4358 lines
371 KiB
Plaintext
4358 lines
371 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2007-08-10,28.5,29.0,21.0,22.0,9800300.0
|
|
2007-08-13,31.649999618530273,39.66999816894531,29.0,31.200000762939453,3162100.0
|
|
2007-08-14,30.030000686645508,32.70000076293945,29.979999542236328,32.45000076293945,609300.0
|
|
2007-08-15,28.559999465942383,30.209999084472656,28.049999237060547,30.209999084472656,991800.0
|
|
2007-08-16,28.100000381469727,30.0,25.059999465942383,28.25,1107500.0
|
|
2007-08-17,32.849998474121094,33.63999938964844,30.0,30.31999969482422,438100.0
|
|
2007-08-20,30.469999313354492,33.5,29.5,32.900001525878906,235000.0
|
|
2007-08-21,29.020000457763672,30.290000915527344,27.760000228881836,29.709999084472656,180500.0
|
|
2007-08-22,29.56999969482422,30.829999923706055,29.149999618530273,29.149999618530273,77900.0
|
|
2007-08-23,30.0,30.889999389648438,28.899999618530273,30.889999389648438,244700.0
|
|
2007-08-24,30.0,30.25,28.520000457763672,29.15999984741211,144200.0
|
|
2007-08-27,29.399999618530273,30.25,28.510000228881836,29.3700008392334,173200.0
|
|
2007-08-28,28.899999618530273,29.799999237060547,28.5,29.299999237060547,292600.0
|
|
2007-08-29,29.329999923706055,30.719999313354492,28.760000228881836,29.520000457763672,113800.0
|
|
2007-08-30,28.75,29.75,28.549999237060547,29.75,259600.0
|
|
2007-08-31,28.1200008392334,29.149999618530273,28.0,29.149999618530273,69100.0
|
|
2007-09-04,28.0,29.0,27.280000686645508,28.010000228881836,135500.0
|
|
2007-09-05,28.510000228881836,28.90999984741211,27.0,27.3799991607666,198800.0
|
|
2007-09-06,29.93000030517578,32.25,28.760000228881836,28.860000610351562,179300.0
|
|
2007-09-07,29.5,31.700000762939453,29.25,30.68000030517578,74900.0
|
|
2007-09-10,29.299999237060547,30.65999984741211,29.06999969482422,29.75,118000.0
|
|
2007-09-11,29.079999923706055,29.75,28.829999923706055,29.670000076293945,106100.0
|
|
2007-09-12,29.170000076293945,29.760000228881836,28.280000686645508,28.8700008392334,76500.0
|
|
2007-09-13,29.0,29.440000534057617,28.940000534057617,29.200000762939453,22700.0
|
|
2007-09-14,28.5,29.760000228881836,28.040000915527344,28.610000610351562,117200.0
|
|
2007-09-17,27.75,28.40999984741211,27.610000610351562,28.25,71900.0
|
|
2007-09-18,28.0,29.15999984741211,27.469999313354492,27.75,167800.0
|
|
2007-09-19,33.279998779296875,33.7400016784668,30.049999237060547,30.100000381469727,697200.0
|
|
2007-09-20,37.060001373291016,38.349998474121094,32.9900016784668,33.4900016784668,505100.0
|
|
2007-09-21,40.52000045776367,40.66999816894531,35.630001068115234,36.52000045776367,324000.0
|
|
2007-09-24,41.060001373291016,41.29999923706055,38.2599983215332,38.27000045776367,312300.0
|
|
2007-09-25,38.20000076293945,39.9900016784668,37.06999969482422,38.720001220703125,262100.0
|
|
2007-09-26,38.08000183105469,38.119998931884766,36.5,38.0,326700.0
|
|
2007-09-27,36.91999816894531,39.91999816894531,35.7599983215332,38.5,380400.0
|
|
2007-09-28,36.2599983215332,38.0,35.369998931884766,36.22999954223633,1571400.0
|
|
2007-10-01,36.709999084472656,39.2400016784668,35.560001373291016,36.630001068115234,227700.0
|
|
2007-10-02,39.400001525878906,40.0,37.2400016784668,37.630001068115234,304200.0
|
|
2007-10-03,42.119998931884766,42.790000915527344,38.56999969482422,39.15999984741211,383000.0
|
|
2007-10-04,41.27000045776367,43.75,40.20000076293945,42.709999084472656,216700.0
|
|
2007-10-05,41.11000061035156,43.220001220703125,40.0,42.25,745200.0
|
|
2007-10-08,41.02000045776367,41.34000015258789,39.36000061035156,40.86000061035156,102600.0
|
|
2007-10-09,45.380001068115234,45.43000030517578,40.65999984741211,40.970001220703125,405200.0
