,55.47999954223633,2079800.0
|
|
2017-06-28,56.15999984741211,56.29999923706055,55.119998931884766,55.290000915527344,3067400.0
|
|
2017-06-29,59.099998474121094,59.439998626708984,57.0099983215332,57.34000015258789,6703500.0
|
|
2017-06-30,59.66999816894531,60.220001220703125,59.060001373291016,59.5,3389800.0
|
|
2017-07-03,59.9900016784668,60.61000061035156,59.66999816894531,59.68000030517578,1023300.0
|
|
2017-07-05,59.75,60.4900016784668,59.349998474121094,60.0099983215332,2118900.0
|
|
2017-07-06,57.970001220703125,59.54999923706055,57.619998931884766,59.38999938964844,2276400.0
|
|
2017-07-07,58.36000061035156,59.099998474121094,58.029998779296875,58.38999938964844,1384700.0
|
|
2017-07-10,58.68000030517578,58.86000061035156,57.5099983215332,58.22999954223633,1491500.0
|
|
2017-07-11,58.779998779296875,58.95000076293945,58.18000030517578,58.689998626708984,1319000.0
|
|
2017-07-12,58.720001220703125,59.16999816894531,58.220001220703125,58.900001525878906,1144000.0
|
|
2017-07-13,59.33000183105469,59.689998626708984,58.619998931884766,58.880001068115234,1470900.0
|
|
2017-07-14,59.810001373291016,60.0,59.22999954223633,59.61000061035156,841500.0
|
|
2017-07-17,59.7400016784668,60.66999816894531,59.68000030517578,59.95000076293945,1490400.0
|
|
2017-07-18,59.380001068115234,60.040000915527344,59.150001525878906,59.4900016784668,1371700.0
|
|
2017-07-19,61.349998474121094,61.599998474121094,59.47999954223633,59.91999816894531,2155300.0
|
|
2017-07-20,61.11000061035156,61.47999954223633,60.72999954223633,61.38999938964844,1681700.0
|
|
2017-07-21,61.939998626708984,62.04999923706055,60.93000030517578,61.029998779296875,2193100.0
|
|
2017-07-24,62.02000045776367,62.2599983215332,61.439998626708984,61.59000015258789,2005700.0
|
|
2017-07-25,61.900001525878906,62.15999984741211,60.65999984741211,60.77000045776367,2609000.0
|
|
2017-07-26,61.470001220703125,61.79999923706055,61.2599983215332,61.709999084472656,1297100.0
|
|
2017-07-27,61.470001220703125,61.90999984741211,60.41999816894531,61.2599983215332,1256200.0
|
|
2017-07-28,61.83000183105469,62.20000076293945,61.040000915527344,61.380001068115234,1376800.0
|
|
2017-07-31,61.63999938964844,61.97999954223633,60.939998626708984,61.97999954223633,1382100.0
|
|
2017-08-01,61.61000061035156,61.72999954223633,60.41999816894531,61.56999969482422,1279300.0
|
|
2017-08-02,61.22999954223633,61.81999969482422,60.939998626708984,61.54999923706055,960100.0
|
|
2017-08-03,60.5,61.56999969482422,60.40999984741211,60.84000015258789,1501200.0
|
|
2017-08-04,61.7599983215332,62.189998626708984,60.369998931884766,60.779998779296875,1644300.0
|
|
2017-08-07,62.5099983215332,62.90999984741211,61.77000045776367,61.900001525878906,1207500.0
|
|
2017-08-08,62.529998779296875,63.86000061035156,62.22999954223633,63.0,1386200.0
|
|
2017-08-09,61.88999938964844,62.4900016784668,61.5,62.08000183105469,1011200.0
|
|
2017-08-10,60.25,61.5,60.099998474121094,61.25,1312400.0
|
|
2017-08-11,59.7599983215332,60.84000015258789,58.54999923706055,59.189998626708984,1410500.0
|
|
2017-08-14,59.93000030517578,60.560001373291016,59.75,60.029998779296875,1594300.0
|
|
2017-08-15,59.5,60.900001525878906,58.45000076293945,59.29999923706055,3272600.0
|
|
2017-08-16,59.7599983215332,59.9900016784668,59.20000076293945,59.959999084472656,1105200.0
|
|
2017-08-17,58.959999084472656,59.83000183105469,58.91999816894531,59.560001373291016,1117000.0
|
|
2017-08-18,58.130001068115234,58.91999816894531,57.61000061035156,58.439998626708984,1684800.0
|
|
2017-08-21,59.439998626708984,60.470001220703125,57.959999084472656,59.66999816894531,4223200.0
|
|
2017-08-22,59.79999923706055,60.08000183105469,59.45000076293945,59.83000183105469,1461200.0
|
|
2017-08-23,60.34000015258789,60.5,59.439998626708984,59.529998779296875,1240300.0
|
|
2017-08-24,60.02000045776367,61.47999954223633,59.810001373291016,60.75,1898500.0
|
|
2017-08-25,60.209999084472656,60.83000183105469,59.849998474121094,60.220001220703125,1195900.0
|
|
2017-08-28,60.130001068115234,61.11000061035156,59.7599983215332,60.689998626708984,1364700.0
|
|
2017-08-29,58.31999969482422,60.15999984741211,58.2400016784668,59.90999984741211,3084700.0
|
|
2017-08-30,57.61000061035156,58.900001525878906,56.869998931884766,58.459999084472656,4685800.0
|
|
2017-08-31,57.54999923706055,58.31999969482422,56.560001373291016,57.77000045776367,7728300.0
|
|
2017-09-01,61.689998626708984,62.58000183105469,60.5,61.220001220703125,11466100.0
|
|
2017-09-05,61.560001373291016,62.18000030517578,60.380001068115234,62.09000015258789,3698200.0
|
|
2017-09-06,61.4900016784668,61.9900016784668,60.560001373291016,61.47999954223633,2257000.0
|
|
2017-09-07,61.29999923706055,61.61000061035156,60.40999984741211,61.5,1770000.0
|
|
2017-09-08,62.34000015258789,63.0,60.689998626708984,61.02000045776367,3571200.0
|
|
2017-09-11,61.88999938964844,63.08000183105469,61.86000061035156,62.47999954223633,1754200.0
|
|
2017-09-12,61.790000915527344,62.279998779296875,61.33000183105469,62.189998626708984,1100200.0
|
|
2017-09-13,61.5,62.119998931884766,61.310001373291016,61.720001220703125,1163600.0
|
|
2017-09-14,61.119998931884766,61.36000061035156,59.790000915527344,61.25,1943000.0
|
|
2017-09-15,60.599998474121094,61.380001068115234,60.0,61.22999954223633,2418000.0
|
|
2017-09-18,59.7599983215332,60.93000030517578,59.18000030517578,60.7400016784668,2057500.0
|
|
2017-09-19,58.95000076293945,59.790000915527344,58.0099983215332,59.33000183105469,3163800.0
|
|
2017-09-20,58.560001373291016,59.060001373291016,58.060001373291016,58.880001068115234,1566600.0
|
|
2017-09-21,58.599998474121094,58.849998474121094,58.0,58.310001373291016,1034200.0
|
|
2017-09-22,58.13999938964844,58.790000915527344,57.869998931884766,57.900001525878906,1513800.0
|
|
2017-09-25,57.38999938964844,58.36000061035156,57.189998626708984,57.88999938964844,2338700.0
|
|
2017-09-26,59.34000015258789,59.63999938964844,57.7599983215332,57.7599983215332,3060200.0
|
|
2017-09-27,60.130001068115234,60.279998779296875,59.150001525878906,59.33000183105469,1930400.0
|
|
2017-09-28,60.27000045776367,60.939998626708984,59.90999984741211,60.02000045776367,1237800.0
|
|
2017-09-29,62.25,62.33000183105469,60.130001068115234,60.5,2206800.0
|
|
2017-10-02,62.83000183105469,63.209999084472656,61.7400016784668,62.16999816894531,2116200.0
|
|
2017-10-03,62.220001220703125,63.349998474121094,61.90999984741211,62.97999954223633,1654400.0
|
|
2017-10-04,61.34000015258789,62.599998474121094,61.2599983215332,62.13999938964844,1137000.0
|
|
2017-10-05,61.7599983215332,62.279998779296875,61.16999816894531,61.279998779296875,1251900.0
|
|
2017-10-06,61.29999923706055,62.08000183105469,61.13999938964844,61.7400016784668,1257600.0
|
|
2017-10-09,61.95000076293945,62.099998474121094,60.79999923706055,61.33000183105469,1488500.0
|
|
2017-10-10,63.310001373291016,63.400001525878906,61.81999969482422,61.880001068115234,1569400.0
|
|
2017-10-11,62.689998626708984,63.27000045776367,62.369998931884766,63.27000045776367,1809100.0
|
|
2017-10-12,60.5,61.900001525878906,60.189998626708984,61.689998626708984,3305500.0
|
|
2017-10-13,59.16999816894531,61.400001525878906,57.54999923706055,60.41999816894531,5468600.0
|
|
2017-10-16,58.20000076293945,59.36000061035156,57.81999969482422,59.209999084472656,2165000.0
|
|
2017-10-17,58.93000030517578,59.849998474121094,57.400001525878906,57.849998474121094,3736900.0
|
|
2017-10-18,59.720001220703125,59.779998779296875,59.0,59.20000076293945,1551400.0
|
|
2017-10-19,60.09000015258789,60.22999954223633,59.25,59.66999816894531,1536600.0
|
|
2017-10-20,63.290000915527344,63.349998474121094,61.04999923706055,61.47999954223633,3497700.0
|
|
2017-10-23,63.83000183105469,64.80999755859375,63.29999923706055,63.380001068115234,2255700.0
|
|
2017-10-24,61.869998931884766,63.95000076293945,61.81999969482422,63.709999084472656,2000600.0
|
|
2017-10-25,62.06999969482422,62.470001220703125,60.779998779296875,61.9900016784668,1491600.0
|
|
2017-10-26,62.0099983215332,63.349998474121094,60.529998779296875,62.310001373291016,3152300.0
|
|
2017-10-27,62.400001525878906,62.86000061035156,61.5,61.81999969482422,1239100.0
|
|
2017-10-30,61.720001220703125,62.52000045776367,61.599998474121094,62.290000915527344,924800.0
|
|
2017-10-31,61.5099983215332,62.970001220703125,61.459999084472656,61.79999923706055,1224600.0
|
|
2017-11-01,61.4900016784668,62.880001068115234,60.810001373291016,62.209999084472656,1193900.0
|
|
2017-11-02,60.7599983215332,61.91999816894531,60.52000045776367,61.849998474121094,1146500.0
|
|
2017-11-03,61.150001525878906,61.540000915527344,60.619998931884766,61.02000045776367,760100.0
|
|
2017-11-06,61.790000915527344,61.9900016784668,61.27000045776367,61.36000061035156,1053700.0
|
|
2017-11-07,60.2400016784668,61.709999084472656,60.11000061035156,61.650001525878906,1056600.0
|
|
2017-11-08,61.63999938964844,61.75,59.93000030517578,60.349998474121094,1134300.0
|
|
2017-11-09,64.01000213623047,64.30000305175781,61.25,61.25,2567900.0
|
|
2017-11-10,64.87000274658203,65.0,63.65999984741211,63.91999816894531,1781100.0
|
|
2017-11-13,64.5999984741211,65.97000122070312,64.06999969482422,64.87999725341797,1789200.0
|
|
2017-11-14,64.93000030517578,65.05999755859375,63.54999923706055,64.08999633789062,866200.0
|
|
2017-11-15,64.91000366210938,65.61000061035156,63.880001068115234,64.37999725341797,901800.0
|
|
2017-11-16,65.70999908447266,65.91999816894531,64.37999725341797,64.9000015258789,1009400.0
|
|
2017-11-17,66.30999755859375,67.43000030517578,66.11000061035156,66.29000091552734,1295300.0
|
|
2017-11-20,66.87999725341797,67.08000183105469,65.80000305175781,66.29000091552734,1049900.0
|
|
2017-11-21,66.58000183105469,67.02999877929688,66.16000366210938,66.95999908447266,1069600.0
|
|
2017-11-22,66.80000305175781,67.25,66.33000183105469,66.4000015258789,897500.0
|
|
2017-11-24,66.79000091552734,67.41000366210938,66.41999816894531,67.01000213623047,437800.0
|
|
2017-11-27,66.12999725341797,67.56999969482422,65.91000366210938,67.08999633789062,1473500.0
|
|
2017-11-28,67.37000274658203,67.5999984741211,66.08000183105469,66.23999786376953,1400200.0
|
|
2017-11-29,66.87000274658203,68.58999633789062,66.56999969482422,67.58000183105469,2588100.0
|
|
2017-11-30,66.95999908447266,68.2699966430664,66.55000305175781,67.0,2181800.0
|
|
2017-12-01,67.22000122070312,67.37999725341797,65.87000274658203,66.77999877929688,1795400.0
|
|
2017-12-04,67.22000122070312,68.48999786376953,67.16000366210938,68.3499984741211,1902000.0
|
|
2017-12-05,66.36000061035156,67.44999694824219,65.30000305175781,67.02999877929688,1859500.0
|
|
2017-12-06,67.66000366210938,67.83000183105469,66.05000305175781,66.08000183105469,5815200.0
|
|
2017-12-07,72.01000213623047,73.83999633789062,71.29000091552734,73.3499984741211,9129600.0
|
|
2017-12-08,73.7699966430664,74.02999877929688,72.12999725341797,72.4800033569336,3176200.0
|
|
2017-12-11,73.63999938964844,74.77999877929688,73.22000122070312,73.77999877929688,1900000.0
|
|
2017-12-12,74.30999755859375,74.98999786376953,73.31999969482422,73.47000122070312,1750000.0
|
|
2017-12-13,74.19000244140625,74.79000091552734,73.73999786376953,74.20999908447266,934500.0
|
|
2017-12-14,74.77999877929688,75.94999694824219,74.02999877929688,75.5999984741211,2038300.0
|
|
2017-12-15,75.81999969482422,76.01000213623047,74.88999938964844,75.30000305175781,2097400.0
|
|
2017-12-18,76.55000305175781,76.9800033569336,76.0,76.44999694824219,1978200.0
|
|
2017-12-19,76.56999969482422,77.22000122070312,76.41000366210938,77.0,1410700.0
|
|
2017-12-20,76.87999725341797,77.27999877929688,76.54000091552734,76.87000274658203,1185400.0
|
|
2017-12-21,77.73999786376953,78.0,77.25,77.3499984741211,1346000.0
|
|
2017-12-22,78.4800033569336,78.5999984741211,76.95999908447266,77.72000122070312,948600.0
|
|
2017-12-26,79.4000015258789,80.04000091552734,78.30000305175781,78.30000305175781,1427100.0
|
|
2017-12-27,79.27999877929688,79.9800033569336,78.69999694824219,79.75,748200.0
|
|
2017-12-28,79.61000061035156,80.0999984741211,79.13999938964844,79.5,1206100.0
|
|
2017-12-29,78.58999633789062,80.0,78.5199966430664,79.63999938964844,1305100.0
|
|
2018-01-02,79.69000244140625,80.2699966430664,77.30999755859375,77.30999755859375,2474400.0
|
|
2018-01-03,78.58999633789062,80.23999786376953,78.25,79.81999969482422,1745400.0
|
|
2018-01-04,79.8499984741211,80.01000213623047,78.30000305175781,78.61000061035156,1669600.0
|
|
2018-01-05,79.43000030517578,80.45999908447266,79.18000030517578,80.0,1592900.0
|
|
2018-01-08,79.04000091552734,81.91999816894531,77.44000244140625,81.5,3042500.0
|
|
2018-01-09,79.51000213623047,79.76000213623047,78.73999786376953,79.0,1482100.0
|
|
2018-01-10,78.86000061035156,79.44000244140625,78.58000183105469,79.18000030517578,1141500.0
|
|
2018-01-11,78.98999786376953,79.33000183105469,78.38999938964844,79.29000091552734,913000.0
|
|
2018-01-12,78.83999633789062,79.66999816894531,78.52999877929688,79.66999816894531,1223400.0
|
|
2018-01-16,76.69999694824219,78.9800033569336,76.44999694824219,78.94999694824219,1525900.0
|
|
2018-01-17,77.91999816894531,78.38999938964844,76.80999755859375,77.08000183105469,1254100.0
|
|
2018-01-18,77.56999969482422,78.76000213623047,77.31999969482422,78.06999969482422,1130500.0
|
|
2018-01-19,79.33999633789062,79.69999694824219,77.66999816894531,77.7300033569336,1369800.0
|
|
2018-01-22,78.95999908447266,79.63999938964844,78.5999984741211,79.41000366210938,1211600.0
|
|
2018-01-23,79.69999694824219,79.93000030517578,78.52999877929688,78.87999725341797,822500.0
|
|
2018-01-24,79.19999694824219,79.95999908447266,78.22000122070312,79.88999938964844,853700.0
|
|
2018-01-25,78.62000274658203,79.38999938964844,78.04000091552734,79.08000183105469,934900.0
|
|
2018-01-26,79.08000183105469,79.4000015258789,78.2300033569336,78.62000274658203,773200.0
|
|
2018-01-29,79.95999908447266,80.63999938964844,78.63999938964844,78.80999755859375,1079200.0
|
|
2018-01-30,79.4800033569336,79.77999877929688,78.54000091552734,79.6500015258789,642800.0
|
|
2018-01-31,78.20999908447266,80.05000305175781,77.9800033569336,79.47000122070312,1058400.0
|
|
2018-02-01,78.80999755859375,79.25,77.01000213623047,77.2300033569336,1492200.0
|
|
2018-02-02,78.62000274658203,79.77999877929688,78.16999816894531,78.79000091552734,1593800.0
|
|
2018-02-05,77.41000366210938,79.87999725341797,77.4000015258789,77.98999786376953,2085700.0
|
|
2018-02-06,78.62000274658203,78.87999725341797,74.9000015258789,75.66000366210938,4084100.0
|
|
2018-02-07,80.98999786376953,82.36000061035156,78.6500015258789,78.7699966430664,3060500.0
|
|
2018-02-08,76.66999816894531,83.30999755859375,76.62999725341797,81.75,2618400.0
|
|
2018-02-09,77.1500015258789,79.0,75.43000030517578,77.51000213623047,2674200.0
|
|
2018-02-12,76.80000305175781,78.44000244140625,76.79000091552734,77.61000061035156,2511700.0
|
|
2018-02-13,77.2699966430664,77.72000122070312,76.7300033569336,76.86000061035156,3424200.0
|
|
2018-02-14,81.22000122070312,81.83000183105469,76.5999984741211,76.62999725341797,3189900.0
|
|
2018-02-15,80.91999816894531,81.54000091552734,78.43000030517578,81.26000213623047,2867800.0
|
|
2018-02-16,81.4000015258789,82.63999938964844,80.5,80.8499984741211,1545300.0
|
|
2018-02-20,80.58000183105469,81.4000015258789,80.16999816894531,80.87000274658203,1365300.0
|
|
2018-02-21,81.16000366210938,82.56999969482422,80.44000244140625,80.58000183105469,1297300.0
|
|
2018-02-22,80.83000183105469,82.20999908447266,80.70999908447266,81.25,1689700.0
|
|
2018-02-23,81.86000061035156,82.0,79.9000015258789,81.30000305175781,1285600.0
|
|
2018-02-26,82.33000183105469,83.0,81.22000122070312,82.43000030517578,827000.0
|
|
2018-02-27,80.45999908447266,83.58999633789062,80.38999938964844,82.6500015258789,1409100.0
|
|
2018-02-28,81.0999984741211,82.44000244140625,80.94999694824219,81.01000213623047,1944900.0
|
|
2018-03-01,81.04000091552734,81.94000244140625,79.80999755859375,81.01000213623047,1376900.0
|
|
2018-03-02,82.06999969482422,82.29000091552734,79.36000061035156,79.77999877929688,887500.0
|
|
2018-03-05,81.12999725341797,82.23999786376953,80.76000213623047,81.63999938964844,1218400.0
|
|
2018-03-06,83.69000244140625,83.9800033569336,80.87000274658203,81.18000030517578,2864700.0
|
|
2018-03-07,81.31999969482422,83.48999786376953,80.63999938964844,82.91000366210938,1724700.0
|
|
2018-03-08,80.75,81.98999786376953,80.29000091552734,81.75,1040200.0
|
|
2018-03-09,81.0,82.01000213623047,80.08999633789062,81.18000030517578,1589700.0
|
|
2018-03-12,80.33000183105469,81.63999938964844,79.61000061035156,81.16999816894531,1528200.0
|
|
2018-03-13,79.80000305175781,81.55000305175781,79.79000091552734,80.97000122070312,1632900.0
|
|
2018-03-14,80.75,80.94999694824219,78.66000366210938,79.94999694824219,2110500.0
|
|
2018-03-15,79.61000061035156,81.62999725341797,79.4000015258789,80.7300033569336,985300.0
|
|
2018-03-16,80.76000213623047,81.45999908447266,79.47000122070312,79.47000122070312,1233400.0
|
|
2018-03-19,80.27999877929688,81.02999877929688,79.77999877929688,81.02999877929688,1144100.0
|
|
2018-03-20,81.4800033569336,81.58999633789062,80.0199966430664,80.25,1137200.0
|
|
2018-03-21,80.69999694824219,81.87000274658203,80.30999755859375,81.4800033569336,1685800.0
|
|
2018-03-22,81.0999984741211,81.29000091552734,80.0,80.0,1706400.0
|
|
2018-03-23,79.51000213623047,81.62000274658203,79.26000213623047,81.0999984741211,2183200.0
|
|
2018-03-26,80.33999633789062,80.5199966430664,78.31999969482422,80.19000244140625,2603700.0
|
|
2018-03-27,78.70999908447266,80.70999908447266,77.97000122070312,80.52999877929688,4006500.0
|
|
2018-03-28,85.95999908447266,87.9800033569336,83.05999755859375,84.25,10706800.0
|
|
2018-03-29,89.12000274658203,89.54000091552734,86.31999969482422,86.79000091552734,4849400.0
|
|
2018-04-02,87.2699966430664,90.25,86.6500015258789,89.01000213623047,3080800.0
|
|
2018-04-03,88.66999816894531,88.98999786376953,87.41000366210938,87.44000244140625,1974000.0
|
|
2018-04-04,88.23999786376953,88.76000213623047,87.36000061035156,87.98999786376953,2757400.0
|
|
2018-04-05,91.2699966430664,91.44000244140625,88.23999786376953,88.8499984741211,3138500.0
|
|
2018-04-06,89.61000061035156,91.3499984741211,88.69000244140625,91.08000183105469,3203300.0
|
|
2018-04-09,89.63999938964844,90.8499984741211,89.3499984741211,90.0,1625900.0
|
|
2018-04-10,91.01000213623047,91.19000244140625,90.06999969482422,90.37999725341797,939300.0
|
|
2018-04-11,91.08000183105469,91.83999633789062,90.51000213623047,90.66000366210938,1606200.0
|
|
2018-04-12,92.0199966430664,92.12999725341797,90.87999725341797,91.26000213623047,1266900.0
|
|
2018-04-13,91.70999908447266,92.88999938964844,91.19000244140625,92.33000183105469,2017700.0
|
|
2018-04-16,93.76000213623047,93.80999755859375,91.75,92.0,1981600.0
|
|
2018-04-17,94.5999984741211,94.8499984741211,94.02999877929688,94.62000274658203,2228300.0
|
|
2018-04-18,95.0,95.66000366210938,94.41000366210938,94.41000366210938,2375800.0
|
|
2018-04-19,95.29000091552734,95.58000183105469,94.27999877929688,95.0,1532000.0
|
|
2018-04-20,96.30999755859375,96.37000274658203,95.12999725341797,95.30999755859375,2018800.0
|
|
2018-04-23,96.63999938964844,96.95999908447266,94.19999694824219,94.26000213623047,2778700.0
|
|
2018-04-24,96.9000015258789,97.9800033569336,96.47000122070312,97.4800033569336,2171100.0
|
|
2018-04-25,97.8499984741211,97.97000122070312,96.63999938964844,97.63999938964844,1463400.0
|
|
2018-04-26,98.41999816894531,98.80999755859375,97.8499984741211,97.9800033569336,1668700.0
|
|
2018-04-27,99.16999816894531,99.38999938964844,98.30999755859375,98.54000091552734,2035400.0
|
|
2018-04-30,99.80000305175781,100.56999969482422,99.3499984741211,99.58000183105469,1497100.0
|
|
2018-05-01,99.69999694824219,99.93000030517578,98.76000213623047,99.44999694824219,1299800.0
|
|
2018-05-02,99.73999786376953,100.7300033569336,99.4000015258789,99.88999938964844,1244500.0
|
|
2018-05-03,99.86000061035156,100.44999694824219,99.0,99.06999969482422,1442900.0
|
|
2018-05-04,95.48999786376953,99.6500015258789,95.38999938964844,99.48999786376953,3797600.0
|
|
2018-05-07,97.16999816894531,97.51000213623047,95.76000213623047,95.76000213623047,2420900.0
|
|
2018-05-08,98.19999694824219,98.27999877929688,96.79000091552734,96.83000183105469,1006800.0
|
|
2018-05-09,98.95999908447266,99.05999755859375,97.44000244140625,98.19000244140625,919200.0
|
|
2018-05-10,97.91000366210938,99.45999908447266,97.27999877929688,99.30999755859375,1167600.0
|
|
2018-05-11,98.54000091552734,98.69999694824219,97.55000305175781,97.7699966430664,910600.0
|
|
2018-05-14,98.72000122070312,98.97000122070312,98.04000091552734,98.94000244140625,1508100.0
|
|
2018-05-15,98.94999694824219,99.91000366210938,97.77999877929688,98.20999908447266,1135900.0
|
|
2018-05-16,101.6500015258789,101.94000244140625,99.0,99.4000015258789,1430100.0
|
|
2018-05-17,102.0,103.04000091552734,101.37000274658203,101.72000122070312,1106700.0
|
|
2018-05-18,102.81999969482422,103.12000274658203,101.5,101.5,1684800.0
|
|
2018-05-21,103.73999786376953,105.26000213623047,103.16000366210938,103.48999786376953,1864800.0
|
|
2018-05-22,102.87999725341797,104.12999725341797,102.75,103.75,1806900.0
|
|
2018-05-23,105.2699966430664,106.54000091552734,102.0199966430664,102.55000305175781,2691200.0
|
|
2018-05-24,106.41000366210938,106.68000030517578,104.87000274658203,105.05999755859375,1763700.0
|
|
2018-05-25,106.18000030517578,107.48999786376953,105.76000213623047,107.04000091552734,1536600.0
|
|
2018-05-29,105.68000030517578,107.68000030517578,105.51000213623047,106.25,2100700.0
|
|
2018-05-30,105.62999725341797,106.9800033569336,104.5999984741211,105.94000244140625,3369700.0
|
|
2018-05-31,105.05000305175781,106.45999908447266,103.80000305175781,106.1500015258789,4994800.0