|
|
2007-10-10,44.939998626708984,45.56999969482422,43.900001525878906,45.56999969482422,234300.0
|
|
2007-10-11,41.209999084472656,45.4900016784668,40.400001525878906,45.119998931884766,331000.0
|
|
2007-10-12,40.459999084472656,42.63999938964844,40.099998474121094,41.0,178300.0
|
|
2007-10-15,38.439998626708984,42.13999938964844,37.0,41.349998474121094,234200.0
|
|
2007-10-16,36.93000030517578,38.650001525878906,35.459999084472656,38.04999923706055,237500.0
|
|
2007-10-17,38.58000183105469,39.5,37.189998626708984,37.81999969482422,203600.0
|
|
2007-10-18,39.84000015258789,41.0,37.22999954223633,38.209999084472656,188800.0
|
|
2007-10-19,37.29999923706055,40.349998474121094,37.29999923706055,39.79999923706055,88100.0
|
|
2007-10-22,38.63999938964844,39.68000030517578,36.47999954223633,37.25,157500.0
|
|
2007-10-23,42.83000183105469,44.119998931884766,39.56999969482422,39.56999969482422,336100.0
|
|
2007-10-24,39.380001068115234,42.38999938964844,37.470001220703125,42.22999954223633,358400.0
|
|
2007-10-25,40.029998779296875,40.349998474121094,38.36000061035156,39.349998474121094,108800.0
|
|
2007-10-26,43.06999969482422,43.349998474121094,39.65999984741211,40.11000061035156,232600.0
|
|
2007-10-29,44.59000015258789,45.91999816894531,42.380001068115234,43.15999984741211,341600.0
|
|
2007-10-30,45.86000061035156,48.15999984741211,44.599998474121094,44.599998474121094,405400.0
|
|
2007-10-31,44.68000030517578,46.18000030517578,41.13999938964844,46.18000030517578,336200.0
|
|
2007-11-01,41.36000061035156,44.400001525878906,40.5,44.209999084472656,287100.0
|
|
2007-11-02,44.34000015258789,45.0,40.5,42.029998779296875,246100.0
|
|
2007-11-05,43.529998779296875,44.939998626708984,42.279998779296875,43.20000076293945,138500.0
|
|
2007-11-06,45.47999954223633,45.79999923706055,43.20000076293945,43.5,138200.0
|
|
2007-11-07,39.400001525878906,44.84000015258789,37.34000015258789,44.34000015258789,462700.0
|
|
2007-11-08,37.52000045776367,40.0,36.18000030517578,40.0,346600.0
|
|
2007-11-09,36.7599983215332,37.77000045776367,34.38999938964844,37.77000045776367,287700.0
|
|
2007-11-12,35.18000030517578,38.0,32.66999816894531,36.650001525878906,310300.0
|
|
2007-11-13,41.060001373291016,41.599998474121094,35.349998474121094,36.02000045776367,329600.0
|
|
2007-11-14,43.189998626708984,46.86000061035156,41.5,45.0,442800.0
|
|
2007-11-15,46.439998626708984,47.70000076293945,42.33000183105469,43.33000183105469,618800.0
|
|
2007-11-16,46.5099983215332,47.20000076293945,43.709999084472656,46.540000915527344,379900.0
|
|
2007-11-19,44.689998626708984,47.04999923706055,44.02000045776367,46.029998779296875,249400.0
|
|
2007-11-20,43.619998931884766,46.11000061035156,43.0,45.150001525878906,226300.0
|
|
2007-11-21,41.20000076293945,43.0,40.34000015258789,42.599998474121094,111200.0
|
|
2007-11-23,42.36000061035156,42.52000045776367,40.0099983215332,40.2599983215332,119000.0
|
|
2007-11-26,41.16999816894531,43.11000061035156,41.0,42.58000183105469,126800.0
|
|
2007-11-27,41.119998931884766,42.29999923706055,41.0,41.720001220703125,156500.0
|
|
2007-11-28,43.61000061035156,43.61000061035156,40.61000061035156,41.25,277400.0
|
|
2007-11-29,43.0,44.0,42.150001525878906,43.5,96900.0
|
|
2007-11-30,42.40999984741211,43.77000045776367,42.25,43.5,191800.0
|
|
2007-12-03,44.709999084472656,45.84000015258789,44.040000915527344,44.11000061035156,526000.0
|
|
2007-12-04,43.36000061035156,45.619998931884766,42.810001373291016,45.619998931884766,337900.0
|
|
2007-12-05,44.2400016784668,45.599998474121094,43.56999969482422,44.849998474121094,254500.0
|
|
2007-12-06,44.029998779296875,44.5,43.2599983215332,44.2400016784668,259700.0