|
|
2018-06-01,122.19000244140625,123.83999633789062,113.19999694824219,113.94999694824219,14155500.0
|
|
2018-06-04,124.9800033569336,125.0999984741211,121.52999877929688,122.62000274658203,3986200.0
|
|
2018-06-05,124.05000305175781,125.7699966430664,123.91999816894531,124.69999694824219,2776300.0
|
|
2018-06-06,124.19000244140625,126.8499984741211,123.87999725341797,124.16999816894531,2471300.0
|
|
2018-06-07,122.69999694824219,126.47000122070312,122.22000122070312,124.69999694824219,2647600.0
|
|
2018-06-08,122.0199966430664,122.94999694824219,120.58999633789062,121.47000122070312,3347500.0
|
|
2018-06-11,122.37000274658203,122.75,120.55000305175781,122.72000122070312,2779800.0
|
|
2018-06-12,124.95999908447266,125.2300033569336,122.1500015258789,122.5199966430664,1959000.0
|
|
2018-06-13,125.12999725341797,127.33999633789062,124.68000030517578,125.37999725341797,3320800.0
|
|
2018-06-14,125.87999725341797,126.41999816894531,124.63999938964844,125.08999633789062,2075800.0
|
|
2018-06-15,128.3699951171875,128.91000366210938,123.55000305175781,124.20999908447266,2195300.0
|
|
2018-06-18,129.69000244140625,129.7899932861328,126.9000015258789,127.58999633789062,1805100.0
|
|
2018-06-19,128.10000610351562,129.32000732421875,126.83000183105469,128.3000030517578,2022300.0
|
|
2018-06-20,128.27000427246094,128.50999450683594,127.06999969482422,128.49000549316406,1237700.0
|
|
2018-06-21,127.70999908447266,129.5800018310547,126.7300033569336,128.5399932861328,1304300.0
|
|
2018-06-22,124.18000030517578,128.60000610351562,124.16999816894531,128.60000610351562,2792000.0
|
|
2018-06-25,124.86000061035156,126.43000030517578,122.47000122070312,124.26000213623047,1916100.0
|
|
2018-06-26,126.79000091552734,127.5999984741211,125.27999877929688,127.0,1620000.0
|
|
2018-06-27,123.87999725341797,127.58999633789062,123.05000305175781,126.5,1618800.0
|
|
2018-06-28,124.94000244140625,125.26000213623047,122.77999877929688,123.79000091552734,1816200.0
|
|
2018-06-29,124.8499984741211,127.48999786376953,124.8499984741211,126.23999786376953,1143000.0
|
|
2018-07-02,125.4800033569336,125.52999877929688,123.2300033569336,124.98999786376953,1387100.0
|
|
2018-07-03,125.2300033569336,126.80000305175781,124.97000122070312,126.12000274658203,1280800.0
|
|
2018-07-05,124.5199966430664,125.80999755859375,123.94999694824219,125.80999755859375,1323500.0
|
|
2018-07-06,128.5399932861328,128.8800048828125,124.5,124.7300033569336,2077100.0
|
|
2018-07-09,126.52999877929688,130.49000549316406,125.87999725341797,130.0,2049000.0
|
|
2018-07-10,127.37999725341797,128.22999572753906,126.2699966430664,126.8499984741211,1224500.0
|
|
2018-07-11,125.66000366210938,126.44999694824219,124.62000274658203,126.19000244140625,1060400.0
|
|
2018-07-12,125.72000122070312,126.63999938964844,125.0199966430664,126.47000122070312,762800.0
|
|
2018-07-13,125.44999694824219,126.83000183105469,124.91000366210938,125.94000244140625,881000.0
|
|
2018-07-16,127.26000213623047,127.48999786376953,124.79000091552734,125.2699966430664,905300.0
|
|
2018-07-17,129.4499969482422,130.41000366210938,127.0199966430664,127.0199966430664,2422700.0
|
|
2018-07-18,128.80999755859375,129.9499969482422,127.5199966430664,129.36000061035156,1155600.0
|
|
2018-07-19,127.79000091552734,129.00999450683594,127.0,128.6999969482422,1069900.0
|
|
2018-07-20,126.44999694824219,128.89999389648438,126.29000091552734,127.5999984741211,1409300.0
|
|
2018-07-23,125.37000274658203,126.97000122070312,125.06999969482422,126.44999694824219,1273800.0
|
|
2018-07-24,122.9800033569336,126.38999938964844,122.4000015258789,125.93000030517578,1689100.0
|
|
2018-07-25,125.02999877929688,125.48999786376953,122.94000244140625,123.66000366210938,1326200.0
|
|
2018-07-26,124.48999786376953,126.16000366210938,123.19000244140625,124.75,1003800.0
|
|
2018-07-27,120.0,124.91999816894531,118.8499984741211,124.41999816894531,1858100.0
|
|
2018-07-30,118.83999633789062,121.25,118.6500015258789,120.04000091552734,1303200.0
|
|
2018-07-31,119.94999694824219,120.6500015258789,117.66000366210938,118.86000061035156,1073500.0
|
|
2018-08-01,120.55000305175781,121.80999755859375,119.55000305175781,120.18000030517578,1886200.0
|
|
2018-08-02,124.38999938964844,125.22000122070312,120.52999877929688,120.93000030517578,1793700.0
|
|
2018-08-03,126.08000183105469,126.33000183105469,124.3499984741211,124.3499984741211,1984100.0
|
|
2018-08-06,126.30999755859375,126.5199966430664,124.37999725341797,125.98999786376953,1267200.0
|
|
2018-08-07,125.58000183105469,127.30000305175781,124.98999786376953,127.08000183105469,1442400.0
|
|
2018-08-08,127.18000030517578,127.6500015258789,124.8499984741211,125.7699966430664,1534300.0
|
|
2018-08-09,128.16000366210938,128.69000244140625,127.11000061035156,127.73999786376953,925600.0
|
|
2018-08-10,130.52000427246094,130.75999450683594,126.77999877929688,127.4800033569336,1873900.0
|
|
2018-08-13,129.94000244140625,131.8800048828125,129.2899932861328,131.0800018310547,1786600.0
|
|
2018-08-14,129.47000122070312,130.9199981689453,127.58999633789062,130.5,1860100.0
|
|
2018-08-15,126.44999694824219,128.89999389648438,125.05999755859375,128.89999389648438,1320700.0
|
|
2018-08-16,129.47000122070312,130.47999572753906,127.16999816894531,129.1999969482422,1336400.0
|
|
2018-08-17,130.19000244140625,130.89999389648438,129.0800018310547,130.25,1061600.0
|
|
2018-08-20,136.6699981689453,137.19000244140625,130.30999755859375,130.92999267578125,2691700.0
|
|
2018-08-21,135.61000061035156,139.63999938964844,134.69000244140625,137.3000030517578,1593600.0
|
|
2018-08-22,135.47999572753906,138.24000549316406,135.3800048828125,136.27999877929688,1294300.0
|
|
2018-08-23,136.1999969482422,137.57000732421875,134.61000061035156,135.49000549316406,1049500.0
|
|
2018-08-24,138.75999450683594,140.3300018310547,136.67999267578125,137.14999389648438,1884400.0
|
|
2018-08-27,138.16000366210938,140.4199981689453,137.7899932861328,139.22000122070312,1469300.0
|
|
2018-08-28,138.67999267578125,139.27000427246094,137.1199951171875,138.32000732421875,1907700.0
|
|
2018-08-29,138.6999969482422,138.94000244140625,135.0800018310547,138.6999969482422,2154600.0
|
|
2018-08-30,137.0,138.3800048828125,135.69000244140625,137.8000030517578,4293400.0
|
|
2018-08-31,154.92999267578125,159.7899932861328,153.00999450683594,153.3000030517578,14304200.0
|
|
2018-09-04,157.2899932861328,160.0,154.7100067138672,154.86000061035156,4466300.0
|
|
2018-09-05,152.74000549316406,157.2899932861328,152.0800018310547,157.1699981689453,2638400.0
|
|
2018-09-06,151.0,154.97000122070312,150.77999877929688,153.57000732421875,2365600.0
|
|
2018-09-07,150.82000732421875,153.99000549316406,150.58999633789062,150.74000549316406,2052400.0
|
|
2018-09-10,154.11000061035156,154.77999877929688,151.5,151.5,1365500.0
|
|
2018-09-11,153.22999572753906,155.25,152.1999969482422,154.1699981689453,1486500.0
|
|
2018-09-12,153.00999450683594,154.07000732421875,150.8699951171875,153.3000030517578,1372300.0
|
|
2018-09-13,154.60000610351562,154.82000732421875,152.1999969482422,153.16000366210938,1275800.0
|
|
2018-09-14,153.7100067138672,155.63999938964844,152.47000122070312,154.72999572753906,1193300.0
|
|
2018-09-17,155.3800048828125,160.67999267578125,154.82000732421875,159.10000610351562,2620000.0
|
|
2018-09-18,158.44000244140625,158.94000244140625,153.8000030517578,155.69000244140625,1434300.0
|
|
2018-09-19,155.2100067138672,158.6300048828125,154.0500030517578,158.6300048828125,1621100.0
|
|
2018-09-20,155.97000122070312,156.39999389648438,154.38999938964844,155.4499969482422,1241400.0
|
|
2018-09-21,156.99000549316406,158.1300048828125,154.6300048828125,156.58999633789062,2070600.0
|
|
2018-09-24,157.33999633789062,157.77999877929688,156.02999877929688,156.7899932861328,1196100.0
|
|
2018-09-25,158.41000366210938,159.0800018310547,157.0800018310547,157.5500030517578,1220400.0
|
|
2018-09-26,158.9600067138672,159.8800048828125,156.77000427246094,157.75,1010500.0
|
|
2018-09-27,161.24000549316406,161.5,158.66000366210938,160.0,1682400.0
|
|
2018-09-28,162.49000549316406,164.13999938964844,161.25,161.25,1525200.0
|
|
2018-10-01,161.63999938964844,164.7899932861328,161.19000244140625,163.8000030517578,1012900.0
|
|
2018-10-02,160.1999969482422,163.1300048828125,160.0,162.8800048828125,1336200.0
|
|
2018-10-03,161.52000427246094,161.8300018310547,159.35000610351562,161.25,1237700.0
|
|
2018-10-04,157.0399932861328,161.0800018310547,156.3300018310547,160.22000122070312,1484800.0
|
|
2018-10-05,153.83999633789062,158.33999633789062,151.4600067138672,156.69000244140625,2133800.0
|
|
2018-10-08,150.77999877929688,154.9199981689453,148.33999633789062,153.02000427246094,2739500.0
|
|
2018-10-09,150.25,153.4499969482422,149.0,149.83999633789062,1592400.0
|
|
2018-10-10,140.67999267578125,149.55999755859375,140.39999389648438,149.1699981689453,2542600.0
|
|
2018-10-11,140.50999450683594,144.91000366210938,137.67999267578125,139.2899932861328,2169500.0
|
|
2018-10-12,143.7100067138672,146.89999389648438,141.07000732421875,145.52999877929688,3529000.0
|
|
2018-10-15,144.4600067138672,146.97999572753906,142.86000061035156,146.7899932861328,1626400.0
|
|
2018-10-16,146.8300018310547,147.22000122070312,142.97000122070312,145.55999755859375,1859900.0
|
|
2018-10-17,143.57000732421875,147.77000427246094,142.75,146.97999572753906,1286700.0
|
|
2018-10-18,142.67999267578125,145.64999389648438,140.9199981689453,143.08999633789062,1748000.0
|
|
2018-10-19,136.77000427246094,144.10000610351562,136.52999877929688,143.47999572753906,2090700.0
|
|
2018-10-22,139.9499969482422,140.89999389648438,136.02000427246094,136.47000122070312,1979300.0
|
|
2018-10-23,137.42999267578125,137.72000122070312,133.1300048828125,137.2100067138672,2004300.0
|
|
2018-10-24,134.2899932861328,140.97000122070312,134.16000366210938,140.8000030517578,1771100.0
|
|
2018-10-25,137.22000122070312,138.58999633789062,134.0,134.30999755859375,1664900.0
|
|
2018-10-26,134.82000732421875,136.6699981689453,133.13999938964844,134.49000549316406,1712400.0
|
|
2018-10-29,135.8800048828125,139.14999389648438,133.9499969482422,136.69000244140625,1726800.0
|
|
2018-10-30,142.1300048828125,142.6300048828125,135.1199951171875,135.36000061035156,2120700.0
|
|
2018-10-31,140.72999572753906,146.60000610351562,140.66000366210938,143.75,2360600.0
|
|
2018-11-01,144.1699981689453,144.64999389648438,138.97000122070312,141.66000366210938,1665000.0
|
|
2018-11-02,142.02000427246094,145.4499969482422,140.0399932861328,145.3699951171875,1499300.0
|
|
2018-11-05,142.1999969482422,143.83999633789062,139.14999389648438,143.27999877929688,1515100.0
|
|
2018-11-06,141.1300048828125,143.60000610351562,139.9199981689453,141.8300018310547,1402400.0
|
|
2018-11-07,143.22999572753906,144.55999755859375,139.67999267578125,141.77000427246094,1706400.0
|
|
2018-11-08,142.27000427246094,143.7899932861328,140.11000061035156,143.27000427246094,1516300.0
|
|
2018-11-09,137.55999755859375,142.0,136.3800048828125,141.38999938964844,1693400.0
|
|
2018-11-12,135.4199981689453,138.36000061035156,134.66000366210938,137.27999877929688,1739600.0
|
|
2018-11-13,138.6999969482422,140.35000610351562,134.64999389648438,135.52999877929688,1835300.0
|
|
2018-11-14,140.1300048828125,144.07000732421875,138.3800048828125,140.8699951171875,2621600.0
|
|
2018-11-15,139.8300018310547,139.97999572753906,134.6999969482422,138.3300018310547,1850400.0
|
|
2018-11-16,134.52999877929688,138.0800018310547,134.35000610351562,138.0800018310547,1788100.0
|
|
2018-11-19,126.98999786376953,135.8800048828125,126.62000274658203,134.5,2698700.0
|
|
2018-11-20,121.38999938964844,124.94999694824219,118.5199966430664,119.44999694824219,3049400.0
|
|
2018-11-21,123.87999725341797,124.62999725341797,121.87000274658203,122.19000244140625,1888100.0
|
|
2018-11-23,120.86000061035156,124.01000213623047,120.61000061035156,122.5,841400.0
|
|
2018-11-26,123.76000213623047,125.41999816894531,121.87000274658203,122.04000091552734,3322100.0
|
|
2018-11-27,122.7699966430664,124.33999633789062,121.4000015258789,122.9000015258789,1465000.0
|
|
2018-11-28,128.99000549316406,129.2899932861328,123.94000244140625,123.94000244140625,2213300.0
|
|
2018-11-29,129.4600067138672,130.44000244140625,126.83999633789062,128.02999877929688,2087000.0
|
|
2018-11-30,132.5500030517578,133.25999450683594,129.25,129.25,2660400.0
|
|
2018-12-03,139.88999938964844,140.0800018310547,134.10000610351562,137.0,3654000.0
|
|
2018-12-04,133.6199951171875,139.5800018310547,131.32000732421875,139.5,3244300.0
|
|
2018-12-06,131.44000244140625,134.7100067138672,126.55999755859375,133.0,5622300.0
|
|
2018-12-07,113.87000274658203,136.25999450683594,113.61000061035156,132.0,8058700.0
|
|
2018-12-10,115.01000213623047,116.58999633789062,112.37000274658203,113.3499984741211,3938200.0
|
|
2018-12-11,116.8499984741211,119.93000030517578,115.80000305175781,117.02999877929688,3047000.0
|
|
2018-12-12,122.6500015258789,123.52999877929688,118.5,120.20999908447266,4589200.0
|
|
2018-12-13,120.19999694824219,125.80000305175781,118.1500015258789,122.98999786376953,4675300.0
|
|
2018-12-14,119.12000274658203,122.1500015258789,117.61000061035156,118.43000030517578,2954000.0
|
|
2018-12-17,118.87000274658203,122.0,117.5,119.83000183105469,3901500.0
|
|
2018-12-18,119.19999694824219,122.41000366210938,118.37999725341797,120.0199966430664,3708800.0
|
|
2018-12-19,115.70999908447266,120.7699966430664,114.1500015258789,119.5199966430664,2759200.0
|
|
2018-12-20,115.01000213623047,118.20999908447266,111.33999633789062,114.83000183105469,3271600.0
|
|
2018-12-21,113.73999786376953,119.75,113.52999877929688,116.76000213623047,5420500.0
|
|
2018-12-24,113.26000213623047,115.88999938964844,110.70999908447266,112.20999908447266,1627000.0
|
|
2018-12-26,122.66000366210938,122.73999786376953,114.0999984741211,114.12999725341797,2557300.0
|
|
2018-12-27,123.33999633789062,124.18000030517578,118.69000244140625,120.63999938964844,1950300.0
|
|
2018-12-28,121.4000015258789,125.37000274658203,120.63999938964844,124.4000015258789,2167000.0
|
|
2018-12-31,121.61000061035156,123.33999633789062,120.55999755859375,123.12000274658203,1447300.0
|
|
2019-01-02,123.3499984741211,124.58999633789062,118.27999877929688,118.88999938964844,2085800.0
|
|
2019-01-03,124.36000061035156,126.12000274658203,120.31999969482422,121.8499984741211,2896800.0
|
|
2019-01-04,128.5500030517578,129.57000732421875,125.30999755859375,125.8499984741211,2184600.0
|
|
2019-01-07,134.10000610351562,135.10000610351562,129.3300018310547,129.3300018310547,2860000.0
|
|
2019-01-08,135.86000061035156,137.17999267578125,133.6699981689453,135.52000427246094,2322600.0
|
|
2019-01-09,136.0,137.50999450683594,134.63999938964844,137.5,3339000.0
|
|
2019-01-10,131.61000061035156,132.41000366210938,129.5,131.02999877929688,3402100.0
|
|
2019-01-11,132.16000366210938,133.14999389648438,130.57000732421875,130.97000122070312,2949700.0
|
|
2019-01-14,139.72999572753906,145.0,135.3800048828125,136.63999938964844,7152000.0
|
|
2019-01-15,141.1300048828125,141.64999389648438,138.50999450683594,139.36000061035156,2619600.0
|
|
2019-01-16,142.24000549316406,143.25,141.3699951171875,142.36000061035156,1783500.0
|
|
2019-01-17,145.13999938964844,146.0399932861328,141.72999572753906,141.72999572753906,3012100.0
|
|
2019-01-18,152.07000732421875,152.17999267578125,147.07000732421875,147.52000427246094,3277100.0
|
|
2019-01-22,149.47000122070312,151.66000366210938,148.32000732421875,150.52000427246094,1828200.0
|
|
2019-01-23,149.85000610351562,151.72999572753906,147.75,151.42999267578125,1602100.0
|
|
2019-01-24,148.42999267578125,150.25999450683594,147.22999572753906,150.0,2033600.0
|
|
2019-01-25,151.88999938964844,152.80999755859375,148.42999267578125,150.0,1731700.0
|
|
2019-01-28,149.6999969482422,150.77000427246094,148.6199951171875,150.33999633789062,1417000.0
|
|
2019-01-29,148.9499969482422,149.92999267578125,147.80999755859375,149.8300018310547,1297400.0
|
|
2019-01-30,148.61000061035156,150.39999389648438,148.22999572753906,150.13999938964844,1380000.0
|
|
2019-01-31,147.80999755859375,148.92999267578125,146.30999755859375,148.30999755859375,2517100.0
|
|
2019-02-01,146.1199951171875,147.85000610351562,144.36000061035156,147.4499969482422,1749900.0
|
|
2019-02-04,146.63999938964844,147.4499969482422,144.67999267578125,145.33999633789062,1689800.0
|
|
2019-02-05,146.88999938964844,151.57000732421875,146.67999267578125,147.5500030517578,2138500.0
|
|
2019-02-06,145.75999450683594,147.27000427246094,143.47000122070312,146.9600067138672,1452900.0
|
|
2019-02-07,147.6300048828125,147.6699981689453,143.05999755859375,144.3300018310547,1803200.0
|
|
2019-02-08,148.6199951171875,150.0,147.0,147.1300048828125,1450400.0
|
|
2019-02-11,149.7899932861328,151.92999267578125,149.27999877929688,149.6999969482422,1509200.0
|
|
2019-02-12,157.32000732421875,157.5500030517578,150.57000732421875,150.86000061035156,4021900.0
|
|
2019-02-13,155.27000427246094,158.6699981689453,154.11000061035156,157.94000244140625,2090600.0
|
|
2019-02-14,154.85000610351562,156.4199981689453,152.35000610351562,153.50999450683594,1121000.0
|
|
2019-02-15,151.08999633789062,156.22999572753906,150.5399932861328,155.60000610351562,1925900.0
|
|
2019-02-19,147.57000732421875,149.8000030517578,145.52999877929688,149.17999267578125,2451500.0
|
|
2019-02-20,148.1199951171875,149.50999450683594,147.02999877929688,147.4499969482422,1396900.0
|
|
2019-02-21,148.11000061035156,149.11000061035156,147.0500030517578,147.47000122070312,977300.0
|
|
2019-02-22,149.25999450683594,149.36000061035156,147.5,148.6999969482422,966400.0
|
|
2019-02-25,148.5399932861328,151.50999450683594,148.0500030517578,150.1199951171875,1216900.0
|
|
2019-02-26,150.97999572753906,151.39999389648438,148.19000244140625,148.1999969482422,1469000.0
|
|
2019-02-27,150.55999755859375,152.14999389648438,149.0500030517578,150.0,1146300.0
|
|
2019-02-28,150.4199981689453,151.22999572753906,148.52999877929688,150.17999267578125,1234600.0
|
|
2019-03-01,151.3800048828125,153.9499969482422,150.19000244140625,152.55999755859375,1671900.0
|
|
2019-03-04,147.77999877929688,152.88999938964844,146.4600067138672,152.10000610351562,1450000.0
|
|
2019-03-05,148.89999389648438,149.67999267578125,147.4499969482422,148.07000732421875,983300.0
|
|
2019-03-06,149.08999633789062,150.22999572753906,147.66000366210938,149.60000610351562,805300.0
|
|
2019-03-07,147.6999969482422,148.9199981689453,146.4199981689453,148.3699951171875,1465100.0
|
|
2019-03-08,142.50999450683594,146.6199951171875,141.77999877929688,146.00999450683594,2785400.0
|
|
2019-03-11,145.2899932861328,145.5399932861328,142.35000610351562,143.0,2086500.0
|
|
2019-03-12,145.7899932861328,146.05999755859375,142.6699981689453,145.27999877929688,2090100.0
|
|
2019-03-13,145.41000366210938,147.7100067138672,145.25,146.14999389648438,1309800.0
|
|
2019-03-14,144.17999267578125,145.08999633789062,141.00999450683594,145.08999633789062,2284200.0
|
|
2019-03-15,141.7899932861328,145.47999572753906,141.5500030517578,145.22999572753906,2251100.0
|
|
2019-03-18,144.3300018310547,144.49000549316406,141.50999450683594,141.64999389648438,1587700.0
|
|
2019-03-19,144.99000549316406,146.3000030517578,143.77000427246094,144.66000366210938,1176500.0
|
|
2019-03-20,144.35000610351562,145.5,142.1300048828125,145.4199981689453,1267900.0
|
|
2019-03-21,148.91000366210938,149.5500030517578,144.5399932861328,144.63999938964844,1672900.0
|
|
2019-03-22,143.2100067138672,147.6300048828125,142.24000549316406,145.72999572753906,2644600.0
|
|
2019-03-25,146.5800018310547,147.3699951171875,141.33999633789062,142.91000366210938,2539900.0
|
|
2019-03-26,143.55999755859375,148.42999267578125,142.8000030517578,148.00999450683594,3010800.0
|
|
2019-03-27,146.8000030517578,146.86000061035156,143.8800048828125,144.32000732421875,5524400.0
|
|
2019-03-28,167.5399932861328,171.4499969482422,166.10000610351562,169.14999389648438,14698300.0
|
|
2019-03-29,163.8699951171875,168.3000030517578,162.9499969482422,165.91000366210938,7223700.0
|
|
2019-04-01,165.52000427246094,167.1999969482422,163.22000122070312,164.75999450683594,3958200.0
|
|
2019-04-02,165.47000122070312,166.6999969482422,164.00999450683594,165.61000061035156,2207600.0
|
|
2019-04-03,166.2100067138672,167.5,163.9499969482422,165.60000610351562,1827900.0
|
|
2019-04-04,171.3699951171875,171.69000244140625,166.14999389648438,166.27000427246094,2790400.0
|
|
2019-04-05,169.3699951171875,172.89999389648438,168.83999633789062,172.0399932861328,1951900.0
|
|
2019-04-08,169.77000427246094,170.39999389648438,168.36000061035156,168.77999877929688,2135300.0
|
|
2019-04-09,167.52000427246094,169.8000030517578,165.52999877929688,169.41000366210938,2475600.0
|
|
2019-04-10,167.4600067138672,169.82000732421875,166.67999267578125,168.3000030517578,1573800.0
|
|
2019-04-11,168.0,168.66000366210938,166.92999267578125,167.69000244140625,1409400.0
|
|
2019-04-12,169.8800048828125,170.67999267578125,167.5,168.5,1523400.0
|
|
2019-04-15,172.00999450683594,173.07000732421875,170.02000427246094,170.02000427246094,2475600.0
|
|
2019-04-16,169.3300018310547,173.32000732421875,168.72999572753906,173.0,1759700.0
|
|
2019-04-17,171.22999572753906,171.99000549316406,167.92999267578125,169.88999938964844,1674600.0
|
|
2019-04-18,173.30999755859375,174.63999938964844,169.72000122070312,171.74000549316406,2293200.0
|
|
2019-04-22,173.02000427246094,173.66000366210938,172.0399932861328,173.1999969482422,1260900.0
|
|
2019-04-23,176.77999877929688,177.16000366210938,173.02999877929688,174.50999450683594,2411900.0
|
|
2019-04-24,178.27000427246094,179.5,174.41000366210938,177.7899932861328,2474900.0
|
|
2019-04-25,177.2899932861328,179.22000122070312,176.61000061035156,178.33999633789062,1713300.0
|
|
2019-04-26,177.08999633789062,178.0399932861328,175.41000366210938,177.75,1585600.0
|
|
2019-04-29,177.5,178.85000610351562,176.5,176.61000061035156,1798700.0
|
|
2019-04-30,176.35000610351562,177.75,175.6300048828125,177.25999450683594,1268800.0
|
|
2019-05-01,175.6699981689453,178.27000427246094,175.5800018310547,176.22999572753906,1306800.0
|
|
2019-05-02,176.5500030517578,177.75,174.80999755859375,176.64999389648438,1369500.0
|
|
2019-05-03,178.63999938964844,178.97999572753906,176.00999450683594,176.83999633789062,1036600.0
|
|
2019-05-06,177.69000244140625,178.22000122070312,174.58999633789062,175.1999969482422,919900.0
|
|
2019-05-07,173.97999572753906,177.5,172.10000610351562,177.0,1818600.0
|
|
2019-05-08,175.1699981689453,177.0,172.7899932861328,173.86000061035156,1008300.0
|
|
2019-05-09,173.7100067138672,174.88999938964844,171.27999877929688,173.52999877929688,1218400.0
|
|
2019-05-10,173.67999267578125,175.11000061035156,170.00999450683594,173.50999450683594,1120500.0
|
|
2019-05-13,167.57000732421875,171.1300048828125,166.22000122070312,170.0,2019700.0
|
|
2019-05-14,170.67999267578125,171.50999450683594,167.32000732421875,168.5399932861328,1684300.0
|
|
2019-05-15,172.8800048828125,173.75,168.85000610351562,169.82000732421875,1223300.0
|
|
2019-05-16,176.8000030517578,177.05999755859375,173.67999267578125,173.89999389648438,1330000.0
|
|
2019-05-17,173.0,176.64999389648438,172.55999755859375,176.49000549316406,1577400.0
|
|
2019-05-20,174.14999389648438,174.86000061035156,170.27999877929688,171.0500030517578,1077000.0
|
|
2019-05-21,176.52999877929688,177.27000427246094,174.60000610351562,174.8800048828125,1444800.0
|
|
2019-05-22,175.72000122070312,176.2100067138672,174.52999877929688,176.0,877500.0
|
|
2019-05-23,170.1999969482422,174.92999267578125,169.99000549316406,173.55999755859375,1654100.0
|
|
2019-05-24,172.72000122070312,173.24000549316406,170.5500030517578,171.1699981689453,1509600.0
|
|
2019-05-28,173.5500030517578,176.0399932861328,173.02000427246094,173.11000061035156,2222300.0
|
|
2019-05-29,161.58999633789062,172.8000030517578,160.8800048828125,172.44000244140625,4857100.0
|
|
2019-05-30,163.85000610351562,165.2899932861328,161.57000732421875,161.57000732421875,1915300.0
|
|
2019-05-31,165.58999633789062,165.6300048828125,160.8800048828125,161.0500030517578,1663700.0
|
|
2019-06-03,163.8699951171875,167.5,162.2899932861328,165.8300018310547,1634900.0
|
|
2019-06-04,169.0,169.36000061035156,165.02000427246094,165.39999389648438,1273600.0
|
|
2019-06-05,173.52000427246094,173.82000732421875,169.3800048828125,170.13999938964844,1814500.0
|
|
2019-06-06,170.3800048828125,173.5399932861328,169.7100067138672,173.50999450683594,1685700.0
|
|
2019-06-07,172.49000549316406,172.8000030517578,169.58999633789062,171.66000366210938,1846600.0
|
|
2019-06-10,171.35000610351562,176.3800048828125,170.97999572753906,174.33999633789062,1930900.0
|
|
2019-06-11,171.6300048828125,173.94000244140625,170.30999755859375,172.30999755859375,2016200.0
|
|
2019-06-12,170.88999938964844,173.4499969482422,169.2899932861328,171.92999267578125,5417600.0
|
|
2019-06-13,174.52000427246094,182.88999938964844,172.5,181.99000549316406,11076700.0
|
|
2019-06-14,176.7100067138672,177.72000122070312,171.60000610351562,173.0399932861328,3635700.0
|
|
2019-06-17,183.33999633789062,184.67999267578125,177.08999633789062,177.74000549316406,3987500.0
|
|
2019-06-18,188.02999877929688,188.8000030517578,184.4499969482422,185.57000732421875,3034100.0
|
|
2019-06-19,187.10000610351562,189.0,186.08999633789062,188.10000610351562,1827600.0
|
|
2019-06-20,186.5,190.52000427246094,185.3699951171875,189.1999969482422,2366000.0
|
|
2019-06-21,181.8699951171875,184.8000030517578,180.85000610351562,184.60000610351562,4115900.0
|
|
2019-06-24,182.63999938964844,184.30999755859375,181.5500030517578,182.16000366210938,2053200.0
|
|
2019-06-25,177.25999450683594,182.88999938964844,175.1699981689453,182.63999938964844,2708600.0
|
|
2019-06-26,177.30999755859375,180.74000549316406,177.02999877929688,178.0800018310547,1944500.0
|
|
2019-06-27,180.11000061035156,180.69000244140625,177.08999633789062,177.72000122070312,1410700.0
|
|
2019-06-28,180.2100067138672,181.11000061035156,178.64999389648438,181.0,3067000.0
|
|
2019-07-01,179.9499969482422,183.8300018310547,179.30999755859375,182.3300018310547,1813300.0
|
|
2019-07-02,180.86000061035156,182.6999969482422,179.58999633789062,179.9499969482422,1859500.0
|
|
2019-07-03,183.99000549316406,184.47000122070312,180.8000030517578,181.50999450683594,1178800.0
|
|
2019-07-05,183.2100067138672,183.4600067138672,180.6999969482422,183.1999969482422,1511700.0
|
|
2019-07-08,186.8000030517578,186.9499969482422,181.60000610351562,181.86000061035156,1882900.0
|
|
2019-07-09,186.0500030517578,186.5,183.89999389648438,184.92999267578125,2323100.0
|
|
2019-07-10,183.8699951171875,187.32000732421875,183.16000366210938,187.0,1467000.0
|
|
2019-07-11,183.07000732421875,184.41000366210938,181.60000610351562,183.7100067138672,1244600.0
|
|
2019-07-12,189.52000427246094,190.52000427246094,184.61000061035156,185.0,3094500.0
|
|
2019-07-15,189.1699981689453,191.44000244140625,186.75,189.72000122070312,1815400.0
|
|
2019-07-16,190.17999267578125,191.13999938964844,187.6699981689453,189.32000732421875,1430100.0
|
|
2019-07-17,190.3800048828125,190.9600067138672,188.99000549316406,190.3300018310547,959700.0
|
|
2019-07-18,189.38999938964844,190.5,187.10000610351562,189.55999755859375,1114900.0
|
|
2019-07-19,187.94000244140625,190.5500030517578,187.8800048828125,190.10000610351562,952800.0
|
|
2019-07-22,187.75,189.66000366210938,186.0800018310547,189.4600067138672,970100.0
|
|
2019-07-23,189.07000732421875,189.83999633789062,186.7100067138672,189.0,1040800.0
|
|
2019-07-24,192.2100067138672,192.4199981689453,189.07000732421875,189.07000732421875,1067800.0
|
|
2019-07-25,191.2100067138672,193.7100067138672,190.6999969482422,192.9499969482422,1017100.0
|
|
2019-07-26,190.61000061035156,192.74000549316406,189.80999755859375,192.25,899000.0
|
|
2019-07-29,192.08999633789062,192.33999633789062,188.67999267578125,190.6699981689453,841800.0
|
|
2019-07-30,191.77000427246094,193.4600067138672,189.4600067138672,190.97999572753906,1075500.0
|
|
2019-07-31,191.08999633789062,194.25,189.0399932861328,191.0,1256800.0
|
|
2019-08-01,185.4499969482422,192.14999389648438,184.07000732421875,191.27999877929688,1662300.0
|
|
2019-08-02,178.92999267578125,184.88999938964844,177.60000610351562,184.60000610351562,1937700.0
|
|
2019-08-05,174.4600067138672,176.5500030517578,172.1199951171875,173.60000610351562,2364500.0
|
|
2019-08-06,179.6300048828125,180.4600067138672,175.82000732421875,176.5,1371900.0
|
|
2019-08-07,181.36000061035156,181.58999633789062,176.02000427246094,177.44000244140625,1009300.0
|
|
2019-08-08,186.35000610351562,186.8800048828125,182.25999450683594,182.60000610351562,1481200.0
|
|
2019-08-09,182.82000732421875,186.0,180.94000244140625,185.35000610351562,950700.0
|
|
2019-08-12,178.82000732421875,182.0500030517578,177.66000366210938,182.0,965400.0
|
|
2019-08-13,179.58999633789062,183.72000122070312,176.4199981689453,177.6199951171875,1677500.0
|
|
2019-08-14,174.67999267578125,176.86000061035156,174.00999450683594,176.0500030517578,1770800.0
|
|
2019-08-15,175.44000244140625,176.35000610351562,172.44000244140625,176.1999969482422,1136600.0
|
|
2019-08-16,177.8300018310547,179.5399932861328,176.17999267578125,177.50999450683594,977600.0
|
|
2019-08-19,178.6699981689453,181.02999877929688,177.3699951171875,179.9499969482422,1181500.0
|
|
2019-08-20,179.6699981689453,180.60000610351562,177.24000549316406,178.83999633789062,1039200.0
|
|
2019-08-21,183.3300018310547,183.52999877929688,179.91000366210938,182.0,971300.0
|
|
2019-08-22,183.97000122070312,185.1199951171875,180.77999877929688,183.8800048828125,1070600.0
|
|
2019-08-23,180.02999877929688,184.1199951171875,178.8300018310547,183.0,1654100.0
|
|
2019-08-26,182.35000610351562,182.97999572753906,180.16000366210938,182.97999572753906,805400.0
|
|
2019-08-27,180.11000061035156,183.8000030517578,179.8000030517578,182.9499969482422,1428400.0
|
|
2019-08-28,182.6999969482422,183.0800018310547,178.52999877929688,179.25,893100.0
|
|
2019-08-29,186.05999755859375,187.1999969482422,184.16000366210938,184.8300018310547,1423100.0
|
|
2019-08-30,184.6699981689453,187.74000549316406,182.58999633789062,187.47999572753906,1239900.0
|
|
2019-09-03,179.5399932861328,184.25999450683594,178.25999450683594,183.52999877929688,2558300.0
|
|
2019-09-04,180.6999969482422,181.86000061035156,179.99000549316406,180.64999389648438,2098900.0
|
|
2019-09-05,188.41000366210938,188.9499969482422,183.8800048828125,184.0,5871700.0
|
|
2019-09-06,203.13999938964844,204.44000244140625,197.75,197.7899932861328,10969400.0
|
|
2019-09-09,194.38999938964844,203.75999450683594,194.05999755859375,203.50999450683594,3878600.0
|
|
2019-09-10,193.25999450683594,194.2899932861328,190.89999389648438,194.2899932861328,2538300.0
|
|
2019-09-11,196.41000366210938,198.77999877929688,192.0,193.02000427246094,2173600.0
|
|
2019-09-12,198.72999572753906,201.5500030517578,196.8800048828125,198.1699981689453,2322500.0
|
|
2019-09-13,195.17999267578125,199.4199981689453,194.86000061035156,198.8000030517578,1512700.0
|
|
2019-09-16,193.6999969482422,194.91000366210938,192.1199951171875,194.16000366210938,1310800.0
|
|
2019-09-17,195.47000122070312,197.3300018310547,193.3800048828125,193.5,1201900.0
|
|
2019-09-18,195.36000061035156,197.16000366210938,192.64999389648438,195.4600067138672,1410500.0
|
|
2019-09-19,193.61000061035156,196.05999755859375,193.1699981689453,195.6999969482422,1319300.0
|
|
2019-09-20,189.3000030517578,196.0399932861328,189.17999267578125,194.0800018310547,2431000.0
|
|
2019-09-23,195.17999267578125,195.8699951171875,190.6999969482422,190.6999969482422,2339800.0
|
|
2019-09-24,193.85000610351562,196.7899932861328,190.74000549316406,196.4499969482422,2009300.0
|
|
2019-09-25,193.02000427246094,195.10000610351562,190.57000732421875,193.94000244140625,1335000.0
|
|
2019-09-26,191.5399932861328,193.92999267578125,189.63999938964844,192.36000061035156,962400.0
|
|
2019-09-27,189.72000122070312,192.9600067138672,188.5500030517578,192.67999267578125,1117900.0
|
|
2019-09-30,192.52999877929688,193.41000366210938,190.0500030517578,190.32000732421875,1213300.0
|
|
2019-10-01,192.69000244140625,194.07000732421875,191.32000732421875,193.41000366210938,1317200.0
|
|
2019-10-02,189.1300048828125,191.75,187.1199951171875,190.9199981689453,1351900.0
|
|
2019-10-03,190.14999389648438,190.3000030517578,185.36000061035156,188.75999450683594,1382800.0
|
|
2019-10-04,193.1199951171875,193.42999267578125,189.9499969482422,190.4499969482422,1193700.0
|
|
2019-10-07,191.66000366210938,193.39999389648438,190.80999755859375,191.9199981689453,1162200.0
|
|
2019-10-08,191.3699951171875,194.24000549316406,188.94000244140625,190.05999755859375,1150500.0
|
|
2019-10-09,192.16000366210938,194.5,192.0,193.85000610351562,904300.0
|
|
2019-10-10,198.1300048828125,198.22000122070312,191.61000061035156,192.27999877929688,2435700.0
|
|
2019-10-11,201.6199951171875,202.97999572753906,199.5500030517578,199.5500030517578,2285700.0
|
|
2019-10-14,203.0399932861328,205.11000061035156,201.24000549316406,201.88999938964844,1826100.0
|
|
2019-10-15,203.88999938964844,205.39999389648438,202.30999755859375,203.39999389648438,2059300.0
|
|
2019-10-16,203.0800018310547,203.92999267578125,201.6699981689453,202.36000061035156,1440000.0
|
|
2019-10-17,204.9600067138672,205.64999389648438,204.22999572753906,204.8000030517578,1308200.0
|
|
2019-10-18,207.11000061035156,209.02000427246094,203.30999755859375,203.6999969482422,2358000.0
|
|
2019-10-21,205.27999877929688,207.64999389648438,203.0,207.16000366210938,1563400.0
|
|
2019-10-22,204.39999389648438,207.1699981689453,203.9600067138672,206.4199981689453,1038300.0
|
|
2019-10-23,205.4600067138672,206.4199981689453,203.5,204.0500030517578,1067700.0
|
|
2019-10-24,206.83999633789062,206.8800048828125,204.91000366210938,205.22000122070312,835800.0
|
|
2019-10-25,208.0,208.05999755859375,205.0,206.35000610351562,993500.0
|
|
2019-10-28,205.97000122070312,207.52999877929688,203.0,203.89999389648438,2423900.0
|
|
2019-10-29,205.5800018310547,207.47999572753906,204.66000366210938,206.1300048828125,1179100.0
|
|
2019-10-30,205.85000610351562,206.11000061035156,204.3000030517578,205.77000427246094,1283600.0
|
|
2019-10-31,204.27000427246094,207.39999389648438,203.14999389648438,205.35000610351562,1802500.0
|
|
2019-11-01,200.69000244140625,205.66000366210938,199.22999572753906,205.17999267578125,2010600.0
|
|
2019-11-04,196.47999572753906,204.0,194.14999389648438,203.88999938964844,2671000.0
|
|
2019-11-05,194.33999633789062,197.88999938964844,191.2100067138672,197.0,2104600.0
|
|
2019-11-06,200.74000549316406,200.89999389648438,194.2899932861328,196.97999572753906,2484800.0
|
|
2019-11-07,202.82000732421875,203.5500030517578,200.89999389648438,202.0,1791400.0
|
|
2019-11-08,204.1300048828125,204.30999755859375,202.27000427246094,202.5800018310547,1302600.0
|
|
2019-11-11,207.19000244140625,207.19000244140625,202.69000244140625,203.25,1262500.0
|
|
2019-11-12,207.80999755859375,208.74000549316406,206.6699981689453,207.17999267578125,1726900.0
|
|
2019-11-13,211.11000061035156,211.30999755859375,206.9600067138672,207.58999633789062,1721800.0
|
|
2019-11-14,213.22000122070312,213.63999938964844,210.0,210.0399932861328,1252800.0
|
|
2019-11-15,215.91000366210938,216.0500030517578,212.25999450683594,214.30999755859375,1492700.0
|
|
2019-11-18,218.4600067138672,219.0800018310547,213.9600067138672,214.5,2023600.0
|
|
2019-11-19,216.8800048828125,219.97000122070312,216.50999450683594,217.7899932861328,1731000.0
|
|
2019-11-20,217.0399932861328,218.05999755859375,215.3300018310547,216.83999633789062,1534600.0
|
|
2019-11-21,216.74000549316406,218.89999389648438,216.50999450683594,216.97999572753906,978000.0
|
|
2019-11-22,219.89999389648438,220.0,215.11000061035156,218.0,1998500.0
|
|
2019-11-25,222.16000366210938,226.66000366210938,222.0,222.02999877929688,1812900.0
|
|
2019-11-26,222.83999633789062,225.00999450683594,220.25,223.25999450683594,1522000.0
|
|
2019-11-27,228.8300018310547,229.64999389648438,223.0399932861328,223.88999938964844,1772500.0
|
|
2019-11-29,225.69000244140625,228.83999633789062,225.57000732421875,228.74000549316406,783500.0
|
|
2019-12-02,225.52999877929688,227.0,222.80999755859375,226.25,1420100.0
|
|
2019-12-03,223.19000244140625,223.99000549316406,220.89999389648438,222.57000732421875,1465000.0
|
|
2019-12-04,225.5800018310547,226.3300018310547,223.47999572753906,225.0,1555500.0
|
|
2019-12-05,230.7899932861328,230.82000732421875,226.27999877929688,227.5,1388900.0
|
|
2019-12-06,229.3800048828125,233.1199951171875,229.05999755859375,232.55999755859375,1921700.0
|
|
2019-12-09,230.8800048828125,233.52999877929688,230.22999572753906,232.02999877929688,2131300.0
|
|
2019-12-10,229.64999389648438,231.6999969482422,227.07000732421875,231.6699981689453,2920200.0
|
|
2019-12-11,233.19000244140625,235.5,228.0,229.89999389648438,5272000.0
|
|
2019-12-12,224.47000122070312,228.82000732421875,218.17999267578125,226.0500030517578,11270200.0
|
|
2019-12-13,223.5500030517578,225.5,218.80999755859375,220.42999267578125,5234700.0
|
|
2019-12-16,225.35000610351562,227.32000732421875,223.75999450683594,224.72000122070312,2771000.0
|
|
2019-12-17,222.97999572753906,226.44000244140625,221.4600067138672,225.8300018310547,2310300.0
|
|
2019-12-18,224.30999755859375,225.60000610351562,223.3000030517578,223.97000122070312,2071200.0
|
|
2019-12-19,224.1300048828125,224.75,222.27000427246094,223.7899932861328,1808600.0
|
|
2019-12-20,230.2899932861328,230.57000732421875,224.38999938964844,224.69000244140625,3295500.0
|
|
2019-12-23,228.1300048828125,231.13999938964844,227.07000732421875,230.8000030517578,1453000.0
|
|
2019-12-24,229.02999877929688,229.41000366210938,227.11000061035156,228.47000122070312,613600.0
|
|
2019-12-26,231.1699981689453,233.4199981689453,229.30999755859375,229.38999938964844,1790500.0
|
|
2019-12-27,230.02000427246094,232.7899932861328,229.75999450683594,232.55999755859375,1515700.0
|
|
2019-12-30,230.8300018310547,231.75,227.52999877929688,229.8000030517578,1204300.0
|
|
2019-12-31,231.6699981689453,232.0,229.6699981689453,231.13999938964844,943200.0
|
|
2020-01-02,233.4199981689453,233.47000122070312,231.77000427246094,232.89999389648438,1449300.0
|
|
2020-01-03,232.63999938964844,234.5,230.22999572753906,231.24000549316406,1315400.0
|
|
2020-01-06,235.42999267578125,235.52999877929688,230.8000030517578,231.49000549316406,1460700.0
|
|
2020-01-07,233.6999969482422,236.85000610351562,233.33999633789062,235.5,1367900.0
|
|
2020-01-08,237.27000427246094,238.00999450683594,234.00999450683594,234.8800048828125,1883900.0
|
|
2020-01-09,235.89999389648438,239.47000122070312,235.2899932861328,239.22000122070312,1141300.0
|
|
2020-01-10,234.83999633789062,236.27999877929688,233.25999450683594,236.2100067138672,1178100.0
|
|
2020-01-13,245.17999267578125,245.35000610351562,238.11000061035156,238.57000732421875,4118600.0
|
|
2020-01-14,243.77000427246094,247.50999450683594,243.4499969482422,246.27999877929688,1644000.0
|
|
2020-01-15,243.49000549316406,246.0399932861328,243.38999938964844,245.14999389648438,996800.0
|
|
2020-01-16,243.7100067138672,245.52000427246094,241.7899932861328,245.0,1409700.0
|
|
2020-01-17,241.25,245.72999572753906,241.14999389648438,245.50999450683594,1335400.0
|
|
2020-01-21,242.52000427246094,243.47999572753906,240.0,241.42999267578125,1604700.0
|
|
2020-01-22,244.3000030517578,246.02000427246094,243.05999755859375,243.3000030517578,1205800.0
|
|
2020-01-23,243.05999755859375,244.27999877929688,241.5,242.6199951171875,868700.0
|
|
2020-01-24,240.35000610351562,245.05999755859375,239.27000427246094,243.74000549316406,938200.0
|
|
2020-01-27,236.74000549316406,237.8699951171875,231.83999633789062,233.8000030517578,1292000.0
|
|
2020-01-28,239.35000610351562,240.19000244140625,236.3300018310547,238.66000366210938,971400.0
|
|
2020-01-29,243.66000366210938,244.3300018310547,238.77000427246094,240.32000732421875,998200.0
|
|
2020-01-30,243.77000427246094,244.0,240.89999389648438,241.83999633789062,770900.0
|
|
2020-01-31,239.38999938964844,243.5800018310547,239.3000030517578,243.47999572753906,1391600.0
|
|
2020-02-03,246.3699951171875,247.6999969482422,240.17999267578125,240.17999267578125,1792000.0
|
|
2020-02-04,247.99000549316406,250.10000610351562,247.66000366210938,249.85000610351562,1354900.0
|
|
2020-02-05,243.89999389648438,249.7100067138672,243.55999755859375,249.14999389648438,1518600.0
|
|
2020-02-06,243.77999877929688,244.52999877929688,242.7899932861328,244.35000610351562,1155900.0
|
|
2020-02-07,243.50999450683594,246.88999938964844,242.1699981689453,243.77000427246094,1087600.0
|
|
2020-02-10,248.5399932861328,249.74000549316406,244.02000427246094,244.02000427246094,1192100.0
|
|
2020-02-11,251.5800018310547,252.38999938964844,248.33999633789062,249.33999633789062,1014700.0
|
|
2020-02-12,253.94000244140625,254.16000366210938,250.77999877929688,252.11000061035156,658100.0
|
|
2020-02-13,253.86000061035156,256.79998779296875,252.3699951171875,253.41000366210938,905300.0
|
|
2020-02-14,254.41000366210938,256.0,253.14999389648438,254.67999267578125,950700.0
|
|
2020-02-18,259.2300109863281,259.739990234375,253.66000366210938,254.00999450683594,1273700.0
|
|
2020-02-19,262.510009765625,263.5,259.80999755859375,261.0,908000.0
|
|
2020-02-20,263.67999267578125,266.20001220703125,258.75,262.92999267578125,1518400.0
|
|
2020-02-21,255.89999389648438,265.1000061035156,253.8000030517578,263.0,1587700.0
|
|
2020-02-24,246.2100067138672,247.8699951171875,235.69000244140625,245.38999938964844,1875000.0
|
|
2020-02-25,238.80999755859375,250.4499969482422,237.0500030517578,248.3800048828125,1550900.0
|
|
2020-02-26,238.55999755859375,244.1300048828125,237.0399932861328,239.14999389648438,1219000.0
|
|
2020-02-27,220.6999969482422,232.47999572753906,220.2100067138672,230.44000244140625,2834900.0
|
|
2020-02-28,217.41000366210938,217.6999969482422,208.89999389648438,210.0,3747900.0
|
|
2020-03-02,228.89999389648438,229.2100067138672,216.49000549316406,219.19000244140625,2333900.0
|
|
2020-03-03,227.1300048828125,235.4199981689453,225.9600067138672,228.8699951171875,3570700.0
|
|
2020-03-04,231.6199951171875,232.8800048828125,221.24000549316406,231.50999450683594,1723700.0
|
|
2020-03-05,221.19000244140625,227.3800048828125,216.14999389648438,225.39999389648438,2005000.0
|
|
2020-03-06,218.5500030517578,223.35000610351562,212.24000549316406,213.25999450683594,2494400.0
|
|
2020-03-09,199.77000427246094,208.3300018310547,194.24000549316406,202.0,2292500.0
|
|
2020-03-10,204.1199951171875,206.99000549316406,197.11000061035156,206.3699951171875,2274000.0
|
|
2020-03-11,193.74000549316406,201.49000549316406,191.38999938964844,199.38999938964844,2114700.0
|
|
2020-03-12,169.1300048828125,180.3300018310547,167.3300018310547,179.4499969482422,3906800.0
|
|
2020-03-13,176.75,176.7899932861328,162.32000732421875,175.89999389648438,2933300.0
|
|
2020-03-16,138.97999572753906,155.88999938964844,138.2899932861328,155.49000549316406,4568200.0
|
|
2020-03-17,144.8800048828125,156.8000030517578,136.08999633789062,141.6999969482422,3764700.0
|
|
2020-03-18,140.36000061035156,140.63999938964844,128.85000610351562,135.1199951171875,3809600.0
|
|
2020-03-19,154.86000061035156,162.77999877929688,136.3300018310547,136.3300018310547,2989600.0
|
|
2020-03-20,165.00999450683594,182.52999877929688,162.60000610351562,163.50999450683594,5338000.0
|
|
2020-03-23,172.3000030517578,180.36000061035156,165.0500030517578,165.5500030517578,4267500.0
|
|
2020-03-24,192.74000549316406,194.89999389648438,180.10000610351562,183.25,2912900.0
|
|
2020-03-25,193.6199951171875,202.86000061035156,192.42999267578125,195.5,3336400.0
|
|
2020-03-26,200.8000030517578,202.83999633789062,189.0500030517578,197.0500030517578,4117800.0
|
|
2020-03-27,188.83999633789062,195.5500030517578,184.05999755859375,192.5,3572100.0
|
|
2020-03-30,193.94000244140625,196.9600067138672,183.02999877929688,188.5,2197800.0
|
|
2020-03-31,189.5500030517578,194.1999969482422,188.19000244140625,193.02999877929688,2027200.0
|
|
2020-04-01,183.5,187.27999877929688,181.52999877929688,181.52999877929688,1767800.0
|
|
2020-04-02,185.49000549316406,185.5,177.77000427246094,182.0,2311300.0
|
|
2020-04-03,181.25,184.77000427246094,179.10000610351562,184.7100067138672,2208300.0
|
|
2020-04-06,194.9499969482422,195.6999969482422,185.75,188.22000122070312,2479100.0
|
|
2020-04-07,194.9199981689453,203.44000244140625,194.6999969482422,202.47999572753906,2228500.0
|
|
2020-04-08,196.00999450683594,200.5,194.3300018310547,196.8000030517578,1243300.0
|
|
2020-04-09,203.50999450683594,206.0,198.47999572753906,199.63999938964844,1898300.0
|
|
2020-04-13,199.27000427246094,203.44000244140625,197.66000366210938,202.75999450683594,1008500.0
|
|
2020-04-14,205.17999267578125,206.77000427246094,201.5800018310547,203.72000122070312,1842400.0
|
|
2020-04-15,207.9499969482422,208.5,199.60000610351562,200.1999969482422,1888900.0
|
|
2020-04-16,209.19000244140625,214.42999267578125,207.67999267578125,210.0,2187000.0
|
|
2020-04-17,225.86000061035156,226.4199981689453,213.52000427246094,215.25,3555200.0
|
|
2020-04-20,218.58999633789062,224.50999450683594,216.7899932861328,222.7899932861328,2086100.0
|
|
2020-04-21,206.72000122070312,216.5500030517578,206.5,215.0,2145200.0
|
|
2020-04-22,212.08999633789062,214.22000122070312,210.00999450683594,210.91000366210938,1349800.0
|
|
2020-04-23,211.63999938964844,216.72000122070312,210.4199981689453,212.38999938964844,1102600.0
|
|
2020-04-24,214.5500030517578,216.5,212.10000610351562,213.75999450683594,1520800.0
|
|
2020-04-27,226.88999938964844,227.8699951171875,216.3800048828125,217.60000610351562,2227100.0
|
|
2020-04-28,224.47000122070312,231.9499969482422,224.19000244140625,231.3000030517578,1340000.0
|
|
2020-04-29,232.42999267578125,237.49000549316406,227.50999450683594,229.83999633789062,1393300.0
|
|
2020-04-30,223.47999572753906,231.5500030517578,223.47999572753906,229.72000122070312,1591200.0
|
|
2020-05-01,218.69000244140625,220.4600067138672,216.1999969482422,219.11000061035156,1744600.0
|
|
2020-05-04,218.69000244140625,218.83999633789062,213.97000122070312,215.0800018310547,1059700.0
|
|
2020-05-05,218.2100067138672,222.0,216.17999267578125,221.72000122070312,1298900.0
|
|
2020-05-06,223.17999267578125,225.0,218.97000122070312,218.99000549316406,1229600.0
|
|
2020-05-07,225.99000549316406,228.58999633789062,220.57000732421875,224.52999877929688,1700200.0
|
|
2020-05-08,237.99000549316406,238.32000732421875,228.5,229.0,2036900.0
|
|
2020-05-11,245.6199951171875,246.83999633789062,234.52999877929688,237.57000732421875,1952100.0
|
|
2020-05-12,242.60000610351562,248.75,242.33999633789062,247.07000732421875,1924600.0
|
|
2020-05-13,229.38999938964844,243.10000610351562,225.88999938964844,242.25,2240100.0
|
|
2020-05-14,237.57000732421875,237.74000549316406,225.80999755859375,226.55999755859375,1453700.0
|
|
2020-05-15,247.08999633789062,247.5399932861328,234.00999450683594,234.88999938964844,1750800.0
|
|
2020-05-18,255.64999389648438,259.6099853515625,252.02999877929688,253.72999572753906,2318200.0
|
|
2020-05-19,251.41000366210938,257.3800048828125,251.02999877929688,256.8900146484375,1480500.0
|
|
2020-05-20,258.3800048828125,259.6000061035156,255.17999267578125,256.1000061035156,1095900.0
|
|
2020-05-21,267.5299987792969,268.2699890136719,257.57000732421875,259.3699951171875,1808400.0
|
|
2020-05-22,276.7300109863281,277.0199890136719,267.0199890136719,268.70001220703125,2073900.0
|
|
2020-05-26,281.4100036621094,284.9200134277344,279.30999755859375,282.54998779296875,2118500.0
|
|
2020-05-27,281.5,282.8999938964844,271.6000061035156,281.3800048828125,2158700.0
|
|
2020-05-28,284.4200134277344,291.30999755859375,277.5199890136719,281.4700012207031,2307900.0
|
|
2020-05-29,300.1000061035156,301.489990234375,284.1499938964844,285.9100036621094,4871000.0
|
|
2020-06-01,308.69000244140625,310.2200012207031,297.25,299.7699890136719,2390200.0
|
|
2020-06-02,312.29998779296875,314.8699951171875,302.010009765625,305.510009765625,2872000.0
|
|
2020-06-03,323.739990234375,324.70001220703125,312.5,313.05999755859375,2760300.0
|
|
2020-06-04,317.4200134277344,323.5199890136719,313.5,321.5,2752000.0
|
|
2020-06-05,319.7799987792969,323.79998779296875,317.0,319.1600036621094,2385300.0
|
|
2020-06-08,315.29998779296875,322.6300048828125,312.7300109863281,322.05999755859375,2588500.0
|
|
2020-06-09,316.3999938964844,318.8999938964844,307.79998779296875,313.20001220703125,2375200.0
|
|
2020-06-10,323.25,324.760009765625,316.5400085449219,318.6000061035156,1746800.0
|
|
2020-06-11,308.1199951171875,321.1000061035156,306.6300048828125,314.3699951171875,3659600.0
|
|
2020-06-12,296.3599853515625,308.3800048828125,289.54998779296875,302.8399963378906,7634500.0
|
|
2020-06-15,303.04998779296875,303.25,288.6099853515625,289.1700134277344,2256900.0
|
|
2020-06-16,310.6099853515625,312.79998779296875,303.2699890136719,310.7900085449219,2106000.0
|
|
2020-06-17,303.69000244140625,313.8299865722656,302.57000732421875,313.0,1720300.0
|
|
2020-06-18,302.9800109863281,305.6600036621094,299.0,303.989990234375,1573700.0
|
|
2020-06-19,297.3800048828125,307.010009765625,295.2900085449219,306.9800109863281,2299800.0
|
|
2020-06-22,304.69000244140625,306.57000732421875,293.8500061035156,298.010009765625,1580300.0
|
|
2020-06-23,301.1600036621094,310.2099914550781,300.7300109863281,308.010009765625,1392100.0
|
|
2020-06-24,295.2200012207031,303.1499938964844,290.5199890136719,299.4800109863281,1595000.0
|
|
2020-06-25,295.1300048828125,295.260009765625,288.5,294.29998779296875,1268000.0
|
|
2020-06-26,289.5299987792969,295.1000061035156,288.1099853515625,293.79998779296875,1700800.0
|
|
2020-06-29,294.3500061035156,295.6700134277344,284.2900085449219,290.1099853515625,1860900.0
|
|
2020-06-30,312.010009765625,318.32000732421875,304.20001220703125,305.0,5473600.0
|
|
2020-07-01,308.6199951171875,316.989990234375,306.3599853515625,314.5,1767500.0
|
|
2020-07-02,304.7699890136719,312.5899963378906,302.5,312.1499938964844,1885100.0
|
|
2020-07-06,314.3500061035156,316.1199951171875,308.6000061035156,309.0,2557900.0
|
|
2020-07-07,306.739990234375,313.1300048828125,306.30999755859375,313.1199951171875,1337000.0
|
|
2020-07-08,309.8800048828125,311.25,306.5799865722656,310.8800048828125,1269300.0
|
|
2020-07-09,315.0799865722656,319.1099853515625,303.67999267578125,309.79998779296875,3287300.0
|
|
2020-07-10,314.3900146484375,317.9700012207031,308.1199951171875,316.6400146484375,1755600.0
|
|
2020-07-13,305.1499938964844,321.82000732421875,304.5400085449219,316.75,2212300.0
|
|
2020-07-14,308.32000732421875,309.45001220703125,295.010009765625,303.5299987792969,2051200.0
|
|
2020-07-15,312.510009765625,314.0,304.1400146484375,308.5899963378906,1653600.0
|
|
2020-07-16,313.0799865722656,315.2099914550781,306.7799987792969,308.5,1185300.0
|
|
2020-07-17,316.82000732421875,319.0400085449219,310.8599853515625,315.0199890136719,1674000.0
|
|
2020-07-20,326.8399963378906,329.8500061035156,317.0,319.1400146484375,1996500.0
|
|
2020-07-21,325.3900146484375,330.8999938964844,324.07000732421875,330.3599853515625,1471100.0
|
|
2020-07-22,326.7200012207031,329.4800109863281,322.5299987792969,325.8900146484375,901500.0
|
|
2020-07-23,320.010009765625,337.57000732421875,316.0,327.1600036621094,2592500.0
|
|
2020-07-24,321.5,325.7099914550781,313.6199951171875,316.260009765625,1441900.0
|
|
2020-07-27,331.54998779296875,333.17999267578125,323.0400085449219,324.2799987792969,2029300.0
|
|
2020-07-28,322.6400146484375,333.8800048828125,321.9100036621094,331.2200012207031,1534100.0
|
|
2020-07-29,325.739990234375,329.5,321.5,322.20001220703125,1318800.0
|
|
2020-07-30,323.6600036621094,325.3800048828125,316.989990234375,322.29998779296875,1225400.0
|
|
2020-07-31,325.5899963378906,326.2799987792969,319.6000061035156,326.1700134277344,1282500.0
|
|
2020-08-03,328.5899963378906,331.1700134277344,324.010009765625,327.989990234375,1362500.0
|
|
2020-08-04,328.2099914550781,330.3900146484375,324.32000732421875,327.92999267578125,1046700.0
|
|
2020-08-05,340.4200134277344,343.5899963378906,328.2699890136719,330.94000244140625,2187200.0
|
|
2020-08-06,339.17999267578125,343.0899963378906,334.1199951171875,342.32000732421875,1153200.0
|
|
2020-08-07,342.1199951171875,343.739990234375,336.510009765625,339.0799865722656,1580200.0
|
|
2020-08-10,344.32000732421875,347.3500061035156,337.3900146484375,342.4700012207031,1611900.0
|
|
2020-08-11,335.3699951171875,344.7799987792969,334.8699951171875,344.32000732421875,1518800.0
|
|
2020-08-12,345.3299865722656,346.42999267578125,337.7900085449219,338.0,1294400.0
|
|
2020-08-13,350.2900085449219,354.5899963378906,346.2699890136719,349.989990234375,1439600.0
|
|
2020-08-14,349.1199951171875,351.69000244140625,345.0299987792969,350.1499938964844,877300.0
|
|
2020-08-17,354.8699951171875,355.82000732421875,350.0,350.489990234375,729600.0
|
|
2020-08-18,358.7799987792969,360.7699890136719,352.45001220703125,358.07000732421875,1013000.0
|
|
2020-08-19,360.8399963378906,364.8900146484375,356.1700134277344,360.5799865722656,920600.0
|
|
2020-08-20,366.4200134277344,367.94000244140625,356.29998779296875,358.17999267578125,1078300.0
|
|
2020-08-21,368.75,369.7699890136719,364.54998779296875,367.45001220703125,847400.0
|
|
2020-08-24,376.30999755859375,377.8399963378906,369.3999938964844,372.20001220703125,1565400.0
|
|
2020-08-25,378.5,380.5899963378906,372.2099914550781,376.510009765625,1064100.0
|
|
2020-08-26,381.5,383.20001220703125,376.6700134277344,381.4100036621094,1021800.0
|
|
2020-08-27,374.8399963378906,384.04998779296875,373.8900146484375,384.0,1693900.0
|
|
2020-08-28,377.4800109863281,380.9200134277344,376.1300048828125,377.0,1257100.0
|
|
2020-08-31,375.6700134277344,379.30999755859375,372.5,377.5,1672000.0
|
|
2020-09-01,391.1600036621094,391.3800048828125,373.55999755859375,376.6000061035156,1363100.0
|
|
2020-09-02,398.2900085449219,399.8999938964844,387.0799865722656,398.1099853515625,1631300.0
|
|
2020-09-03,377.8699951171875,396.8299865722656,376.3699951171875,393.3900146484375,2412900.0
|
|
2020-09-04,361.4100036621094,376.3999938964844,345.9700012207031,372.3900146484375,3111700.0
|
|
2020-09-08,349.79998779296875,365.0,348.5,351.010009765625,3512500.0
|
|
2020-09-09,323.92999267578125,334.9200134277344,315.25,334.8299865722656,8543100.0
|
|
2020-09-10,320.0,336.2799987792969,317.6700134277344,326.8999938964844,3416600.0
|
|
2020-09-11,313.3900146484375,323.0,308.6300048828125,323.0,3090400.0
|
|
2020-09-14,313.82000732421875,317.75,311.1300048828125,315.989990234375,1775600.0
|
|
2020-09-15,315.489990234375,319.0,312.67999267578125,318.3299865722656,1836700.0
|
|
2020-09-16,309.989990234375,317.42999267578125,309.5799865722656,316.32000732421875,1689900.0
|
|
2020-09-17,303.1099853515625,308.8399963378906,301.54998779296875,304.1499938964844,2258100.0
|
|
2020-09-18,294.760009765625,304.79998779296875,290.57000732421875,304.7300109863281,3042800.0
|
|
2020-09-21,295.55999755859375,295.67999267578125,287.2099914550781,289.6499938964844,2257300.0
|
|
2020-09-22,313.6000061035156,314.1499938964844,296.7699890136719,297.6199951171875,4030400.0
|
|
2020-09-23,316.7699890136719,331.8500061035156,313.7900085449219,325.3399963378906,4646000.0
|
|
2020-09-24,315.5799865722656,320.9200134277344,303.2099914550781,312.8900146484375,2451300.0
|
|
2020-09-25,315.3500061035156,316.5,308.5899963378906,315.6099853515625,1788000.0
|
|
2020-09-28,318.7300109863281,319.2900085449219,310.6000061035156,317.8800048828125,1448500.0
|
|
2020-09-29,323.6700134277344,325.239990234375,315.9700012207031,318.739990234375,1342200.0
|
|
2020-09-30,329.3699951171875,334.3399963378906,326.80999755859375,328.79998779296875,2001800.0
|
|
2020-10-01,341.04998779296875,343.2699890136719,332.6199951171875,334.010009765625,1715900.0
|
|
2020-10-02,332.6700134277344,339.260009765625,327.7300109863281,333.0,1848400.0
|
|
2020-10-05,337.8699951171875,337.9700012207031,327.0299987792969,334.0,1397600.0
|
|
2020-10-06,329.2900085449219,339.489990234375,327.3900146484375,335.6600036621094,1575500.0
|
|
2020-10-07,338.9100036621094,339.20001220703125,333.1000061035156,333.3800048828125,1225800.0
|
|
2020-10-08,337.94000244140625,343.94000244140625,337.1700134277344,343.8999938964844,1077500.0
|
|
2020-10-09,346.4599914550781,349.3500061035156,338.3999938964844,340.80999755859375,1726000.0
|
|
2020-10-12,348.0,351.54998779296875,342.8299865722656,351.20001220703125,1236500.0
|
|
2020-10-13,356.2900085449219,359.239990234375,348.20001220703125,350.0,1402000.0
|
|
2020-10-14,352.07000732421875,358.8900146484375,346.30999755859375,358.8900146484375,1127800.0
|
|
2020-10-15,353.6099853515625,354.7300109863281,345.0,345.1199951171875,761800.0
|
|
2020-10-16,349.95001220703125,358.57000732421875,348.2900085449219,356.1499938964844,868900.0
|
|
2020-10-19,336.4599914550781,352.30999755859375,336.04998779296875,351.0,1367200.0
|
|
2020-10-20,330.0400085449219,338.6300048828125,329.8800048828125,338.260009765625,1276800.0
|
|
2020-10-21,325.5,336.6600036621094,325.1600036621094,331.1600036621094,1623700.0
|
|
2020-10-22,325.6700134277344,327.3699951171875,316.4800109863281,326.5299987792969,1847000.0
|
|
2020-10-23,333.9200134277344,334.19000244140625,322.82000732421875,327.010009765625,1164100.0
|
|
2020-10-26,331.6000061035156,340.8500061035156,325.6499938964844,336.1000061035156,1416700.0
|
|
2020-10-27,333.80999755859375,337.2900085449219,330.510009765625,332.8800048828125,891700.0
|
|
2020-10-28,329.510009765625,333.0,326.260009765625,330.3900146484375,1088500.0
|
|
2020-10-29,330.1499938964844,335.20001220703125,326.4200134277344,332.9800109863281,803400.0
|
|
2020-10-30,319.2900085449219,328.6700134277344,314.6300048828125,326.69000244140625,1398200.0
|
|
2020-11-02,315.5,324.2300109863281,307.80999755859375,321.0199890136719,1327300.0
|
|
2020-11-03,327.1300048828125,328.8599853515625,312.04998779296875,317.5,1196400.0
|
|
2020-11-04,340.17999267578125,342.25,331.0799865722656,336.75,1381500.0
|
|
2020-11-05,347.17999267578125,348.510009765625,338.25,345.2099914550781,1187500.0
|
|
2020-11-06,343.79998779296875,349.6400146484375,343.0199890136719,348.1499938964844,990000.0
|
|
2020-11-09,326.9599914550781,353.92999267578125,326.6499938964844,351.5,1882500.0
|
|
2020-11-10,322.19000244140625,328.5199890136719,311.0400085449219,326.17999267578125,1520100.0
|
|
2020-11-11,336.67999267578125,337.8599853515625,322.19000244140625,325.6099853515625,984500.0
|
|
2020-11-12,329.9100036621094,338.8999938964844,328.57000732421875,335.0,897000.0
|
|
2020-11-13,325.45001220703125,332.6499938964844,324.5,330.5,792100.0
|
|
2020-11-16,331.7699890136719,333.760009765625,322.1700134277344,324.0199890136719,915800.0
|
|
2020-11-17,338.3999938964844,340.70001220703125,327.2099914550781,331.0,799800.0
|
|
2020-11-18,336.92999267578125,342.5899963378906,333.8500061035156,339.80999755859375,917700.0
|
|
2020-11-19,344.6000061035156,345.3599853515625,332.1600036621094,336.32000732421875,898100.0
|
|
2020-11-20,345.739990234375,349.9800109863281,340.29998779296875,342.70001220703125,843200.0
|
|
2020-11-23,348.5299987792969,351.4100036621094,343.6199951171875,348.45001220703125,805700.0
|
|
2020-11-24,349.54998779296875,352.0,344.4100036621094,350.57000732421875,678100.0
|
|
2020-11-25,357.79998779296875,358.25,348.17999267578125,350.0,1085600.0
|
|
2020-11-27,365.3900146484375,365.7799987792969,358.010009765625,361.6600036621094,847800.0
|
|
2020-11-30,370.2200012207031,371.9800109863281,357.489990234375,367.7799987792969,1632200.0
|
|
2020-12-01,377.5199890136719,379.69000244140625,370.44000244140625,373.2099914550781,1510600.0
|
|
2020-12-02,372.6000061035156,381.3699951171875,371.5799865722656,375.69000244140625,1090200.0
|
|
2020-12-03,375.4200134277344,383.5400085449219,373.3800048828125,374.2099914550781,1524000.0
|
|
2020-12-04,377.05999755859375,380.25,374.3599853515625,378.8699951171875,1267800.0
|
|
2020-12-07,371.4800109863281,376.54998779296875,366.6600036621094,376.29998779296875,2041800.0
|
|
2020-12-08,371.07000732421875,375.6700134277344,367.0,372.0299987792969,1569200.0
|
|
2020-12-09,363.55999755859375,378.5,361.8399963378906,374.510009765625,1722300.0
|
|
2020-12-10,369.07000732421875,370.67999267578125,359.7799987792969,367.0199890136719,2700600.0
|
|
2020-12-11,344.32000732421875,366.57000732421875,343.2799987792969,366.3299865722656,6440600.0
|
|
2020-12-14,352.3699951171875,354.8299865722656,337.07000732421875,344.0,2712300.0
|
|
2020-12-15,356.07000732421875,360.80999755859375,353.6199951171875,355.94000244140625,2078600.0
|
|
2020-12-16,363.1000061035156,363.5,351.57000732421875,357.2099914550781,2086700.0
|
|
2020-12-17,386.07000732421875,387.3699951171875,363.989990234375,367.0,3870300.0
|
|
2020-12-18,378.04998779296875,387.2200012207031,373.17999267578125,387.05999755859375,2698300.0
|
|
2020-12-21,373.3999938964844,377.7699890136719,369.4599914550781,373.3599853515625,1714600.0
|
|
2020-12-22,360.07000732421875,375.0,357.5199890136719,373.75,2334000.0
|
|
2020-12-23,355.1300048828125,363.989990234375,354.9100036621094,363.0,1348800.0
|
|
2020-12-24,351.4200134277344,356.3900146484375,350.45001220703125,355.0,757800.0
|
|
2020-12-28,351.3599853515625,355.19000244140625,345.5,355.19000244140625,1353000.0
|
|
2020-12-29,353.2200012207031,354.2200012207031,343.6700134277344,353.760009765625,1227100.0
|
|
2020-12-30,350.7799987792969,356.0,349.79998779296875,355.0,1197000.0
|
|
2020-12-31,348.0299987792969,351.80999755859375,346.760009765625,349.2799987792969,792000.0
|
|
2021-01-04,356.3999938964844,356.8299865722656,346.4100036621094,351.6700134277344,2015300.0
|
|
2021-01-05,366.5,369.44000244140625,357.3800048828125,357.8900146484375,2122900.0
|
|
2021-01-06,363.25,367.6000061035156,357.4800109863281,362.1099853515625,1170800.0
|
|
2021-01-07,367.2900085449219,374.20001220703125,364.6000061035156,366.8699951171875,1103000.0
|
|
2021-01-08,365.4599914550781,370.5400085449219,362.5899963378906,367.3599853515625,994900.0
|
|
2021-01-11,361.6600036621094,373.0799865722656,352.3399963378906,354.1300048828125,1754000.0
|
|
2021-01-12,356.92999267578125,362.25,351.1400146484375,361.6000061035156,1628000.0
|
|
2021-01-13,352.1400146484375,359.010009765625,350.5,357.75,1108700.0
|
|
2021-01-14,347.7300109863281,357.5899963378906,347.510009765625,352.29998779296875,1047700.0
|
|
2021-01-15,344.5,347.20001220703125,337.42999267578125,347.0,1401200.0
|
|
2021-01-19,342.25,348.54998779296875,340.1499938964844,346.489990234375,1200100.0
|
|
2021-01-20,355.1199951171875,357.1300048828125,343.80999755859375,344.9100036621094,1311000.0
|
|
2021-01-21,349.2200012207031,358.04998779296875,348.79998779296875,356.760009765625,840900.0
|
|
2021-01-22,346.3699951171875,350.1700134277344,344.4200134277344,349.1499938964844,651600.0
|
|
2021-01-25,339.989990234375,350.0,335.0,347.1400146484375,1784500.0
|
|
2021-01-26,330.55999755859375,340.5,328.6499938964844,340.5,1962300.0
|
|
2021-01-27,329.510009765625,331.489990234375,312.8999938964844,325.5,2104000.0
|
|
2021-01-28,330.239990234375,336.5,328.70001220703125,330.79998779296875,1673400.0
|
|
2021-01-29,328.67999267578125,330.80999755859375,322.010009765625,327.8500061035156,1258000.0
|
|
2021-02-01,333.4700012207031,334.2200012207031,324.3999938964844,329.3800048828125,1410700.0
|
|
2021-02-02,343.9200134277344,344.3299865722656,334.6700134277344,335.82000732421875,1154200.0
|
|
2021-02-03,332.3900146484375,345.0,331.5199890136719,344.989990234375,1367900.0
|
|
2021-02-04,338.5899963378906,340.0,334.3500061035156,335.3399963378906,1143200.0
|
|
2021-02-05,334.0799865722656,340.20001220703125,332.9100036621094,340.20001220703125,1226700.0
|
|
2021-02-08,339.7099914550781,342.42999267578125,334.1199951171875,335.95001220703125,1039200.0
|
|
2021-02-09,340.69000244140625,342.3299865722656,334.1499938964844,336.6499938964844,948100.0
|
|
2021-02-10,341.3900146484375,344.9100036621094,338.010009765625,341.20001220703125,919100.0
|
|
2021-02-11,345.8900146484375,347.0,340.8599853515625,344.7200012207031,950400.0
|
|
2021-02-12,342.8599853515625,345.6700134277344,339.25,345.010009765625,829500.0
|
|
2021-02-16,339.8500061035156,345.0,339.2300109863281,344.19000244140625,862000.0
|
|
2021-02-17,337.5199890136719,338.5899963378906,331.19000244140625,338.07000732421875,869100.0
|
|
2021-02-18,336.8299865722656,338.4200134277344,325.75,334.8500061035156,1242800.0
|
|
2021-02-19,332.2300109863281,338.19000244140625,331.1199951171875,337.0,1171800.0
|
|
2021-02-22,321.489990234375,328.80999755859375,319.30999755859375,328.80999755859375,1324400.0
|
|
2021-02-23,322.8500061035156,325.510009765625,304.8699951171875,315.7699890136719,1948100.0
|
|
2021-02-24,317.70001220703125,321.17999267578125,312.510009765625,318.7900085449219,1127900.0
|
|
2021-02-25,310.1199951171875,326.19000244140625,308.5799865722656,316.20001220703125,1278400.0
|
|
2021-02-26,311.67999267578125,316.5799865722656,306.3999938964844,312.3500061035156,1460800.0
|
|
2021-03-01,314.8299865722656,317.3500061035156,312.1099853515625,313.0899963378906,1315000.0
|
|
2021-03-02,317.4700012207031,321.25,312.1000061035156,316.510009765625,1371100.0
|
|
2021-03-03,295.989990234375,315.75,295.67999267578125,313.69000244140625,2479200.0
|
|
2021-03-04,285.1400146484375,299.2799987792969,280.4800109863281,296.4100036621094,3084200.0
|
|
2021-03-05,293.239990234375,293.82000732421875,269.2799987792969,290.45001220703125,2596200.0
|
|
2021-03-08,288.94000244140625,295.8699951171875,288.04998779296875,291.1700134277344,1966500.0
|
|
2021-03-09,298.3500061035156,304.8500061035156,294.7799987792969,296.95001220703125,1585200.0
|
|
2021-03-10,309.0,311.4100036621094,299.19000244140625,302.07000732421875,2368300.0
|
|
2021-03-11,310.3399963378906,315.3399963378906,308.739990234375,313.5299987792969,1804500.0
|
|
2021-03-12,306.0799865722656,307.70001220703125,299.010009765625,304.4599914550781,1260700.0
|
|
2021-03-15,314.32000732421875,314.57000732421875,304.1700134277344,306.7300109863281,875200.0
|
|
2021-03-16,308.75,316.8900146484375,305.70001220703125,315.54998779296875,1145600.0
|
|
2021-03-17,315.2200012207031,316.5899963378906,303.8900146484375,303.8900146484375,1022000.0
|
|
2021-03-18,306.3500061035156,316.20001220703125,305.2799987792969,311.1700134277344,1109900.0
|
|
2021-03-19,308.7099914550781,312.4800109863281,303.510009765625,305.3699951171875,1623600.0
|
|
2021-03-22,313.6000061035156,316.5199890136719,308.760009765625,309.5899963378906,889300.0
|
|
2021-03-23,314.0299987792969,321.29998779296875,312.8999938964844,314.2200012207031,1155200.0
|
|
2021-03-24,307.30999755859375,319.70001220703125,306.67999267578125,316.29998779296875,1039300.0
|
|
2021-03-25,306.2099914550781,307.8500061035156,298.5400085449219,303.55999755859375,1326800.0
|
|
2021-03-26,314.0,314.1499938964844,302.4800109863281,302.6099853515625,1109400.0
|
|
2021-03-29,316.1600036621094,319.79998779296875,310.25,317.4599914550781,1475100.0
|
|
2021-03-30,317.0899963378906,320.5799865722656,311.44000244140625,314.5199890136719,2537100.0
|
|
2021-03-31,306.7099914550781,311.69000244140625,300.04998779296875,307.6499938964844,4932400.0
|
|
2021-04-01,301.07000732421875,308.7900085449219,300.32000732421875,308.2900085449219,2987500.0
|
|
2021-04-05,298.75,302.8599853515625,295.8900146484375,302.8599853515625,2156400.0
|
|
2021-04-06,308.5199890136719,309.3299865722656,298.0199890136719,300.3800048828125,2004800.0
|
|
2021-04-07,306.0400085449219,311.32000732421875,304.75,306.8699951171875,1162200.0
|
|
2021-04-08,312.55999755859375,313.8800048828125,308.1099853515625,309.9700012207031,1550000.0
|
|
2021-04-09,318.1199951171875,319.29998779296875,310.6000061035156,311.45001220703125,1357900.0
|
|
2021-04-12,323.8699951171875,324.260009765625,314.3599853515625,317.7799987792969,1246900.0
|
|
2021-04-13,324.0,324.4200134277344,318.57000732421875,322.6700134277344,1077400.0
|
|
2021-04-14,323.0,325.0,321.2200012207031,323.8599853515625,1060500.0
|
|
2021-04-15,325.8299865722656,328.3999938964844,323.3999938964844,324.5400085449219,1058100.0
|
|
2021-04-16,324.1000061035156,325.7300109863281,321.510009765625,325.510009765625,923200.0
|
|
2021-04-19,322.2699890136719,324.9700012207031,321.4800109863281,321.4800109863281,1062600.0
|
|
2021-04-20,316.2900085449219,323.6499938964844,314.8299865722656,322.79998779296875,868200.0
|
|
2021-04-21,326.67999267578125,326.67999267578125,316.70001220703125,316.8999938964844,1243800.0
|
|
2021-04-22,338.75,338.8800048828125,326.17999267578125,326.17999267578125,2146700.0
|
|
2021-04-23,340.9800109863281,342.4599914550781,336.7099914550781,338.6099853515625,1641400.0
|
|
2021-04-26,337.79998779296875,341.1199951171875,334.8399963378906,340.6099853515625,787300.0
|
|
2021-04-27,339.2799987792969,341.4800109863281,336.20001220703125,338.0,617600.0
|
|
2021-04-28,338.05999755859375,342.0,335.5899963378906,339.2699890136719,626000.0
|
|
2021-04-29,342.8999938964844,347.0,339.1700134277344,340.8399963378906,1067300.0
|
|
2021-04-30,335.2699890136719,344.45001220703125,334.989990234375,342.8599853515625,1091600.0
|
|
2021-05-03,335.3800048828125,337.0199890136719,332.760009765625,336.4700012207031,757000.0
|
|
2021-05-04,324.8999938964844,331.989990234375,321.8800048828125,330.0,1025400.0
|
|
2021-05-05,322.0899963378906,330.739990234375,321.0199890136719,326.8599853515625,823800.0
|
|
2021-05-06,321.2799987792969,323.7699890136719,317.2900085449219,320.5,742000.0
|
|
2021-05-07,330.239990234375,331.54998779296875,322.0299987792969,322.0299987792969,859900.0
|
|
2021-05-10,324.260009765625,331.6499938964844,324.1499938964844,330.0,856900.0
|
|
2021-05-11,322.0400085449219,323.7699890136719,316.3999938964844,318.69000244140625,1200000.0
|
|
2021-05-12,305.2099914550781,321.70001220703125,304.29998779296875,317.0199890136719,1312800.0
|
|
2021-05-13,307.92999267578125,311.0400085449219,304.0,307.7799987792969,854300.0
|
|
2021-05-14,314.6499938964844,316.7699890136719,309.0,309.4200134277344,606400.0
|
|
2021-05-17,314.5400085449219,314.6499938964844,309.1199951171875,311.5,631800.0
|
|
2021-05-18,312.0299987792969,316.5799865722656,310.7900085449219,314.29998779296875,653600.0
|
|
2021-05-19,310.30999755859375,310.9200134277344,304.3800048828125,307.4599914550781,737700.0
|
|
2021-05-20,319.1700134277344,320.0400085449219,310.7200012207031,310.9100036621094,846200.0
|
|
2021-05-21,313.20001220703125,322.8699951171875,310.4100036621094,322.8699951171875,1186900.0
|
|
2021-05-24,318.19000244140625,320.3999938964844,313.5,315.239990234375,735700.0
|
|
2021-05-25,324.1099853515625,324.54998779296875,318.82000732421875,320.8399963378906,967700.0
|
|
2021-05-26,329.760009765625,330.0299987792969,324.3699951171875,325.9100036621094,1049600.0
|
|
2021-05-27,328.1099853515625,331.3999938964844,323.7200012207031,327.5199890136719,1744100.0
|
|
2021-05-28,323.1300048828125,330.5199890136719,323.0,330.5199890136719,909400.0
|
|
2021-06-01,318.6199951171875,323.3900146484375,315.8999938964844,322.44000244140625,1318200.0
|
|
2021-06-02,320.7799987792969,321.7099914550781,315.7900085449219,319.9100036621094,1124900.0
|
|
2021-06-03,317.3599853515625,320.9200134277344,313.05999755859375,318.6300048828125,1954900.0
|
|
2021-06-04,329.5199890136719,331.0299987792969,318.5,321.8599853515625,2591100.0
|
|
2021-06-07,331.6099853515625,338.20001220703125,330.1099853515625,330.5299987792969,1444400.0
|
|
2021-06-08,331.0,335.489990234375,328.3299865722656,334.8699951171875,1134100.0
|
|
2021-06-09,327.2200012207031,331.7699890136719,325.6000061035156,331.0899963378906,861400.0
|
|
2021-06-10,329.79998779296875,332.760009765625,327.510009765625,329.0199890136719,671500.0
|
|
2021-06-11,338.29998779296875,338.69000244140625,329.5400085449219,331.1000061035156,957700.0
|
|
2021-06-14,337.6199951171875,347.239990234375,335.20001220703125,340.7699890136719,895800.0
|
|
2021-06-15,335.19000244140625,336.57000732421875,333.4200134277344,336.3900146484375,644600.0
|
|
2021-06-16,337.260009765625,339.1400146484375,333.4700012207031,337.5199890136719,841200.0
|
|
2021-06-17,349.3999938964844,351.1000061035156,334.5,335.1499938964844,2003600.0
|
|
2021-06-18,347.57000732421875,351.260009765625,343.489990234375,346.2099914550781,1509700.0
|
|
2021-06-21,352.2900085449219,354.489990234375,345.7200012207031,348.1700134277344,829000.0
|
|
2021-06-22,359.1099853515625,360.25,352.04998779296875,352.2799987792969,921600.0
|
|
2021-06-23,359.3999938964844,362.1700134277344,357.0199890136719,358.260009765625,684500.0
|
|
2021-06-24,361.9100036621094,364.9599914550781,361.1700134277344,362.8399963378906,768200.0
|
|
2021-06-25,363.69000244140625,371.0,361.0,365.0,1707700.0
|
|
2021-06-28,363.7900085449219,367.7900085449219,363.5199890136719,365.05999755859375,1222100.0
|
|
2021-06-29,366.6600036621094,368.32000732421875,363.1499938964844,363.7900085449219,648800.0
|
|
2021-06-30,364.9700012207031,367.25,364.489990234375,366.3399963378906,663900.0
|
|
2021-07-01,364.2300109863281,366.510009765625,361.510009765625,363.7900085449219,880800.0
|
|
2021-07-02,368.4700012207031,369.54998779296875,365.510009765625,365.8699951171875,697300.0
|
|
2021-07-06,371.3699951171875,372.4100036621094,364.739990234375,369.95001220703125,948000.0
|
|
2021-07-07,377.82000732421875,378.0,371.260009765625,374.0,836800.0
|
|
2021-07-08,373.5299987792969,375.1499938964844,368.67999267578125,370.67999267578125,795500.0
|
|
2021-07-09,377.4200134277344,378.42999267578125,372.7699890136719,373.9100036621094,671400.0
|
|
2021-07-12,368.9100036621094,378.0,366.5799865722656,375.92999267578125,806000.0
|
|
2021-07-13,370.7699890136719,372.6199951171875,365.8800048828125,367.0400085449219,647000.0
|
|
2021-07-14,376.989990234375,385.8999938964844,375.8299865722656,377.3399963378906,2119400.0
|
|
2021-07-15,376.1700134277344,380.82000732421875,370.3800048828125,379.6099853515625,1186200.0
|
|
2021-07-16,371.69000244140625,378.5,370.9800109863281,376.4100036621094,623700.0
|
|
2021-07-19,373.0400085449219,373.7200012207031,364.510009765625,367.7799987792969,903900.0
|
|
2021-07-20,383.29998779296875,387.9200134277344,373.55999755859375,375.2699890136719,1637800.0
|
|
2021-07-21,383.6199951171875,386.3699951171875,380.5,383.20001220703125,682400.0
|
|
2021-07-22,395.8500061035156,397.5,383.75,383.75,1196500.0
|
|
2021-07-23,402.7900085449219,405.95001220703125,394.1300048828125,394.989990234375,1214700.0
|
|
2021-07-26,395.44000244140625,405.94000244140625,392.5400085449219,402.57000732421875,799200.0
|
|
2021-07-27,391.42999267578125,394.2699890136719,385.739990234375,394.2699890136719,652300.0
|
|
2021-07-28,393.0899963378906,394.7699890136719,389.1300048828125,392.3500061035156,511500.0
|
|
2021-07-29,402.8699951171875,406.239990234375,394.32000732421875,394.5400085449219,1052000.0
|
|
2021-07-30,400.1700134277344,403.2099914550781,397.8299865722656,399.1400146484375,563800.0
|
|
2021-08-02,402.6499938964844,406.2099914550781,399.5799865722656,402.7699890136719,511900.0
|
|
2021-08-03,407.510009765625,409.25,402.760009765625,402.760009765625,575000.0
|
|
2021-08-04,410.4700012207031,413.489990234375,408.1199951171875,409.0,593200.0
|
|
2021-08-05,414.3900146484375,415.3399963378906,410.6300048828125,411.0,553700.0
|
|
2021-08-06,408.5199890136719,413.0,406.5299987792969,412.44000244140625,609100.0
|
|
2021-08-09,407.6400146484375,410.6499938964844,406.760009765625,409.0899963378906,546300.0
|
|
2021-08-10,405.8699951171875,411.5400085449219,404.5799865722656,407.3299865722656,602100.0
|
|
2021-08-11,408.82000732421875,413.489990234375,405.8699951171875,406.260009765625,567500.0
|
|
2021-08-12,408.9100036621094,410.0400085449219,406.3900146484375,407.5199890136719,397400.0
|
|
2021-08-13,408.7200012207031,409.1400146484375,403.1700134277344,409.0,429300.0
|
|
2021-08-16,407.4200134277344,407.57000732421875,400.3699951171875,406.25,572900.0
|
|
2021-08-17,392.4800109863281,403.25,388.20001220703125,403.1199951171875,1099100.0
|
|
2021-08-18,391.3800048828125,397.3500061035156,390.989990234375,392.6000061035156,512600.0
|
|
2021-08-19,396.489990234375,399.0,384.3599853515625,385.5,840900.0
|
|
2021-08-20,397.8299865722656,398.20001220703125,391.5799865722656,395.9200134277344,635300.0
|
|
2021-08-23,404.3599853515625,406.32000732421875,396.55999755859375,398.57000732421875,546300.0
|
|
2021-08-24,405.79998779296875,406.8299865722656,402.0,403.5,491000.0
|
|
2021-08-25,408.32000732421875,409.0400085449219,402.6499938964844,404.8500061035156,506100.0
|
|
2021-08-26,404.44000244140625,408.5400085449219,402.0,408.5400085449219,469000.0
|
|
2021-08-27,405.9700012207031,409.3399963378906,402.8299865722656,403.760009765625,465800.0
|
|
2021-08-30,414.5199890136719,417.8500061035156,406.4100036621094,406.44000244140625,857700.0
|
|
2021-08-31,400.1700134277344,413.9700012207031,397.3599853515625,413.9700012207031,1275500.0
|
|
2021-09-01,395.5299987792969,401.95001220703125,393.67999267578125,400.7099914550781,966300.0
|
|
2021-09-02,388.3699951171875,398.8500061035156,386.510009765625,398.239990234375,884200.0
|
|
2021-09-03,388.3299865722656,390.7699890136719,385.1199951171875,388.2699890136719,712300.0
|
|
2021-09-07,386.4599914550781,394.95001220703125,383.010009765625,394.8800048828125,1080300.0
|
|
2021-09-08,380.8500061035156,386.2799987792969,376.3699951171875,384.95001220703125,2878300.0
|
|
2021-09-09,420.7099914550781,434.2200012207031,420.2699890136719,433.7300109863281,7789600.0
|
|
2021-09-10,425.5799865722656,430.04998779296875,417.0899963378906,424.0,2150600.0
|
|
2021-09-13,425.1199951171875,428.30999755859375,418.989990234375,428.30999755859375,1244600.0
|
|
2021-09-14,420.5,427.69000244140625,419.3900146484375,426.739990234375,853700.0
|
|
2021-09-15,418.95001220703125,421.0199890136719,414.0899963378906,420.94000244140625,818700.0
|
|
2021-09-16,426.44000244140625,429.79998779296875,417.2099914550781,417.2099914550781,978600.0
|
|
2021-09-17,426.54998779296875,432.739990234375,424.29998779296875,428.3999938964844,1546500.0
|
|
2021-09-20,419.5299987792969,425.29998779296875,412.489990234375,418.1000061035156,971500.0
|
|
2021-09-21,424.19000244140625,426.70001220703125,419.54998779296875,422.3900146484375,610900.0
|
|
2021-09-22,431.17999267578125,431.2799987792969,422.010009765625,425.1199951171875,948500.0
|
|
2021-09-23,431.9100036621094,437.32000732421875,430.0,433.0,1490100.0
|
|
2021-09-24,432.6099853515625,433.6099853515625,424.07000732421875,427.44000244140625,873300.0
|
|
2021-09-27,430.7200012207031,434.92999267578125,427.80999755859375,430.4800109863281,698100.0
|
|
2021-09-28,414.5400085449219,429.45001220703125,413.70001220703125,427.8900146484375,1149400.0
|
|
2021-09-29,410.2200012207031,419.0,408.5,418.07000732421875,898900.0
|
|
2021-09-30,404.70001220703125,411.29998779296875,403.32000732421875,410.2799987792969,798400.0
|
|
2021-10-01,401.3699951171875,408.19000244140625,399.3800048828125,407.5199890136719,787700.0
|
|
2021-10-04,392.57000732421875,401.4599914550781,390.4200134277344,401.30999755859375,956600.0
|
|
2021-10-05,397.1199951171875,404.80999755859375,396.67999267578125,399.07000732421875,818300.0
|
|
2021-10-06,398.1300048828125,400.67999267578125,392.5199890136719,392.6600036621094,810700.0
|
|
2021-10-07,399.7200012207031,408.6099853515625,398.3999938964844,401.010009765625,708700.0
|
|
2021-10-08,397.2200012207031,401.760009765625,393.7200012207031,401.4100036621094,560500.0
|
|
2021-10-11,386.0400085449219,399.3999938964844,385.6099853515625,399.3999938964844,790400.0
|
|
2021-10-12,384.57000732421875,389.739990234375,383.239990234375,388.44000244140625,828100.0
|
|
2021-10-13,400.7099914550781,402.07000732421875,388.3299865722656,390.3699951171875,1450500.0
|
|
2021-10-14,406.989990234375,410.67999267578125,402.0799865722656,404.4800109863281,708700.0
|
|
2021-10-15,403.510009765625,409.4100036621094,403.0,408.0899963378906,815500.0
|
|
2021-10-18,417.3800048828125,417.6199951171875,400.29998779296875,401.25,647700.0
|
|
2021-10-19,416.6400146484375,420.5799865722656,414.32000732421875,417.6400146484375,493600.0
|
|
2021-10-20,414.3999938964844,423.8999938964844,413.6600036621094,419.6600036621094,524600.0
|
|
2021-10-21,424.0400085449219,424.8500061035156,416.1400146484375,416.2699890136719,566800.0
|
|
2021-10-22,421.7300109863281,424.57000732421875,418.8999938964844,422.489990234375,444600.0
|
|
2021-10-25,427.94000244140625,430.0,423.0299987792969,423.739990234375,636700.0
|
|
2021-10-26,432.7300109863281,435.0,427.1099853515625,431.0,629900.0
|
|
2021-10-27,433.70001220703125,438.3599853515625,428.0,432.95001220703125,533700.0
|
|
2021-10-28,443.4599914550781,443.6000061035156,435.30999755859375,435.30999755859375,687400.0
|
|
2021-10-29,466.010009765625,467.0400085449219,446.0799865722656,446.6199951171875,1346200.0
|
|
2021-11-01,458.8800048828125,469.44000244140625,456.1000061035156,468.0,788700.0
|
|
2021-11-02,464.6400146484375,470.1099853515625,460.7699890136719,461.5,676700.0
|
|
2021-11-03,467.4800109863281,469.1000061035156,462.1600036621094,466.1300048828125,561800.0
|
|
2021-11-04,473.94000244140625,478.6600036621094,469.0199890136719,469.92999267578125,676700.0
|
|
2021-11-05,467.9100036621094,477.3800048828125,465.7799987792969,474.2799987792969,817600.0
|
|
2021-11-08,466.1400146484375,471.82000732421875,456.760009765625,471.82000732421875,736300.0
|
|
2021-11-09,470.239990234375,471.8399963378906,465.29998779296875,466.8399963378906,613600.0
|
|
2021-11-10,457.3599853515625,467.55999755859375,453.8500061035156,464.54998779296875,647500.0
|
|
2021-11-11,453.0,462.9100036621094,452.510009765625,461.5,507000.0
|
|
2021-11-12,452.5899963378906,457.44000244140625,450.6099853515625,457.44000244140625,721600.0
|
|
2021-11-15,461.9599914550781,464.6700134277344,454.6600036621094,455.75,737600.0
|
|
2021-11-16,477.9100036621094,485.8299865722656,463.7300109863281,464.510009765625,1390100.0
|
|
2021-11-17,465.8399963378906,477.79998779296875,465.3399963378906,476.7799987792969,866700.0
|
|
2021-11-18,473.239990234375,474.05999755859375,462.04998779296875,469.0,750300.0
|
|
2021-11-19,473.0,478.2799987792969,469.0899963378906,474.3500061035156,872300.0
|
|
2021-11-22,460.92999267578125,473.42999267578125,458.2699890136719,473.42999267578125,795800.0
|
|
2021-11-23,458.760009765625,465.3900146484375,454.7799987792969,460.7099914550781,600200.0
|
|
2021-11-24,457.8599853515625,458.3900146484375,446.5799865722656,452.510009765625,633500.0
|
|
2021-11-26,456.5799865722656,462.1099853515625,453.6400146484375,460.17999267578125,418700.0
|
|
2021-11-29,463.260009765625,466.7200012207031,455.5,458.5,758900.0
|
|
2021-11-30,454.4100036621094,468.7699890136719,452.20001220703125,463.19000244140625,1266300.0
|
|
2021-12-01,448.42999267578125,467.9800109863281,447.9599914550781,459.54998779296875,892200.0
|
|
2021-12-02,450.67999267578125,454.0,441.3999938964844,447.5,833000.0
|
|
2021-12-03,435.7200012207031,454.94000244140625,430.6700134277344,453.42999267578125,1279200.0
|
|
2021-12-06,423.5400085449219,436.5400085449219,413.05999755859375,435.7200012207031,1479900.0
|
|
2021-12-07,434.95001220703125,442.5,431.6600036621094,434.9700012207031,1223400.0
|
|
2021-12-08,426.0,436.3800048828125,421.4700012207031,434.95001220703125,1858600.0
|
|
2021-12-09,416.9200134277344,427.4700012207031,415.8399963378906,426.80999755859375,3002100.0
|
|
2021-12-10,409.5799865722656,421.3900146484375,402.32000732421875,410.0,2641100.0
|
|
2021-12-13,403.75,414.8800048828125,401.4800109863281,412.6700134277344,1142000.0
|
|
2021-12-14,395.0899963378906,399.82000732421875,391.0,398.2799987792969,1431900.0
|
|
2021-12-15,402.4800109863281,405.0,385.1499938964844,394.0799865722656,1901300.0
|
|
2021-12-16,390.6199951171875,404.42999267578125,386.45001220703125,402.4800109863281,1718400.0
|
|
2021-12-17,384.6600036621094,388.510009765625,378.5,384.1499938964844,2066000.0
|
|
2021-12-20,370.57000732421875,382.95001220703125,366.45001220703125,382.6199951171875,2210800.0
|
|
2021-12-21,383.30999755859375,385.2200012207031,375.07000732421875,376.07000732421875,1664500.0
|
|
2021-12-22,388.7900085449219,390.9100036621094,383.5199890136719,385.2699890136719,1104900.0
|
|
2021-12-23,391.55999755859375,392.5299987792969,383.4700012207031,389.010009765625,906600.0
|
|
2021-12-27,400.75,401.9200134277344,392.9800109863281,392.9800109863281,926700.0
|
|
2021-12-28,400.07000732421875,406.0,400.0,405.9599914550781,953600.0
|
|
2021-12-29,401.0,403.0,400.0,400.29998779296875,742600.0
|
|
2021-12-30,398.69000244140625,405.3999938964844,398.5,401.5199890136719,936500.0
|
|
2021-12-31,391.45001220703125,401.9700012207031,391.2699890136719,400.0,1066000.0
|
|
2022-01-03,387.55999755859375,394.489990234375,380.6099853515625,392.20001220703125,1321900.0
|
|
2022-01-04,380.82000732421875,389.7099914550781,376.010009765625,387.239990234375,1199600.0
|
|
2022-01-05,362.4800109863281,381.1600036621094,362.2099914550781,381.1600036621094,1543600.0
|
|
2022-01-06,368.7699890136719,371.4200134277344,355.67999267578125,358.92999267578125,1660200.0
|
|
2022-01-07,355.2099914550781,366.989990234375,354.32000732421875,366.0400085449219,2212200.0
|
|
2022-01-10,348.42999267578125,349.5799865722656,323.5,329.95001220703125,4235900.0
|
|
2022-01-11,346.75,347.489990234375,337.04998779296875,345.80999755859375,1703100.0
|
|
2022-01-12,352.7200012207031,354.44000244140625,345.4800109863281,348.8599853515625,1461600.0
|
|
2022-01-13,336.2699890136719,354.8500061035156,335.7300109863281,353.8999938964844,1479400.0
|
|
2022-01-14,328.9800109863281,335.4800109863281,325.7300109863281,333.5,1850400.0
|
|
2022-01-18,332.5299987792969,336.3299865722656,324.0,325.07000732421875,1376300.0
|
|
2022-01-19,330.95001220703125,338.1000061035156,329.0199890136719,334.3800048828125,997000.0
|
|
2022-01-20,322.5299987792969,340.2900085449219,321.6499938964844,334.5,1362500.0
|
|
2022-01-21,313.0199890136719,324.0,312.6600036621094,321.5,1731600.0
|
|
2022-01-24,321.6199951171875,322.3900146484375,296.19000244140625,308.19000244140625,2444700.0
|
|
2022-01-25,308.8299865722656,315.79998779296875,305.1199951171875,313.010009765625,1347900.0
|
|
2022-01-26,302.760009765625,319.760009765625,299.1700134277344,313.5,1457500.0
|
|
2022-01-27,306.5199890136719,312.42999267578125,304.45001220703125,307.8399963378906,1421800.0
|
|
2022-01-28,315.9100036621094,316.3299865722656,301.6000061035156,303.260009765625,1348400.0
|
|
2022-01-31,333.760009765625,334.0799865722656,316.4100036621094,317.3399963378906,1903700.0
|
|
2022-02-01,344.9100036621094,346.1300048828125,333.3900146484375,335.4800109863281,1818600.0
|
|
2022-02-02,349.19000244140625,353.6199951171875,344.3999938964844,348.8599853515625,2267600.0
|
|
2022-02-03,330.3500061035156,345.4800109863281,329.25,338.0,1664300.0
|
|
2022-02-04,336.3699951171875,339.5199890136719,329.75,329.75,949900.0
|
|
2022-02-07,332.20001220703125,338.80999755859375,327.80999755859375,336.3699951171875,840300.0
|
|
2022-02-08,334.3999938964844,336.1400146484375,327.6499938964844,331.69000244140625,665500.0
|
|
2022-02-09,339.6400146484375,343.57000732421875,335.0,339.2099914550781,703200.0
|
|
2022-02-10,334.3500061035156,343.9200134277344,331.17999267578125,332.04998779296875,1186400.0
|
|
2022-02-11,316.7200012207031,336.1000061035156,315.6300048828125,333.2099914550781,1244200.0
|
|
2022-02-14,313.6400146484375,320.260009765625,309.9700012207031,316.1400146484375,1121900.0
|
|
2022-02-15,318.1499938964844,322.7099914550781,315.1099853515625,320.9100036621094,825500.0
|
|
2022-02-16,320.0400085449219,321.239990234375,312.0199890136719,316.4599914550781,783800.0
|
|
2022-02-17,310.0299987792969,321.1499938964844,309.5899963378906,317.4599914550781,710300.0
|
|
2022-02-18,308.6600036621094,315.4200134277344,307.010009765625,313.239990234375,822300.0
|
|
2022-02-22,304.5799865722656,311.5899963378906,300.92999267578125,306.57000732421875,1291700.0
|
|
2022-02-23,295.239990234375,309.5199890136719,295.1700134277344,309.20001220703125,997400.0
|
|
2022-02-24,310.3599853515625,311.1400146484375,283.2099914550781,285.7799987792969,1507200.0
|
|
2022-02-25,317.5799865722656,318.4200134277344,305.2900085449219,310.0,937000.0
|
|
2022-02-28,319.94000244140625,320.42999267578125,311.3299865722656,312.4200134277344,1284700.0
|
|
2022-03-01,315.17999267578125,326.0199890136719,313.29998779296875,321.1099853515625,1236600.0
|
|
2022-03-02,330.07000732421875,330.7799987792969,316.760009765625,317.3900146484375,1360900.0
|
|
2022-03-03,322.8399963378906,331.5,320.5,330.6600036621094,1094100.0
|
|
2022-03-04,320.5799865722656,323.989990234375,314.5400085449219,321.260009765625,1131000.0
|
|
2022-03-07,302.3800048828125,324.4700012207031,301.8699951171875,322.6300048828125,1452500.0
|
|
2022-03-08,296.5199890136719,306.010009765625,292.19000244140625,301.8599853515625,1637300.0
|
|
2022-03-09,305.82000732421875,306.7900085449219,301.2200012207031,305.9200134277344,1574300.0
|
|
2022-03-10,301.739990234375,303.9800109863281,297.5199890136719,300.0,934700.0
|
|
2022-03-11,291.54998779296875,306.1300048828125,291.3800048828125,306.1300048828125,978400.0
|
|
2022-03-14,289.239990234375,293.760009765625,283.0,290.6700134277344,1459100.0
|
|
2022-03-15,289.9200134277344,293.010009765625,278.0,284.1300048828125,1734300.0
|
|
2022-03-16,305.1000061035156,306.3900146484375,292.25,297.1199951171875,1252200.0
|
|
2022-03-17,307.6000061035156,309.7699890136719,300.2200012207031,304.0299987792969,858800.0
|
|
2022-03-18,316.92999267578125,317.5299987792969,304.75,304.9100036621094,1272400.0
|
|
2022-03-21,308.2200012207031,317.0299987792969,303.5,316.0799865722656,1043000.0
|
|
2022-03-22,315.0299987792969,318.5,311.7099914550781,313.2900085449219,1181000.0
|
|
2022-03-23,310.4200134277344,315.7699890136719,308.17999267578125,313.3800048828125,975100.0
|
|
2022-03-24,317.739990234375,317.8299865722656,306.04998779296875,310.5400085449219,1066500.0
|
|
2022-03-25,321.1400146484375,321.8399963378906,316.010009765625,319.0,1321400.0
|
|
2022-03-28,331.7799987792969,334.0,319.8599853515625,320.2200012207031,2255500.0
|
|
2022-03-29,343.9700012207031,353.3900146484375,336.07000732421875,337.0,3157000.0
|
|
2022-03-30,376.9200134277344,389.1499938964844,358.57000732421875,370.0,8082000.0
|
|
2022-03-31,365.2300109863281,377.0,364.9100036621094,374.95001220703125,2232700.0
|
|
2022-04-01,367.44000244140625,369.2300109863281,362.70001220703125,364.8999938964844,1360300.0
|
|
2022-04-04,384.17999267578125,384.3999938964844,368.25,368.3599853515625,1812700.0
|
|
2022-04-05,378.989990234375,383.7699890136719,372.2799987792969,382.67999267578125,1497900.0
|
|
2022-04-06,371.8299865722656,374.7200012207031,365.0,372.0,1472100.0
|
|
2022-04-07,379.2300109863281,380.3999938964844,368.760009765625,369.7799987792969,1265400.0
|
|
2022-04-08,369.4599914550781,378.2200012207031,369.0799865722656,376.5400085449219,1268100.0
|
|
2022-04-11,368.739990234375,372.4100036621094,361.1099853515625,365.55999755859375,1269000.0
|
|
2022-04-12,376.1600036621094,390.760009765625,372.4599914550781,373.260009765625,1787300.0
|
|
2022-04-13,395.0299987792969,398.5400085449219,375.7900085449219,376.1099853515625,2184900.0
|
|
2022-04-14,390.7799987792969,398.0,390.1700134277344,394.8599853515625,1505200.0
|
|
2022-04-18,387.55999755859375,393.6400146484375,382.4200134277344,389.3500061035156,847100.0
|
|
2022-04-19,404.6600036621094,408.489990234375,394.4700012207031,395.8800048828125,1951400.0
|
|
2022-04-20,385.3999938964844,410.70001220703125,384.8699951171875,410.32000732421875,2287300.0
|
|
2022-04-21,377.25,392.0,375.010009765625,388.489990234375,1747700.0
|
|
2022-04-22,363.6600036621094,376.510009765625,362.6600036621094,373.7300109863281,1640000.0
|
|
2022-04-25,368.0899963378906,368.4700012207031,356.510009765625,361.6000061035156,1350800.0
|
|
2022-04-26,352.5299987792969,366.7900085449219,352.44000244140625,364.239990234375,1336600.0
|
|
2022-04-27,354.0199890136719,361.9800109863281,350.04998779296875,352.5400085449219,1124300.0
|
|
2022-04-28,362.42999267578125,367.32000732421875,352.0899963378906,359.3500061035156,1004900.0
|
|
2022-04-29,354.6300048828125,371.3599853515625,353.92999267578125,364.0199890136719,996900.0
|
|
2022-05-02,360.8399963378906,361.44000244140625,349.6300048828125,354.0,794100.0
|
|
2022-05-03,355.70001220703125,361.45001220703125,353.1199951171875,360.0199890136719,738800.0
|
|
2022-05-04,364.6700134277344,365.32000732421875,345.1700134277344,352.7799987792969,962000.0
|
|
2022-05-05,343.6000061035156,360.94000244140625,338.3299865722656,359.9700012207031,1181000.0
|
|
2022-05-06,317.04998779296875,336.75,309.5299987792969,336.260009765625,2650800.0
|
|
2022-05-09,292.67999267578125,313.0,291.0,308.7900085449219,2201300.0
|
|
2022-05-10,302.1099853515625,307.8399963378906,288.7200012207031,301.4200134277344,1402100.0
|
|
2022-05-11,291.29998779296875,306.5400085449219,290.7799987792969,302.1099853515625,1456500.0
|
|
2022-05-12,294.0,302.7900085449219,281.54998779296875,285.0,1480300.0
|
|
2022-05-13,309.2900085449219,312.5799865722656,301.3599853515625,303.1300048828125,1076700.0
|
|
2022-05-16,304.1499938964844,308.6600036621094,300.5299987792969,302.1099853515625,758600.0
|
|
2022-05-17,305.4800109863281,316.489990234375,300.7699890136719,314.8800048828125,1223600.0
|
|
2022-05-18,272.5199890136719,296.010009765625,268.3599853515625,296.0,2832100.0
|
|
2022-05-19,271.2200012207031,278.7099914550781,264.239990234375,267.70001220703125,1971100.0
|
|
2022-05-20,274.0400085449219,280.8599853515625,263.20001220703125,279.8900146484375,1846700.0
|
|
2022-05-23,272.8399963378906,273.3599853515625,265.5299987792969,269.9200134277344,1312100.0
|
|
2022-05-24,257.510009765625,267.1700134277344,253.07000732421875,266.3999938964844,1861500.0
|
|
2022-05-25,260.6600036621094,264.6000061035156,251.50999450683594,254.8800048828125,2576400.0
|
|
2022-05-26,287.4800109863281,289.4700012207031,275.489990234375,276.42999267578125,2340000.0
|
|
2022-05-27,293.6499938964844,297.55999755859375,288.82000732421875,288.82000732421875,1852600.0
|
|
2022-05-31,292.69000244140625,298.19000244140625,289.0299987792969,296.3599853515625,2958000.0
|
|
2022-06-01,289.9599914550781,299.70001220703125,286.8699951171875,297.8500061035156,2197000.0
|
|
2022-06-02,302.5799865722656,303.239990234375,286.70001220703125,290.54998779296875,4300700.0
|
|
2022-06-03,300.79998779296875,305.80999755859375,293.57000732421875,303.45001220703125,3997300.0
|
|
2022-06-06,301.6199951171875,308.4200134277344,296.6000061035156,305.0,1850900.0
|
|
2022-06-07,306.19000244140625,307.8599853515625,294.67999267578125,295.0,1285500.0
|
|
2022-06-08,307.7699890136719,312.8999938964844,304.32000732421875,306.54998779296875,954200.0
|
|
2022-06-09,302.29998779296875,309.44000244140625,302.1300048828125,303.80999755859375,867000.0
|
|
2022-06-10,291.6000061035156,297.5,290.07000732421875,294.5799865722656,1184500.0
|
|
2022-06-13,278.5799865722656,282.3699951171875,273.3399963378906,280.4200134277344,1750200.0
|
|
2022-06-14,280.5,284.6199951171875,276.5799865722656,280.44000244140625,931000.0
|
|
2022-06-15,285.7200012207031,290.1199951171875,279.75,283.2099914550781,955300.0
|
|
2022-06-16,271.3399963378906,278.3699951171875,267.7799987792969,278.3699951171875,1269900.0
|
|
2022-06-17,278.1300048828125,281.2300109863281,271.1499938964844,271.2699890136719,1383900.0
|
|
2022-06-21,276.45001220703125,284.5,275.8900146484375,282.8900146484375,1128700.0
|
|
2022-06-22,277.8800048828125,280.5899963378906,271.3500061035156,274.1199951171875,979300.0
|
|
2022-06-23,286.3299865722656,288.4100036621094,278.0,282.1400146484375,972000.0
|
|
2022-06-24,293.3599853515625,295.7099914550781,288.4700012207031,289.9200134277344,1443300.0
|
|
2022-06-27,287.4800109863281,297.05999755859375,284.2300109863281,295.1199951171875,1010600.0
|
|
2022-06-28,278.55999755859375,294.05999755859375,278.1600036621094,288.3699951171875,939700.0
|
|
2022-06-29,282.9800109863281,286.4599914550781,276.5299987792969,280.4599914550781,819600.0
|
|
2022-06-30,272.6099853515625,279.8299865722656,271.0,277.489990234375,1248200.0
|
|
2022-07-01,263.3800048828125,271.0799865722656,261.0299987792969,269.1400146484375,1867900.0
|
|
2022-07-05,283.6199951171875,283.8399963378906,258.7900085449219,263.1700134277344,2415000.0
|
|
2022-07-06,280.3800048828125,288.8999938964844,275.760009765625,284.32000732421875,956600.0
|
|
2022-07-07,290.7200012207031,291.8699951171875,278.2300109863281,280.3299865722656,931500.0
|
|
2022-07-08,293.3900146484375,295.489990234375,285.1499938964844,288.9100036621094,892500.0
|
|
2022-07-11,281.760009765625,287.20001220703125,277.1000061035156,281.0,1230100.0
|
|
2022-07-12,279.3900146484375,289.0,277.04998779296875,282.80999755859375,776800.0
|
|
2022-07-13,280.9700012207031,283.0,271.04998779296875,272.8900146484375,797300.0
|
|
2022-07-14,278.989990234375,280.70001220703125,272.260009765625,277.3500061035156,797600.0
|
|
2022-07-15,286.4100036621094,287.6300048828125,280.6000061035156,280.8900146484375,946000.0
|
|
2022-07-18,284.6400146484375,293.5400085449219,283.0400085449219,291.6000061035156,700700.0
|
|
2022-07-19,296.3399963378906,296.6300048828125,286.8399963378906,290.30999755859375,864100.0
|
|
2022-07-20,302.7900085449219,303.7699890136719,294.3399963378906,295.489990234375,1001700.0
|
|
2022-07-21,307.3599853515625,308.25,300.1600036621094,305.29998779296875,909100.0
|
|
2022-07-22,304.5,312.25,301.95001220703125,307.5,808700.0
|
|
2022-07-25,301.32000732421875,306.0,298.82000732421875,306.0,512800.0
|
|
2022-07-26,283.4100036621094,294.5299987792969,281.57000732421875,293.75,1618400.0
|
|
2022-07-27,295.57000732421875,296.3500061035156,283.94000244140625,285.54998779296875,1302700.0
|
|
2022-07-28,303.8500061035156,305.1600036621094,293.3599853515625,295.57000732421875,807200.0
|
|
2022-07-29,310.510009765625,310.8599853515625,299.5,304.3800048828125,1384200.0
|
|
2022-08-01,310.010009765625,314.1499938964844,305.67999267578125,308.0899963378906,743600.0
|
|
2022-08-02,305.70001220703125,310.4200134277344,303.5799865722656,307.4200134277344,803500.0
|
|
2022-08-03,315.3800048828125,316.9700012207031,308.44000244140625,311.0,849600.0
|
|
2022-08-04,316.3999938964844,317.57000732421875,313.6700134277344,316.3500061035156,882200.0
|
|
2022-08-05,317.79998779296875,321.4200134277344,308.7699890136719,309.29998779296875,1012700.0
|
|
2022-08-08,316.239990234375,326.5,315.1300048828125,317.0400085449219,844500.0
|
|
2022-08-09,306.54998779296875,314.5,303.1600036621094,314.0199890136719,669800.0
|
|
2022-08-10,319.260009765625,322.0,313.45001220703125,314.0,1145800.0
|
|
2022-08-11,316.9800109863281,328.94000244140625,314.55999755859375,325.8399963378906,915900.0
|
|
2022-08-12,321.69000244140625,322.8999938964844,317.1400146484375,320.70001220703125,755000.0
|
|
2022-08-15,330.3399963378906,330.4700012207031,320.1400146484375,320.17999267578125,953900.0
|
|
2022-08-16,331.70001220703125,335.7099914550781,326.260009765625,331.0,1078000.0
|
|
2022-08-17,329.79998779296875,332.5,324.510009765625,327.5299987792969,772600.0
|
|
2022-08-18,333.4200134277344,334.9599914550781,328.510009765625,330.57000732421875,834100.0
|
|
2022-08-19,322.4700012207031,329.0199890136719,321.32000732421875,328.4800109863281,935200.0
|
|
2022-08-22,315.2200012207031,321.489990234375,313.5199890136719,317.1199951171875,892200.0
|
|
2022-08-23,315.92999267578125,322.54998779296875,314.69000244140625,315.3500061035156,689300.0
|
|
2022-08-24,317.8399963378906,321.0199890136719,313.260009765625,315.1000061035156,551800.0
|
|
2022-08-25,323.3599853515625,323.5899963378906,317.0400085449219,319.2200012207031,603200.0
|
|
2022-08-26,311.30999755859375,324.8999938964844,310.1400146484375,323.20001220703125,1111600.0
|
|
2022-08-29,307.5,311.9700012207031,303.6600036621094,304.9800109863281,1165100.0
|
|
2022-08-30,307.07000732421875,312.0,302.5,311.3599853515625,1179200.0
|
|
2022-08-31,299.9599914550781,310.489990234375,295.5400085449219,307.9599914550781,1915300.0
|
|
2022-09-01,294.45001220703125,294.8800048828125,283.30999755859375,293.9700012207031,3495300.0
|
|
2022-09-02,314.1700134277344,329.6400146484375,311.1199951171875,326.3999938964844,8780300.0
|
|
2022-09-06,327.80999755859375,328.5799865722656,312.3900146484375,313.8999938964844,3921500.0
|
|
2022-09-07,336.8699951171875,339.75,324.4599914550781,329.20001220703125,2616300.0
|
|
2022-09-08,345.7900085449219,346.0199890136719,332.9100036621094,334.6400146484375,2206700.0
|
|
2022-09-09,348.6499938964844,355.5899963378906,347.5,348.45001220703125,2188100.0
|
|
2022-09-12,352.739990234375,353.260009765625,348.05999755859375,349.0,1217400.0
|
|
2022-09-13,337.32000732421875,346.2099914550781,335.3699951171875,342.95001220703125,1436400.0
|
|
2022-09-14,342.9200134277344,343.3699951171875,335.3900146484375,339.0400085449219,1414300.0
|
|
2022-09-15,338.6000061035156,345.1000061035156,336.57000732421875,341.1700134277344,1065700.0
|
|
2022-09-16,333.239990234375,336.55999755859375,330.1600036621094,331.8500061035156,1520400.0
|
|
2022-09-19,337.0799865722656,337.45001220703125,329.42999267578125,330.07000732421875,1037400.0
|
|
2022-09-20,331.57000732421875,335.6700134277344,327.79998779296875,334.0799865722656,819300.0
|
|
2022-09-21,318.1199951171875,334.1300048828125,317.8999938964844,334.1300048828125,1405200.0
|
|
2022-09-22,306.29998779296875,318.2799987792969,306.0199890136719,318.05999755859375,1621900.0
|
|
2022-09-23,293.20001220703125,303.5,289.260009765625,302.5,1926600.0
|
|
2022-09-26,294.6600036621094,300.7900085449219,291.8699951171875,292.260009765625,1325200.0
|
|
2022-09-27,299.19000244140625,303.4599914550781,294.55999755859375,300.20001220703125,1247800.0
|
|
2022-09-28,309.3399963378906,310.8900146484375,298.5400085449219,300.1000061035156,1239500.0
|
|
2022-09-29,300.2200012207031,304.80999755859375,296.1400146484375,303.9700012207031,1262600.0
|
|
2022-09-30,279.55999755859375,287.4800109863281,277.5,285.6499938964844,3842000.0
|
|
2022-10-03,292.1000061035156,295.6400146484375,281.1199951171875,281.5,1776800.0
|
|
2022-10-04,307.79998779296875,308.9700012207031,301.6700134277344,302.1300048828125,1551200.0
|
|
2022-10-05,310.04998779296875,311.54998779296875,301.6700134277344,303.8500061035156,1259400.0
|
|
2022-10-06,310.4800109863281,316.2699890136719,308.0199890136719,308.0199890136719,1060200.0
|
|
2022-10-07,298.2200012207031,306.44000244140625,296.4700012207031,303.54998779296875,1284000.0
|
|
2022-10-10,289.8500061035156,297.6400146484375,286.54998779296875,297.6400146484375,1134000.0
|
|
2022-10-11,295.67999267578125,304.2799987792969,287.8299865722656,296.92999267578125,2579400.0
|
|
2022-10-12,295.5,302.8699951171875,292.1199951171875,298.8500061035156,1671700.0
|
|
2022-10-13,294.510009765625,299.5799865722656,279.1000061035156,285.5,1492400.0
|
|
2022-10-14,288.7799987792969,304.0,286.2799987792969,300.2699890136719,1551300.0
|
|
2022-10-17,297.6499938964844,300.5299987792969,293.32000732421875,295.55999755859375,1492300.0
|
|
2022-10-18,297.760009765625,308.8800048828125,294.260009765625,307.739990234375,1142300.0
|
|
2022-10-19,296.8699951171875,304.5,293.760009765625,295.0,1563900.0
|
|
2022-10-20,293.1300048828125,303.92999267578125,290.20001220703125,296.7200012207031,1338300.0
|
|
2022-10-21,298.6300048828125,299.1300048828125,289.010009765625,291.4599914550781,1258100.0
|
|
2022-10-24,297.67999267578125,299.8399963378906,287.6400146484375,299.8399963378906,1242000.0
|
|
2022-10-25,320.6300048828125,321.6199951171875,300.5299987792969,301.8500061035156,2266000.0
|
|
2022-10-26,321.3299865722656,328.80999755859375,314.1000061035156,316.7799987792969,1725900.0
|
|
2022-10-27,320.6099853515625,327.29998779296875,316.30999755859375,323.5,1339800.0
|
|
2022-10-28,328.4800109863281,329.4800109863281,312.489990234375,314.1400146484375,1697500.0
|
|
2022-10-31,329.0400085449219,332.5899963378906,323.57000732421875,325.0,1219000.0
|
|
2022-11-01,330.3599853515625,337.1400146484375,327.0799865722656,335.0,1154000.0
|
|
2022-11-02,316.05999755859375,331.1099853515625,315.80999755859375,328.9100036621094,1326300.0
|
|
2022-11-03,318.1000061035156,322.8299865722656,310.5199890136719,315.17999267578125,873600.0
|
|
2022-11-04,325.57000732421875,330.8800048828125,317.3900146484375,327.5299987792969,992400.0
|
|
2022-11-07,324.25,330.4200134277344,317.6000061035156,330.4200134277344,929400.0
|
|
2022-11-08,328.5,334.5400085449219,323.57000732421875,326.0799865722656,1044300.0
|
|
2022-11-09,321.2099914550781,334.82000732421875,320.1499938964844,328.260009765625,1370000.0
|
|
2022-11-10,353.8500061035156,354.6499938964844,338.75,338.8399963378906,2212200.0
|
|
2022-11-11,359.70001220703125,370.4599914550781,353.0,353.42999267578125,2337900.0
|
|
2022-11-14,352.739990234375,360.6600036621094,351.05999755859375,354.4599914550781,1258800.0
|
|
2022-11-15,359.55999755859375,368.5400085449219,357.3500061035156,364.9100036621094,1323400.0
|
|
2022-11-16,355.760009765625,357.4200134277344,345.7699890136719,351.6499938964844,1346200.0
|
|
2022-11-17,354.2699890136719,355.1300048828125,347.5899963378906,349.739990234375,806400.0
|
|
2022-11-18,347.8500061035156,360.0,344.29998779296875,358.1199951171875,1201800.0
|
|
2022-11-21,349.3800048828125,351.30999755859375,340.5,344.2900085449219,1042100.0
|
|
2022-11-22,355.6400146484375,355.8699951171875,346.6600036621094,351.7900085449219,901800.0
|
|
2022-11-23,360.5299987792969,362.1099853515625,353.0799865722656,355.3800048828125,824100.0
|
|
2022-11-25,361.1600036621094,362.2799987792969,358.760009765625,359.45001220703125,523400.0
|
|
2022-11-28,363.2799987792969,368.1400146484375,361.3299865722656,361.760009765625,1099700.0
|
|
2022-11-29,363.32000732421875,368.0899963378906,361.42999267578125,363.3900146484375,932800.0
|
|
2022-11-30,380.30999755859375,380.8699951171875,362.6499938964844,364.57000732421875,2269800.0
|
|
2022-12-01,381.82000732421875,386.45001220703125,377.8900146484375,380.30999755859375,1236300.0
|
|
2022-12-02,385.989990234375,386.70001220703125,375.20001220703125,375.510009765625,1180800.0
|
|
2022-12-05,381.1300048828125,384.1400146484375,374.760009765625,384.1400146484375,1699600.0
|
|
2022-12-06,370.0,382.0799865722656,366.3900146484375,380.6000061035156,1199400.0
|
|
2022-12-07,372.3299865722656,377.010009765625,369.9800109863281,371.2300109863281,1387000.0
|
|
2022-12-08,374.510009765625,377.20001220703125,368.44000244140625,374.989990234375,3344100.0
|
|
2022-12-09,326.3900146484375,349.0,323.1499938964844,344.1300048828125,9306000.0
|
|
2022-12-12,328.2300109863281,328.5,319.0,325.239990234375,4119800.0
|
|
2022-12-13,326.2699890136719,339.80999755859375,321.5,338.0,2618500.0
|
|
2022-12-14,333.3299865722656,337.2699890136719,326.0,326.2699890136719,2816600.0
|
|
2022-12-15,325.2099914550781,331.489990234375,325.0,327.1000061035156,2073000.0
|
|
2022-12-16,321.239990234375,326.5,318.19000244140625,322.07000732421875,2170500.0
|
|
2022-12-19,316.9200134277344,321.30999755859375,316.510009765625,321.30999755859375,1247600.0
|
|
2022-12-20,307.1199951171875,315.54998779296875,306.3800048828125,315.0,2354200.0
|
|
2022-12-21,316.739990234375,320.42999267578125,311.55999755859375,317.9100036621094,2324900.0
|
|
2022-12-22,312.92999267578125,314.489990234375,308.69000244140625,313.0199890136719,1499300.0
|
|
2022-12-23,311.5400085449219,312.67999267578125,309.0,310.25,933500.0
|
|
2022-12-27,315.0400085449219,318.989990234375,309.6600036621094,312.7699890136719,1287900.0
|
|
2022-12-28,308.9599914550781,315.82000732421875,307.6300048828125,313.989990234375,1458200.0
|
|
2022-12-29,316.82000732421875,318.30999755859375,310.0400085449219,310.2099914550781,936000.0
|
|
2022-12-30,320.3800048828125,320.4700012207031,311.29998779296875,311.8599853515625,1345700.0
|
|
2023-01-03,323.3800048828125,327.3399963378906,319.4599914550781,326.8800048828125,1305000.0
|
|
2023-01-04,320.9800109863281,326.75,317.0299987792969,326.55999755859375,1678100.0
|
|
2023-01-05,325.92999267578125,328.5400085449219,316.5,320.8699951171875,1787000.0
|
|
2023-01-06,329.260009765625,334.2300109863281,326.82000732421875,329.5,2298200.0
|
|
2023-01-09,298.6600036621094,304.4100036621094,289.4800109863281,293.20001220703125,8292900.0
|
|
2023-01-10,309.4800109863281,309.8800048828125,298.5899963378906,299.8399963378906,3140400.0
|
|
2023-01-11,311.9599914550781,312.4100036621094,306.8999938964844,310.760009765625,2224400.0
|
|
2023-01-12,314.989990234375,316.8500061035156,306.8599853515625,311.9599914550781,1587700.0
|
|
2023-01-13,315.4700012207031,315.739990234375,310.25,311.1700134277344,1543200.0
|
|
2023-01-17,323.82000732421875,324.19000244140625,313.1499938964844,314.0,1491400.0
|
|
2023-01-18,318.07000732421875,327.760009765625,317.1700134277344,324.8500061035156,1284100.0
|
|
2023-01-19,307.94000244140625,316.8399963378906,306.70001220703125,316.010009765625,1519700.0
|
|
2023-01-20,312.79998779296875,314.4200134277344,304.3399963378906,307.25,1537800.0
|
|
2023-01-23,316.0799865722656,319.1300048828125,310.0,312.5,1643400.0
|
|
2023-01-24,311.2099914550781,311.4200134277344,302.1099853515625,304.45001220703125,2693700.0
|
|
2023-01-25,309.5199890136719,310.8500061035156,304.2200012207031,305.4100036621094,1425100.0
|
|
2023-01-26,309.5899963378906,313.5,305.7699890136719,313.2699890136719,1708300.0
|
|
2023-01-27,310.8500061035156,311.69000244140625,305.17999267578125,307.80999755859375,2077500.0
|
|
2023-01-30,302.5899963378906,310.9599914550781,302.4100036621094,308.9800109863281,1585300.0
|
|
2023-01-31,306.8800048828125,307.260009765625,301.79998779296875,303.2099914550781,1667300.0
|
|
2023-02-01,315.7099914550781,318.69000244140625,305.25,306.8999938964844,2010200.0
|
|
2023-02-02,322.760009765625,328.4200134277344,316.55999755859375,318.9599914550781,2224900.0
|
|
2023-02-03,319.4200134277344,325.1000061035156,317.5,317.5,1191200.0
|
|
2023-02-06,311.32000732421875,319.3900146484375,310.19000244140625,314.4200134277344,1249300.0
|
|
2023-02-07,319.1000061035156,319.7799987792969,305.7799987792969,311.6600036621094,1263000.0
|
|
2023-02-08,309.2799987792969,315.5199890136719,307.0299987792969,314.05999755859375,1479700.0
|
|
2023-02-09,310.45001220703125,316.5299987792969,309.2300109863281,313.42999267578125,1150700.0
|
|
2023-02-10,309.3999938964844,311.5,305.7799987792969,306.9100036621094,1365000.0
|
|
2023-02-13,317.0799865722656,317.489990234375,309.9700012207031,311.30999755859375,1202500.0
|
|
2023-02-14,319.8800048828125,321.7900085449219,311.6600036621094,313.6400146484375,1005900.0
|
|
2023-02-15,325.2300109863281,325.2699890136719,317.6700134277344,318.05999755859375,1027000.0
|
|
2023-02-16,321.8299865722656,328.1600036621094,319.5799865722656,322.6099853515625,1096900.0
|
|
2023-02-17,320.3599853515625,322.1099853515625,315.20001220703125,318.7699890136719,840000.0
|
|
2023-02-21,314.1099853515625,318.3399963378906,313.79998779296875,314.8299865722656,1065500.0
|
|
2023-02-22,316.5199890136719,317.5400085449219,312.3500061035156,313.7699890136719,768800.0
|
|
2023-02-23,317.79998779296875,318.0,310.2099914550781,316.5400085449219,984000.0
|
|
2023-02-24,308.1000061035156,313.3299865722656,305.82000732421875,313.3299865722656,1287600.0
|
|
2023-02-27,310.29998779296875,313.1499938964844,307.3599853515625,311.5,1006000.0
|
|
2023-02-28,309.20001220703125,312.9800109863281,308.3800048828125,308.67999267578125,1032200.0
|
|
2023-03-01,309.489990234375,311.760009765625,303.80999755859375,309.3900146484375,1255300.0
|
|
2023-03-02,311.6499938964844,313.6000061035156,306.57000732421875,307.94000244140625,898300.0
|
|
2023-03-03,316.8299865722656,317.5899963378906,311.29998779296875,314.0,977400.0
|
|
2023-03-06,304.6000061035156,316.8500061035156,304.5299987792969,314.2699890136719,2401800.0
|
|
2023-03-07,301.80999755859375,311.3999938964844,301.5299987792969,305.7300109863281,1974900.0
|
|
2023-03-08,305.8699951171875,307.2699890136719,300.6499938964844,302.1099853515625,1395200.0
|
|
2023-03-09,301.79998779296875,309.19000244140625,300.19000244140625,305.7300109863281,1492000.0
|
|
2023-03-10,296.260009765625,302.9200134277344,294.2300109863281,302.8800048828125,2863300.0
|
|
2023-03-13,292.8999938964844,296.8299865722656,288.5299987792969,294.4100036621094,3388800.0
|
|
2023-03-14,295.1000061035156,296.5199890136719,291.5,296.1499938964844,2805900.0
|
|
2023-03-15,293.2300109863281,294.2900085449219,286.5799865722656,291.0199890136719,2055300.0
|
|
2023-03-16,297.3999938964844,297.5400085449219,289.1400146484375,290.42999267578125,1667700.0
|
|
2023-03-17,294.739990234375,297.32000732421875,289.94000244140625,294.8699951171875,2517600.0
|
|
2023-03-20,293.45001220703125,297.42999267578125,289.80999755859375,295.9599914550781,1621900.0
|
|
2023-03-21,298.80999755859375,304.75,296.4599914550781,296.5299987792969,2369300.0
|
|
2023-03-22,303.7300109863281,312.20001220703125,300.7799987792969,301.6199951171875,2457200.0
|
|
2023-03-23,308.2200012207031,312.5799865722656,304.19000244140625,308.2799987792969,1517800.0
|
|
2023-03-24,313.45001220703125,315.510009765625,306.5899963378906,308.05999755859375,1506500.0
|
|
2023-03-27,317.2200012207031,317.8699951171875,310.4100036621094,316.29998779296875,1817600.0
|
|
2023-03-28,320.30999755859375,321.25,314.2200012207031,319.6099853515625,5869000.0
|
|
2023-03-29,361.0400085449219,370.25,359.6400146484375,366.25,11502000.0
|
|
2023-03-30,358.0899963378906,368.1400146484375,356.5,365.0,2864900.0
|
|
2023-03-31,364.19000244140625,364.489990234375,357.7300109863281,360.04998779296875,2218000.0
|
|
2023-04-03,367.3999938964844,367.5199890136719,361.739990234375,364.19000244140625,1655600.0
|
|
2023-04-04,366.79998779296875,370.260009765625,364.79998779296875,366.5899963378906,1682200.0
|
|
2023-04-05,364.80999755859375,371.260009765625,362.760009765625,367.6400146484375,1437900.0
|
|
2023-04-06,364.3299865722656,365.5899963378906,359.6400146484375,362.2200012207031,1322000.0
|
|
2023-04-10,363.3699951171875,364.6700134277344,361.1700134277344,361.4700012207031,972200.0
|
|
2023-04-11,365.80999755859375,368.94000244140625,361.79998779296875,362.75,1329300.0
|
|
2023-04-12,363.5400085449219,370.0,363.1099853515625,370.0,1092900.0
|
|
2023-04-13,364.3800048828125,366.8599853515625,363.5,365.8699951171875,1202400.0
|
|
2023-04-14,368.25,369.1400146484375,363.8599853515625,364.0,1030800.0
|
|
2023-04-17,368.3800048828125,373.4100036621094,366.989990234375,369.989990234375,1820000.0
|
|
2023-04-18,372.5,373.5,369.5299987792969,372.1000061035156,1407000.0
|
|
2023-04-19,370.1199951171875,374.05999755859375,369.8500061035156,371.75,878800.0
|
|
2023-04-20,376.7099914550781,377.8399963378906,369.07000732421875,369.5299987792969,1403800.0
|
|
2023-04-21,377.79998779296875,378.0899963378906,374.2799987792969,376.7099914550781,1007700.0
|
|
2023-04-24,381.3699951171875,384.25,377.8299865722656,378.760009765625,1504000.0
|
|
2023-04-25,372.80999755859375,380.3900146484375,372.260009765625,378.2200012207031,1784300.0
|
|
2023-04-26,372.94000244140625,375.2099914550781,371.8599853515625,373.7799987792969,1019700.0
|
|
2023-04-27,378.0799865722656,379.1499938964844,373.32000732421875,376.3399963378906,1045100.0
|
|
2023-04-28,379.92999267578125,380.3299865722656,375.9100036621094,377.1600036621094,1013600.0
|
|
2023-05-01,384.989990234375,385.44000244140625,380.2099914550781,380.5799865722656,1302300.0
|
|
2023-05-02,380.75,383.79998779296875,378.25,383.17999267578125,1229400.0
|
|
2023-05-03,383.1199951171875,387.67999267578125,378.3800048828125,381.5299987792969,1279600.0
|
|
2023-05-04,382.05999755859375,384.7300109863281,381.0199890136719,383.1199951171875,1481700.0
|
|
2023-05-05,386.7099914550781,389.05999755859375,382.6300048828125,385.3299865722656,1318100.0
|
|
2023-05-08,381.8599853515625,388.989990234375,380.9200134277344,387.989990234375,1130900.0
|
|
2023-05-09,381.44000244140625,383.3699951171875,375.92999267578125,377.1099853515625,1004900.0
|
|
2023-05-10,379.32000732421875,385.3599853515625,377.7200012207031,385.3599853515625,1027100.0
|
|
2023-05-11,377.32000732421875,379.6600036621094,376.04998779296875,378.75,775800.0
|
|
2023-05-12,376.20001220703125,378.42999267578125,372.5,377.010009765625,1044300.0
|
|
2023-05-15,375.7099914550781,378.0,373.7099914550781,376.6000061035156,1298200.0
|
|
2023-05-16,371.5199890136719,372.8800048828125,367.54998779296875,372.1600036621094,1509200.0
|
|
2023-05-17,372.2200012207031,373.239990234375,367.3500061035156,371.29998779296875,1377200.0
|
|
2023-05-18,378.70001220703125,379.3500061035156,371.1499938964844,371.8999938964844,1223100.0
|
|
2023-05-19,368.5299987792969,375.2099914550781,365.1099853515625,375.2099914550781,1566400.0
|
|
2023-05-22,363.1199951171875,367.8399963378906,356.6499938964844,366.92999267578125,1830800.0
|
|
2023-05-23,353.8599853515625,362.989990234375,352.45001220703125,362.3999938964844,1589000.0
|
|
2023-05-24,344.5799865722656,353.9700012207031,343.4200134277344,353.8599853515625,2117600.0
|
|
2023-05-25,342.3399963378906,346.5299987792969,340.95001220703125,343.0899963378906,1415000.0
|
|
2023-05-26,340.260009765625,344.3900146484375,339.489990234375,342.3399963378906,1789800.0
|
|
2023-05-30,336.6400146484375,343.3800048828125,335.3500061035156,341.0199890136719,2531700.0
|
|
2023-05-31,331.92999267578125,335.989990234375,329.1199951171875,335.3900146484375,3735200.0
|
|
2023-06-01,328.3500061035156,334.67999267578125,326.92999267578125,330.9100036621094,4166100.0
|
|
2023-06-02,365.44000244140625,386.3299865722656,364.82000732421875,378.2300109863281,9304500.0
|
|
2023-06-05,356.44000244140625,363.6400146484375,355.6099853515625,363.0,3093000.0
|
|
2023-06-06,356.0199890136719,361.6099853515625,354.7799987792969,357.8999938964844,1707900.0
|
|
2023-06-07,353.92999267578125,358.3999938964844,352.5400085449219,355.0899963378906,1376400.0
|
|
2023-06-08,354.95001220703125,355.2699890136719,350.8999938964844,354.0199890136719,1367200.0
|
|
2023-06-09,360.3999938964844,360.5,354.010009765625,355.489990234375,1707000.0
|
|
2023-06-12,368.17999267578125,368.79998779296875,357.1600036621094,362.17999267578125,1939900.0
|
|
2023-06-13,368.3599853515625,370.5299987792969,364.42999267578125,370.25,1629500.0
|
|
2023-06-14,377.2099914550781,378.760009765625,369.0899963378906,370.0,1827900.0
|
|
2023-06-15,382.6300048828125,383.20001220703125,376.1000061035156,377.2099914550781,1405700.0
|
|
2023-06-16,383.0199890136719,386.8699951171875,381.04998779296875,386.8699951171875,1849700.0
|
|
2023-06-20,383.489990234375,383.8299865722656,378.760009765625,383.0,1468700.0
|
|
2023-06-21,378.80999755859375,385.5,378.0199890136719,384.0299987792969,1212900.0
|
|
2023-06-22,377.9599914550781,379.4200134277344,376.0,376.42999267578125,886900.0
|
|
2023-06-23,374.25,377.29998779296875,372.4599914550781,374.1000061035156,3262900.0
|
|
2023-06-26,373.7699890136719,378.2900085449219,373.4700012207031,377.30999755859375,1028100.0
|
|
2023-06-27,374.5199890136719,377.5,374.1600036621094,375.2900085449219,823300.0
|
|
2023-06-28,376.25,378.8299865722656,374.3399963378906,377.05999755859375,880400.0
|
|
2023-06-29,370.260009765625,379.9599914550781,369.8399963378906,378.0199890136719,1103500.0
|
|
2023-06-30,378.5,380.3699951171875,374.760009765625,375.3699951171875,1477700.0
|
|
2023-07-03,379.4100036621094,381.5,377.6099853515625,379.8999938964844,498300.0
|
|
2023-07-05,375.989990234375,381.1499938964844,374.1000061035156,376.3299865722656,1000100.0
|
|
2023-07-06,367.0299987792969,373.489990234375,366.010009765625,370.0,1136000.0
|
|
2023-07-07,363.739990234375,367.8999938964844,363.260009765625,366.0,934100.0
|
|
2023-07-10,369.5199890136719,372.8800048828125,364.2900085449219,364.7200012207031,1043300.0
|
|
2023-07-11,379.4800109863281,380.0899963378906,371.3800048828125,371.44000244140625,887300.0
|
|
2023-07-12,383.32000732421875,384.739990234375,378.54998779296875,383.6000061035156,979900.0
|
|
2023-07-13,379.5400085449219,387.7300109863281,379.3399963378906,386.989990234375,702000.0
|
|
2023-07-14,380.4100036621094,381.7799987792969,377.5199890136719,379.7300109863281,660000.0
|
|
2023-07-17,383.69000244140625,385.3500061035156,378.3999938964844,379.07000732421875,809400.0
|
|
2023-07-18,385.4200134277344,385.57000732421875,379.2300109863281,384.3800048828125,935200.0
|
|
2023-07-19,390.510009765625,394.5400085449219,384.8699951171875,385.0,1478200.0
|
|
2023-07-20,381.8599853515625,390.8299865722656,381.42999267578125,386.5799865722656,1341500.0
|
|
2023-07-21,382.9599914550781,388.3800048828125,381.0,384.6199951171875,2641800.0
|
|
2023-07-24,380.3900146484375,384.3500061035156,376.80999755859375,382.42999267578125,1211900.0
|
|
2023-07-25,382.1199951171875,383.1099853515625,378.7300109863281,380.0,725600.0
|
|
2023-07-26,378.9800109863281,381.5400085449219,375.79998779296875,380.92999267578125,782400.0
|
|
2023-07-27,370.75,382.8800048828125,368.760009765625,381.4200134277344,1261800.0
|
|
2023-07-28,377.9599914550781,378.6400146484375,374.5299987792969,375.8699951171875,1041400.0
|
|
2023-07-31,378.5299987792969,382.07000732421875,377.3900146484375,377.9599914550781,867200.0
|
|
2023-08-01,381.2099914550781,382.30999755859375,376.0,376.989990234375,1096100.0
|
|
2023-08-02,376.6499938964844,378.5799865722656,375.0,377.4599914550781,916200.0
|
|
2023-08-03,384.0,385.45001220703125,375.0,375.760009765625,1055500.0
|
|
2023-08-04,378.20001220703125,386.4700012207031,377.42999267578125,385.4100036621094,907700.0
|
|
2023-08-07,382.5,383.0899963378906,377.19000244140625,380.95001220703125,761500.0
|
|
2023-08-08,380.70001220703125,381.1099853515625,373.7099914550781,378.6400146484375,860600.0
|
|
2023-08-09,382.3299865722656,386.0,376.6300048828125,382.0,748100.0
|
|
2023-08-10,384.54998779296875,394.6400146484375,383.3699951171875,385.8800048828125,937600.0
|
|
2023-08-11,381.1300048828125,383.6000061035156,377.739990234375,382.9800109863281,650100.0
|
|
2023-08-14,385.0199890136719,387.42999267578125,379.5299987792969,380.0,861300.0
|
|
2023-08-15,383.17999267578125,385.45001220703125,378.010009765625,383.0,941700.0
|
|
2023-08-16,381.1600036621094,389.7799987792969,381.0799865722656,384.7799987792969,743500.0
|
|
2023-08-17,376.29998779296875,384.0199890136719,376.0400085449219,383.8500061035156,831400.0
|
|
2023-08-18,381.2900085449219,382.6499938964844,371.45001220703125,372.5899963378906,945500.0
|
|
2023-08-21,384.8999938964844,385.739990234375,381.3399963378906,382.95001220703125,1009200.0
|
|
2023-08-22,379.4200134277344,381.5299987792969,373.5400085449219,380.6000061035156,1122900.0
|
|
2023-08-23,377.7099914550781,379.3299865722656,368.8299865722656,374.9599914550781,1411400.0
|
|
2023-08-24,360.2200012207031,379.4100036621094,359.80999755859375,379.4100036621094,2347100.0
|
|
2023-08-25,365.5899963378906,367.3900146484375,360.4200134277344,362.05999755859375,1138400.0
|
|
2023-08-28,365.8399963378906,367.989990234375,362.9700012207031,367.0899963378906,1191300.0
|
|
2023-08-29,374.7300109863281,375.8699951171875,363.3500061035156,365.010009765625,1260300.0
|
|
2023-08-30,376.7300109863281,379.0,373.5,378.8699951171875,1175800.0
|
|
2023-08-31,381.260009765625,382.8900146484375,378.5,379.2699890136719,3328500.0
|
|
2023-09-01,404.19000244140625,406.75,385.1099853515625,393.0,5170400.0
|
|
2023-09-05,401.80999755859375,406.94000244140625,397.2799987792969,400.0,1855900.0
|
|
2023-09-06,399.0,404.4700012207031,396.7699890136719,400.7099914550781,990000.0
|
|
2023-09-07,398.989990234375,400.8399963378906,396.010009765625,397.5199890136719,830300.0
|
|
2023-09-08,396.3599853515625,401.3800048828125,395.510009765625,401.04998779296875,665600.0
|
|
2023-09-11,397.44000244140625,399.30999755859375,392.7699890136719,396.3599853515625,764200.0
|
|
2023-09-12,388.1199951171875,400.42999267578125,387.17999267578125,396.2699890136719,1102000.0
|
|
2023-09-13,388.9700012207031,392.9800109863281,385.55999755859375,386.6700134277344,898600.0
|
|
2023-09-14,388.739990234375,394.17999267578125,384.30999755859375,394.17999267578125,914200.0
|
|
2023-09-15,389.92999267578125,390.0,383.6700134277344,388.8999938964844,1411000.0
|
|
2023-09-18,382.80999755859375,391.989990234375,381.67999267578125,391.70001220703125,1178000.0
|
|
2023-09-19,384.45001220703125,386.44000244140625,379.4200134277344,382.6499938964844,740800.0
|
|
2023-09-20,391.8800048828125,397.989990234375,387.8800048828125,389.1499938964844,1487700.0
|
|
2023-09-21,383.8999938964844,390.4800109863281,383.75,387.44000244140625,1543700.0
|
|
2023-09-22,388.04998779296875,391.7099914550781,386.3800048828125,387.5,1102600.0
|
|
2023-09-25,384.3299865722656,387.5,378.1099853515625,386.0199890136719,1576700.0
|
|
2023-09-26,380.6600036621094,384.7200012207031,378.2900085449219,380.6300048828125,1521100.0
|
|
2023-09-27,379.1400146484375,384.2900085449219,377.0400085449219,382.2099914550781,700400.0
|
|
2023-09-28,379.0,382.1499938964844,375.6199951171875,381.54998779296875,1146500.0
|
|
2023-09-29,385.6099853515625,389.9599914550781,382.20001220703125,387.3500061035156,1509100.0
|
|
2023-10-02,382.8599853515625,388.8699951171875,380.8800048828125,384.6000061035156,1197500.0
|
|
2023-10-03,368.3399963378906,381.5299987792969,365.17999267578125,378.8399963378906,1652700.0
|
|
2023-10-04,370.1000061035156,372.0,366.989990234375,367.760009765625,976300.0
|
|
2023-10-05,360.3599853515625,367.5,360.20001220703125,367.5,1625400.0
|
|
2023-10-06,367.2200012207031,368.7799987792969,354.6600036621094,360.0,1677900.0
|
|
2023-10-09,372.6400146484375,372.8699951171875,363.57000732421875,366.8999938964844,1079100.0
|
|
2023-10-10,373.0299987792969,378.8399963378906,371.44000244140625,372.6400146484375,1178500.0
|
|
2023-10-11,373.3599853515625,375.9599914550781,368.239990234375,374.0,1046300.0
|
|
2023-10-12,373.94000244140625,374.8999938964844,366.989990234375,374.8999938964844,1250900.0
|
|
2023-10-13,377.69000244140625,384.6000061035156,374.3999938964844,375.0,1941700.0
|
|
2023-10-16,416.6400146484375,419.010009765625,401.8399963378906,402.239990234375,11454200.0
|
|
2023-10-17,412.94000244140625,419.8599853515625,412.19000244140625,415.0,28064700.0
|
|
2023-10-18,405.6099853515625,417.20001220703125,404.7699890136719,412.0199890136719,3750100.0
|
|
2023-10-19,396.19000244140625,408.2099914550781,394.5799865722656,407.010009765625,2628200.0
|
|
2023-10-20,395.82000732421875,398.1300048828125,389.0,397.42999267578125,1937000.0
|
|
2023-10-23,402.4599914550781,406.80999755859375,392.0799865722656,394.9200134277344,1827700.0
|
|
2023-10-24,403.3699951171875,405.6099853515625,398.3399963378906,405.6099853515625,1575800.0
|
|
2023-10-25,396.70001220703125,403.82000732421875,396.1199951171875,401.0,1309700.0
|
|
2023-10-26,388.6199951171875,394.0400085449219,386.0,393.17999267578125,1837200.0
|
|
2023-10-27,386.82000732421875,392.2099914550781,384.3699951171875,390.0,1448600.0
|
|
2023-10-30,391.75,393.2699890136719,387.75,388.44000244140625,1005200.0
|
|
2023-10-31,393.4800109863281,395.70001220703125,389.010009765625,391.75,1084300.0
|
|
2023-11-01,395.2900085449219,395.80999755859375,385.260009765625,393.30999755859375,1312600.0
|
|
2023-11-02,403.5,404.8699951171875,398.70001220703125,398.9100036621094,1390000.0
|
|
2023-11-03,407.92999267578125,412.0299987792969,406.2699890136719,408.7799987792969,1231000.0
|
|
2023-11-06,407.95001220703125,412.2699890136719,404.510009765625,411.5,826900.0
|
|
2023-11-07,413.69000244140625,414.4800109863281,406.0,409.8999938964844,1175700.0
|
|
2023-11-08,409.6400146484375,415.1499938964844,409.32000732421875,415.0,714500.0
|
|
2023-11-09,406.5799865722656,410.75,404.69000244140625,410.75,922600.0
|
|
2023-11-10,413.6700134277344,413.8999938964844,404.8900146484375,407.510009765625,1038900.0
|
|
2023-11-13,416.9800109863281,418.6099853515625,409.79998779296875,410.4800109863281,1277100.0
|
|
2023-11-14,430.3299865722656,431.1000061035156,421.69000244140625,422.6600036621094,1566300.0
|
|
2023-11-15,432.19000244140625,437.05999755859375,431.45001220703125,433.0899963378906,1257500.0
|
|
2023-11-16,420.2799987792969,431.5,416.54998779296875,430.6700134277344,1706800.0
|
|
2023-11-17,422.44000244140625,425.6700134277344,421.0400085449219,425.2200012207031,1219800.0
|
|
2023-11-20,428.5799865722656,429.5899963378906,422.7799987792969,423.8900146484375,866000.0
|
|
2023-11-21,430.3699951171875,431.9200134277344,425.75,426.6499938964844,867400.0
|
|
2023-11-22,428.6300048828125,435.07000732421875,428.19000244140625,430.82000732421875,800600.0
|
|
2023-11-24,431.760009765625,432.2699890136719,426.3500061035156,428.29998779296875,401700.0
|
|
2023-11-27,435.6700134277344,437.80999755859375,430.04998779296875,430.04998779296875,1074800.0
|
|
2023-11-28,427.7300109863281,436.6600036621094,427.0899963378906,435.57000732421875,1353900.0
|
|
2023-11-29,438.3500061035156,439.760009765625,428.6000061035156,429.20001220703125,1658800.0
|
|
2023-11-30,446.79998779296875,448.7300109863281,438.6000061035156,439.7699890136719,2372000.0
|
|
2023-12-01,466.6099853515625,467.6300048828125,447.6000061035156,447.6000061035156,2454900.0
|
|
2023-12-04,460.760009765625,463.3699951171875,452.2300109863281,459.20001220703125,2637100.0
|
|
2023-12-05,456.92999267578125,462.2699890136719,452.5299987792969,454.760009765625,1793500.0
|
|
2023-12-06,460.6700134277344,464.05999755859375,458.2699890136719,459.2799987792969,1387200.0
|
|
2023-12-07,464.6700134277344,466.6300048828125,460.6000061035156,460.6700134277344,3243500.0
|
|
2023-12-08,489.6400146484375,493.79998779296875,448.80999755859375,455.8800048828125,7136900.0
|
|
2023-12-11,502.739990234375,507.44000244140625,490.0,493.95001220703125,2799000.0
|
|
2023-12-12,503.6499938964844,504.3999938964844,495.67999267578125,503.0,1717100.0
|
|
2023-12-13,504.5,508.42999267578125,494.0899963378906,502.8299865722656,1698900.0
|
|
2023-12-14,489.29998779296875,505.6300048828125,487.19000244140625,505.05999755859375,2649600.0
|
|
2023-12-15,491.4599914550781,492.19000244140625,483.80999755859375,486.4599914550781,2676900.0
|
|
2023-12-18,501.6300048828125,501.7200012207031,488.4200134277344,490.010009765625,1230600.0
|
|
2023-12-19,506.8599853515625,509.3299865722656,502.8299865722656,503.5799865722656,1174800.0
|
|
2023-12-20,505.1499938964844,511.6000061035156,503.95001220703125,504.510009765625,1063000.0
|
|
2023-12-21,511.0299987792969,511.2699890136719,505.510009765625,507.8599853515625,896600.0
|
|
2023-12-22,510.0,510.4800109863281,502.2200012207031,502.6000061035156,1178300.0
|
|
2023-12-26,506.32000732421875,513.5,505.5199890136719,513.239990234375,887300.0
|
|
2023-12-27,508.80999755859375,509.8800048828125,505.5299987792969,506.0,816400.0
|
|
2023-12-28,509.2200012207031,512.47998046875,508.2699890136719,510.4599914550781,688700.0
|
|
2023-12-29,511.2900085449219,516.3900146484375,508.4599914550781,509.8699951171875,917600.0
|
|
2024-01-02,505.3800048828125,508.9200134277344,502.1499938964844,508.57000732421875,1187800.0
|
|
2024-01-03,498.0199890136719,503.95001220703125,496.69000244140625,501.8900146484375,1029200.0
|
|
2024-01-04,496.0,502.0,495.010009765625,496.8999938964844,1174400.0
|
|
2024-01-05,491.1000061035156,499.2099914550781,490.69000244140625,495.9200134277344,1121500.0
|
|
2024-01-08,491.4800109863281,493.489990234375,478.1300048828125,488.4700012207031,1827300.0
|
|
2024-01-09,485.7099914550781,489.92999267578125,483.0899963378906,488.92999267578125,1242700.0
|
|
2024-01-10,484.1000061035156,488.510009765625,482.5899963378906,488.0,1276000.0
|
|
2024-01-11,485.4800109863281,486.2099914550781,478.1600036621094,483.3900146484375,823500.0
|
|
2024-01-12,479.94000244140625,490.8399963378906,479.0899963378906,488.0799865722656,1050100.0
|
|
2024-01-16,470.7300109863281,478.04998779296875,467.5799865722656,478.04998779296875,1370200.0
|
|
2024-01-17,468.3999938964844,469.5799865722656,462.8399963378906,469.17999267578125,1347000.0
|
|
2024-01-18,477.45001220703125,478.4599914550781,468.8399963378906,472.19000244140625,1482300.0
|
|
2024-01-19,484.0199890136719,484.75,475.04998779296875,477.760009765625,1254800.0
|
|
2024-01-22,481.8900146484375,483.29998779296875,477.6199951171875,483.0,909500.0
|
|
2024-01-23,477.0,481.8900146484375,474.5,480.2200012207031,1038400.0
|
|
2024-01-24,474.8399963378906,480.9599914550781,472.6700134277344,477.0,1399400.0
|
|
2024-01-25,474.29998779296875,476.94000244140625,468.1600036621094,475.2200012207031,964300.0
|
|
2024-01-26,478.0299987792969,484.30999755859375,470.6499938964844,475.0,1128700.0
|
|
2024-01-29,481.989990234375,482.44000244140625,475.739990234375,478.0299987792969,1072400.0
|
|
2024-01-30,481.3999938964844,491.29998779296875,479.760009765625,481.989990234375,1295100.0
|
|
2024-01-31,453.82000732421875,473.1000061035156,451.3500061035156,472.0199890136719,2879200.0
|
|
2024-02-01,461.94000244140625,463.0299987792969,454.0199890136719,454.8999938964844,1526200.0
|
|
2024-02-02,462.3999938964844,464.6199951171875,454.6199951171875,458.5,1144200.0
|
|
2024-02-05,456.7300109863281,459.04998779296875,450.54998779296875,458.4100036621094,1166100.0
|
|
2024-02-06,456.5400085449219,459.6600036621094,450.05999755859375,457.30999755859375,1531000.0
|
|
2024-02-07,457.75,463.25,456.20001220703125,459.0400085449219,1013300.0
|
|
2024-02-08,472.9800109863281,476.6199951171875,460.9800109863281,463.2699890136719,1510300.0
|
|
2024-02-09,470.239990234375,471.260009765625,458.7799987792969,466.6099853515625,1350000.0
|
|
2024-02-12,466.0799865722656,478.0,465.1199951171875,473.2799987792969,1174700.0
|
|
2024-02-13,456.2300109863281,461.95001220703125,454.0,457.55999755859375,1264100.0
|
|
2024-02-14,460.7099914550781,461.989990234375,456.70001220703125,460.44000244140625,697200.0
|
|
2024-02-15,458.9800109863281,463.239990234375,454.5,461.32000732421875,915500.0
|
|
2024-02-16,449.6000061035156,457.3900146484375,445.5299987792969,457.1199951171875,1340700.0
|
|
2024-02-20,444.6000061035156,449.6000061035156,441.010009765625,445.7699890136719,1185300.0
|
|
2024-02-21,443.4599914550781,448.4100036621094,440.260009765625,447.2799987792969,808300.0
|
|
2024-02-22,455.260009765625,457.3599853515625,447.3500061035156,448.1000061035156,1105000.0
|
|
2024-02-23,457.8900146484375,462.82000732421875,454.2200012207031,458.5,862300.0
|
|
2024-02-26,468.25,472.9599914550781,459.260009765625,461.05999755859375,1447000.0
|
|
2024-02-27,467.8399963378906,471.5,463.95001220703125,471.0899963378906,919500.0
|
|
2024-02-28,464.1400146484375,474.1700134277344,463.3399963378906,466.5,913800.0
|
|
2024-02-29,467.0899963378906,469.8999938964844,461.1000061035156,466.0299987792969,1431900.0
|
|
2024-03-01,458.5,464.57000732421875,457.6300048828125,461.44000244140625,1294600.0
|
|
2024-03-04,450.7900085449219,459.0299987792969,449.7699890136719,458.6300048828125,1254200.0
|
|
2024-03-05,446.05999755859375,448.80999755859375,443.6099853515625,448.80999755859375,975500.0
|
|
2024-03-06,448.5400085449219,452.6600036621094,443.5199890136719,451.989990234375,941300.0
|
|
2024-03-07,457.2799987792969,461.0,449.0299987792969,449.0299987792969,1078300.0
|
|
2024-03-08,460.3900146484375,465.4200134277344,457.2900085449219,461.2699890136719,754700.0
|
|
2024-03-11,457.760009765625,461.5299987792969,453.6700134277344,461.5299987792969,729700.0
|
|
2024-03-12,465.2799987792969,467.8599853515625,458.55999755859375,459.4800109863281,841200.0
|
|
2024-03-13,465.54998779296875,471.7200012207031,465.3699951171875,467.92999267578125,799700.0
|
|
2024-03-14,470.010009765625,472.05999755859375,462.75,472.05999755859375,1316800.0
|
|
2024-03-15,464.94000244140625,470.6700134277344,463.1600036621094,467.1199951171875,1678100.0
|
|
2024-03-18,459.57000732421875,469.69000244140625,459.4800109863281,465.9200134277344,1261300.0
|
|
2024-03-19,467.2699890136719,467.8599853515625,454.2300109863281,457.69000244140625,1428900.0
|
|
2024-03-20,469.04998779296875,469.7900085449219,461.9200134277344,467.3399963378906,1627800.0
|
|
2024-03-21,478.8399963378906,480.94000244140625,469.0,472.0,4022000.0
|
|
2024-03-22,403.19000244140625,418.70001220703125,387.1099853515625,416.25,19659900.0
|
|
2024-03-25,388.8999938964844,405.0899963378906,387.04998779296875,405.0899963378906,5122900.0
|
|
2024-03-26,386.1400146484375,395.2699890136719,385.8800048828125,393.5899963378906,2881700.0
|
|
2024-03-27,389.4599914550781,394.4599914550781,386.4700012207031,387.0799865722656,2340500.0
|
|
2024-03-28,390.6499938964844,394.32000732421875,390.07000732421875,390.5,1699100.0
|
|
2024-04-01,385.20001220703125,394.0,384.0199890136719,393.54998779296875,1827500.0
|
|
2024-04-02,378.05999755859375,381.6400146484375,376.1400146484375,380.0,2137700.0
|
|
2024-04-03,374.010009765625,379.8999938964844,373.80999755859375,378.67999267578125,1550800.0
|
|
2024-04-04,357.55999755859375,373.3399963378906,356.75,373.0,4717600.0
|
|
2024-04-05,356.8699951171875,360.82000732421875,355.2300109863281,357.8999938964844,1808200.0
|
|
2024-04-08,360.4599914550781,361.7200012207031,355.8699951171875,358.6099853515625,1684500.0
|
|
2024-04-09,358.79998779296875,360.989990234375,355.4100036621094,360.1000061035156,1965600.0
|
|
2024-04-10,350.25,355.17999267578125,349.5299987792969,352.79998779296875,1962800.0
|
|
2024-04-11,349.9200134277344,352.04998779296875,347.510009765625,350.5899963378906,1948300.0
|
|
2024-04-12,336.1300048828125,346.8999938964844,336.0400085449219,345.4700012207031,2661700.0
|
|
2024-04-15,334.760009765625,343.82000732421875,334.5299987792969,340.989990234375,2326900.0
|
|
2024-04-16,338.9800109863281,341.1099853515625,330.6099853515625,334.0299987792969,2147100.0
|
|
2024-04-17,344.8599853515625,346.45001220703125,341.239990234375,342.0,2147800.0
|
|
2024-04-18,347.510009765625,352.1000061035156,344.30999755859375,346.5,2180200.0
|
|
2024-04-19,352.4700012207031,353.1000061035156,346.3900146484375,346.9599914550781,2464600.0
|
|
2024-04-22,361.7900085449219,364.6300048828125,354.67999267578125,354.67999267578125,2537800.0
|
|
2024-04-23,364.67999267578125,366.19000244140625,359.3299865722656,362.1700134277344,1589900.0
|
|
2024-04-24,364.5899963378906,368.3599853515625,361.2200012207031,368.3599853515625,1260300.0
|
|
2024-04-25,360.0,364.0,356.6700134277344,363.19000244140625,1538400.0
|
|
2024-04-26,364.70001220703125,367.5899963378906,359.3900146484375,359.42999267578125,1234500.0
|
|
2024-04-29,363.9599914550781,366.9800109863281,357.0199890136719,357.8900146484375,1361200.0
|
|
2024-04-30,360.6000061035156,362.5899963378906,358.6199951171875,362.5899963378906,1592700.0
|
|
2024-05-01,354.3999938964844,360.45001220703125,351.6700134277344,358.04998779296875,1336000.0
|
|
2024-05-02,350.79998779296875,357.2900085449219,348.510009765625,356.3399963378906,1818600.0
|
|
2024-05-03,355.1499938964844,357.04998779296875,351.7699890136719,355.20001220703125,1257700.0
|
|
2024-05-06,350.239990234375,357.8999938964844,349.1700134277344,357.0,1324100.0
|
|
2024-05-07,349.8500061035156,354.1600036621094,348.79998779296875,350.9800109863281,1207800.0
|
|
2024-05-08,345.6099853515625,349.0199890136719,345.07000732421875,347.2099914550781,1366400.0
|
|
2024-05-09,352.95001220703125,355.20001220703125,346.1099853515625,346.9700012207031,1774800.0
|
|
2024-05-10,352.9599914550781,353.3800048828125,347.3900146484375,352.8999938964844,1390800.0
|
|
2024-05-13,347.1600036621094,355.44000244140625,347.0,354.3699951171875,1482300.0
|
|
2024-05-14,352.3500061035156,353.3900146484375,349.0400085449219,349.0400085449219,1228000.0
|
|
2024-05-15,346.8500061035156,354.5299987792969,346.239990234375,354.5,1527700.0
|
|
2024-05-16,338.2799987792969,347.67999267578125,337.5400085449219,347.67999267578125,3261400.0
|
|
2024-05-17,334.95001220703125,338.75,334.0199890136719,338.75,2588600.0
|
|
2024-05-20,327.07000732421875,334.2099914550781,323.6600036621094,334.2099914550781,3629200.0
|
|
2024-05-21,322.9800109863281,328.2900085449219,322.1499938964844,327.3500061035156,2225100.0
|
|
2024-05-22,299.6300048828125,307.9200134277344,295.739990234375,306.9100036621094,8918100.0
|
|
2024-05-23,299.739990234375,303.6600036621094,295.2799987792969,299.6499938964844,3824400.0
|
|
2024-05-24,303.010009765625,306.9200134277344,299.739990234375,301.5299987792969,2282200.0
|
|
2024-05-28,295.25,304.4200134277344,293.0299987792969,304.0,2845600.0
|
|
2024-05-29,298.5400085449219,301.45001220703125,293.3599853515625,294.0,2604500.0
|
|
2024-05-30,302.8999938964844,307.3800048828125,299.0,299.8399963378906,2639400.0
|
|
2024-05-31,311.989990234375,313.3299865722656,306.70001220703125,307.9100036621094,4260700.0
|
|
2024-06-03,306.6199951171875,314.1300048828125,305.7900085449219,311.260009765625,2098500.0
|
|
2024-06-04,306.7799987792969,309.2799987792969,301.3399963378906,303.8999938964844,2151200.0
|
|
2024-06-05,308.2699890136719,308.760009765625,301.04998779296875,308.760009765625,6609400.0
|
|
2024-06-06,323.0299987792969,337.760009765625,314.6499938964844,337.010009765625,12294700.0
|
|
2024-06-07,317.8599853515625,329.7300109863281,316.260009765625,321.19000244140625,4031400.0
|
|
2024-06-10,318.260009765625,322.0299987792969,314.010009765625,314.6600036621094,2133400.0
|
|
2024-06-11,318.0400085449219,319.70001220703125,314.7699890136719,315.3900146484375,1760700.0
|
|
2024-06-12,309.80999755859375,321.95001220703125,307.8800048828125,321.8900146484375,2681100.0
|
|
2024-06-13,307.489990234375,309.1400146484375,303.8699951171875,306.8800048828125,2078400.0
|
|
2024-06-14,306.010009765625,308.0,303.1600036621094,305.1199951171875,1472700.0
|
|
2024-06-17,312.9100036621094,313.2200012207031,303.75,304.2799987792969,1948900.0
|
|
2024-06-18,313.2300109863281,315.5,311.5199890136719,312.1199951171875,1836800.0
|
|
2024-06-20,310.7699890136719,314.6600036621094,310.2200012207031,314.3800048828125,1626100.0
|
|
2024-06-21,311.82000732421875,313.45001220703125,309.1000061035156,311.2699890136719,3246900.0
|
|
2024-06-24,312.2799987792969,316.5299987792969,311.739990234375,312.2900085449219,2155600.0
|
|
2024-06-25,309.07000732421875,317.2099914550781,307.69000244140625,312.3399963378906,1989000.0
|
|
2024-06-26,304.80999755859375,309.8800048828125,304.3699951171875,308.7799987792969,1265500.0
|
|
2024-06-27,308.29998779296875,308.44000244140625,303.19000244140625,304.1600036621094,1410300.0
|
|
2024-06-28,298.70001220703125,303.25,296.2099914550781,302.0,3496800.0
|
|
2024-07-01,302.3599853515625,302.5799865722656,295.489990234375,300.7300109863281,1526500.0
|
|
2024-07-02,301.6700134277344,304.3900146484375,299.67999267578125,300.45001220703125,1434800.0
|
|
2024-07-03,300.32000732421875,302.5899963378906,299.0199890136719,301.6700134277344,952000.0
|
|
2024-07-05,298.1400146484375,303.1400146484375,296.79998779296875,303.1400146484375,1255000.0
|
|
2024-07-08,294.0299987792969,301.9100036621094,293.510009765625,300.4200134277344,1705300.0
|
|
2024-07-09,289.8699951171875,293.70001220703125,288.1099853515625,293.70001220703125,2012800.0
|
|
2024-07-10,288.0799865722656,290.2099914550781,283.489990234375,288.7900085449219,2192400.0
|
|
2024-07-11,289.20001220703125,295.5,288.3900146484375,289.3999938964844,1799900.0
|
|
2024-07-12,291.05999755859375,296.3800048828125,287.7799987792969,292.80999755859375,1797700.0
|
|
2024-07-15,283.7200012207031,290.0,282.5799865722656,289.5,2195100.0
|
|
2024-07-16,291.760009765625,291.8699951171875,282.0400085449219,284.6600036621094,1879100.0
|
|
2024-07-17,292.67999267578125,293.94000244140625,288.510009765625,289.9599914550781,1576400.0
|
|
2024-07-18,285.1300048828125,295.3500061035156,284.69000244140625,293.69000244140625,1885700.0
|
|
2024-07-19,280.239990234375,287.0,279.1600036621094,286.94000244140625,1623700.0
|
|
2024-07-22,285.0,286.42999267578125,280.8500061035156,281.79998779296875,1457600.0
|
|
2024-07-23,281.3699951171875,287.25,281.20001220703125,285.20001220703125,1494100.0
|
|
2024-07-24,272.05999755859375,281.0,268.7799987792969,280.57000732421875,2647100.0
|
|
2024-07-25,247.32000732421875,262.0,245.58999633789062,260.9800109863281,9370500.0
|
|
2024-07-26,253.5,257.260009765625,246.99000549316406,250.0,4121400.0
|
|
2024-07-29,259.0299987792969,260.4599914550781,251.9499969482422,256.3900146484375,2308500.0
|
|
2024-07-30,256.0,259.3900146484375,253.6999969482422,258.29998779296875,1563900.0
|
|
2024-07-31,258.6600036621094,262.5,256.0,256.0,2048800.0
|
|
2024-08-01,249.0500030517578,260.1199951171875,246.1199951171875,258.6700134277344,2119400.0
|
|
2024-08-02,236.0,243.25,234.69000244140625,240.0,3097900.0
|
|
2024-08-05,233.39999389648438,236.35000610351562,226.00999450683594,228.0800018310547,2857400.0
|
|
2024-08-06,236.89999389648438,240.36000061035156,234.0,235.0,1848400.0
|
|
2024-08-07,233.44000244140625,244.64999389648438,232.9600067138672,239.9600067138672,1545100.0
|
|
2024-08-08,241.75,243.14999389648438,235.92999267578125,238.13999938964844,1762400.0
|
|
2024-08-09,238.72000122070312,240.8699951171875,237.27999877929688,240.75,1289800.0
|
|
2024-08-12,239.6999969482422,240.82000732421875,236.5500030517578,239.92999267578125,1412000.0
|
|
2024-08-13,241.9499969482422,245.72999572753906,238.91000366210938,241.33999633789062,1860900.0
|
|
2024-08-14,240.49000549316406,244.5,240.36000061035156,243.0,1157700.0
|
|
2024-08-15,256.54998779296875,258.3399963378906,250.1300048828125,250.82000732421875,3213500.0
|
|
2024-08-16,258.1000061035156,259.8999938964844,254.00999450683594,258.20001220703125,2090200.0
|
|
2024-08-19,259.1199951171875,263.0,258.4200134277344,259.6000061035156,2061000.0
|
|
2024-08-20,260.6000061035156,261.32000732421875,257.30999755859375,259.0,1411000.0
|
|
2024-08-21,265.6300048828125,270.54998779296875,263.5899963378906,265.8800048828125,1898100.0
|
|
2024-08-22,263.45001220703125,267.29998779296875,262.5,265.6400146484375,1613400.0
|
|
2024-08-23,268.54998779296875,268.95001220703125,264.6400146484375,265.1099853515625,1605400.0
|
|
2024-08-26,271.6600036621094,275.0400085449219,269.260009765625,272.1499938964844,2507200.0
|
|
2024-08-27,271.17999267578125,272.3299865722656,268.25,270.7900085449219,1955900.0
|
|
2024-08-28,258.8299865722656,267.8299865722656,255.2899932861328,266.67999267578125,2882000.0
|
|
2024-08-29,259.010009765625,263.3500061035156,258.2799987792969,261.8599853515625,4753200.0
|
|
2024-08-30,259.4700012207031,270.0,249.10000610351562,269.05999755859375,7373300.0
|
|
2024-09-03,258.0799865722656,261.7699890136719,251.75,258.260009765625,3072000.0
|
|
2024-09-04,255.50999450683594,257.489990234375,251.75999450683594,254.24000549316406,2415300.0
|
|
2024-09-05,253.6999969482422,257.7699890136719,252.5,255.83999633789062,1939000.0
|
|
2024-09-06,253.83999633789062,265.8999938964844,250.64999389648438,262.1300048828125,2589500.0
|
|
2024-09-09,248.58999633789062,258.17999267578125,247.10000610351562,253.88999938964844,2031700.0
|
|
2024-09-10,247.17999267578125,249.3800048828125,244.8800048828125,249.0,1440500.0
|
|
2024-09-11,255.1999969482422,255.69000244140625,243.3699951171875,248.0500030517578,1863000.0
|
|
2024-09-12,260.1400146484375,260.3900146484375,253.97000122070312,254.02000427246094,1819900.0
|
|
2024-09-13,266.760009765625,268.7799987792969,260.9100036621094,261.010009765625,1783200.0
|
|
2024-09-16,265.29998779296875,267.45001220703125,260.260009765625,266.989990234375,1368900.0
|
|
2024-09-17,268.4100036621094,270.44000244140625,264.6400146484375,266.8999938964844,1553900.0
|
|
2024-09-18,270.20001220703125,274.6400146484375,266.54998779296875,269.5799865722656,2109400.0
|
|
2024-09-19,270.760009765625,281.17999267578125,269.44000244140625,275.9800109863281,2463600.0
|
|
2024-09-20,262.6099853515625,270.760009765625,261.04998779296875,270.75,2866900.0
|
|
2024-09-23,259.79998779296875,264.1099853515625,259.5299987792969,263.0,1717000.0
|
|
2024-09-24,263.54998779296875,271.760009765625,262.7799987792969,266.69000244140625,2224000.0
|
|
2024-09-25,259.739990234375,264.0299987792969,257.6099853515625,263.0,1741400.0
|
|
2024-09-26,268.82000732421875,270.7300109863281,265.7300109863281,269.0,2187900.0
|
|
2024-09-27,280.010009765625,283.6600036621094,272.010009765625,273.2200012207031,2936200.0
|
|
2024-09-30,271.3500061035156,281.3299865722656,271.1000061035156,278.0,1977400.0
|
|
2024-10-01,266.45001220703125,269.6099853515625,261.75,267.6700134277344,1983500.0
|
|
2024-10-02,260.5299987792969,265.67999267578125,259.75,264.79998779296875,1712000.0
|
|
2024-10-03,262.55999755859375,262.82000732421875,256.5,258.4800109863281,1715300.0
|
|
2024-10-04,270.3800048828125,274.6600036621094,267.1199951171875,267.7699890136719,2175200.0
|
|
2024-10-07,272.4800109863281,273.57000732421875,264.20001220703125,270.6499938964844,2328700.0
|
|
2024-10-08,276.5899963378906,279.0,268.0,271.0899963378906,1952400.0
|
|
2024-10-09,274.1199951171875,278.57000732421875,272.1000061035156,277.8399963378906,1404600.0
|
|
2024-10-10,273.5799865722656,274.489990234375,268.1600036621094,273.6700134277344,1564900.0
|
|
2024-10-11,278.25,279.04998779296875,272.0,272.8999938964844,1486300.0
|
|
2024-10-14,286.760009765625,287.19000244140625,272.8999938964844,278.5,2125700.0
|
|
2024-10-15,287.4800109863281,292.45001220703125,285.2699890136719,286.4200134277344,1948600.0
|
|
2024-10-16,294.2099914550781,295.3599853515625,286.7099914550781,287.3399963378906,2344000.0
|
|
2024-10-17,283.7099914550781,295.6400146484375,283.6199951171875,294.4100036621094,2670500.0
|
|
2024-10-18,291.6300048828125,291.7900085449219,282.1499938964844,283.54998779296875,1693200.0
|
|
2024-10-21,297.739990234375,299.1600036621094,291.30999755859375,291.42999267578125,2482000.0
|
|
2024-10-22,298.8800048828125,304.489990234375,296.0,298.239990234375,2031000.0
|
|
2024-10-23,293.1400146484375,297.5299987792969,290.7099914550781,297.1400146484375,1179400.0
|
|
2024-10-24,298.989990234375,299.2200012207031,294.6199951171875,295.3999938964844,1165700.0
|
|
2024-10-25,304.1499938964844,313.0899963378906,302.510009765625,302.80999755859375,2594200.0
|
|
2024-10-28,307.5400085449219,310.1600036621094,304.5899963378906,306.0,1619100.0
|
|
2024-10-29,304.82000732421875,307.489990234375,303.8500061035156,307.489990234375,1605100.0
|
|
2024-10-30,303.8500061035156,308.79998779296875,301.5,303.4599914550781,1528900.0
|
|
2024-10-31,297.8999938964844,303.7099914550781,294.20001220703125,302.70001220703125,1761100.0
|
|
2024-11-01,321.1700134277344,322.3599853515625,297.760009765625,299.8500061035156,3874700.0
|
|
2024-11-04,318.1300048828125,322.42999267578125,316.7099914550781,320.25,2251000.0
|
|
2024-11-05,319.2300109863281,320.239990234375,316.19000244140625,317.0,1401600.0
|
|
2024-11-06,313.1400146484375,321.69000244140625,310.29998779296875,320.0,2205800.0
|
|
2024-11-07,315.29998779296875,323.010009765625,312.30999755859375,316.5400085449219,1567200.0
|
|
2024-11-08,308.5299987792969,316.0,308.44000244140625,315.0199890136719,1957900.0
|
|
2024-11-11,318.4599914550781,320.70001220703125,308.6199951171875,310.6300048828125,2064000.0
|
|
2024-11-12,320.8999938964844,322.25,314.1199951171875,317.0,1159200.0
|
|
2024-11-13,328.29998779296875,334.3500061035156,321.739990234375,323.7099914550781,2001000.0
|
|
2024-11-14,330.260009765625,334.5799865722656,324.5299987792969,328.67999267578125,1579600.0
|
|
2024-11-15,320.010009765625,331.32000732421875,319.760009765625,330.6199951171875,1264700.0
|
|
2024-11-18,309.5299987792969,322.42999267578125,307.8900146484375,322.0,1896900.0
|
|
2024-11-19,301.8500061035156,307.7900085449219,298.20001220703125,305.1700134277344,2090300.0
|
|
2024-11-20,308.30999755859375,309.1700134277344,298.6700134277344,298.739990234375,1404000.0
|
|
2024-11-21,315.1400146484375,316.489990234375,304.44000244140625,306.19000244140625,1521600.0
|
|
2024-11-22,317.1099853515625,327.6700134277344,315.1400146484375,315.1400146484375,1873200.0
|
|
2024-11-25,326.7200012207031,328.7099914550781,318.8599853515625,319.4599914550781,2150300.0
|
|
2024-11-26,318.8399963378906,326.2200012207031,318.239990234375,325.3999938964844,1209200.0
|
|
2024-11-27,319.5199890136719,322.8500061035156,316.4100036621094,319.82000732421875,1126300.0
|