|
|
2007-12-07,43.77000045776367,44.90999984741211,43.349998474121094,44.29999923706055,109600.0
|
|
2007-12-10,49.970001220703125,50.4900016784668,44.0,44.099998474121094,857200.0
|
|
2007-12-11,47.4900016784668,50.0,47.029998779296875,49.68000030517578,657500.0
|
|
2007-12-12,50.79999923706055,53.91999816894531,48.630001068115234,48.880001068115234,649700.0
|
|
2007-12-13,53.630001068115234,54.72999954223633,49.97999954223633,50.61000061035156,353000.0
|
|
2007-12-14,61.54999923706055,65.45999908447266,57.52000045776367,59.5,6186300.0
|
|
2007-12-17,60.34000015258789,66.66000366210938,58.400001525878906,66.66000366210938,2901800.0
|
|
2007-12-18,59.68000030517578,62.38999938964844,56.36000061035156,61.95000076293945,1600400.0
|
|
2007-12-19,59.900001525878906,60.43000030517578,57.959999084472656,59.25,720300.0
|
|
2007-12-20,60.470001220703125,61.880001068115234,58.619998931884766,60.9900016784668,655400.0
|
|
2007-12-21,60.060001373291016,62.0,59.2599983215332,61.810001373291016,610400.0
|
|
2007-12-24,60.400001525878906,61.77000045776367,59.16999816894531,60.70000076293945,366100.0
|
|
2007-12-26,72.8499984741211,72.95999908447266,60.45000076293945,60.84000015258789,2040100.0
|
|
2007-12-27,75.30000305175781,81.16999816894531,72.0,72.6500015258789,4763900.0
|
|
2007-12-28,78.80999755859375,80.73999786376953,77.06999969482422,80.7300033569336,2393400.0
|
|
2007-12-31,73.87999725341797,78.9800033569336,72.69999694824219,78.0,1296500.0
|
|
2008-01-02,70.0999984741211,76.80999755859375,68.0,75.9800033569336,2081400.0
|
|
2008-01-03,69.44000244140625,72.81999969482422,68.80999755859375,72.79000091552734,1224600.0
|
|
2008-01-04,64.08999633789062,67.8499984741211,63.16999816894531,66.4800033569336,1356200.0
|
|
2008-01-07,61.369998931884766,66.7699966430664,58.459999084472656,66.16000366210938,1853300.0
|
|
2008-01-08,61.099998474121094,65.48999786376953,60.5,62.5,1183200.0
|
|
2008-01-09,60.68000030517578,61.36000061035156,56.58000183105469,60.06999969482422,1573600.0
|
|
2008-01-10,64.05999755859375,65.9800033569336,58.68000030517578,59.63999938964844,1506600.0
|
|
2008-01-11,62.599998474121094,67.5,61.02000045776367,63.43000030517578,1446100.0
|
|
2008-01-14,64.70999908447266,65.0,62.65999984741211,64.41000366210938,742600.0
|
|
2008-01-15,59.97999954223633,66.0,59.79999923706055,63.90999984741211,835000.0
|
|
2008-01-16,54.22999954223633,59.25,50.97999954223633,57.279998779296875,2382200.0
|
|
2008-01-17,45.40999984741211,55.4900016784668,43.41999816894531,54.400001525878906,2724600.0
|
|
2008-01-18,47.04999923706055,49.06999969482422,45.20000076293945,48.459999084472656,2180800.0
|
|
2008-01-22,47.709999084472656,49.470001220703125,40.15999984741211,40.38999938964844,1374100.0
|
|
2008-01-23,50.02000045776367,50.7400016784668,44.5,45.970001220703125,1318900.0
|
|
2008-01-24,56.63999938964844,57.7400016784668,51.11000061035156,51.970001220703125,1986700.0
|
|
2008-01-25,54.060001373291016,61.75,53.0,59.95000076293945,1869700.0
|
|
2008-01-28,42.599998474121094,46.68000030517578,40.54999923706055,43.45000076293945,4790000.0
|
|
2008-01-29,41.70000076293945,44.790000915527344,41.25,44.459999084472656,1913100.0
|
|
2008-01-30,36.11000061035156,41.0,35.959999084472656,40.79999923706055,3316900.0
|
|
2008-01-31,37.029998779296875,37.900001525878906,34.0,34.61000061035156,2218000.0
|
|
2008-02-01,37.47999954223633,38.880001068115234,36.720001220703125,38.5,1546900.0
|
|
2008-02-04,36.4900016784668,38.310001373291016,36.459999084472656,38.279998779296875,1099600.0
|
|
2008-02-05,36.2599983215332,38.25,34.790000915527344,35.47999954223633,1224200.0
|
|
2008-02-06,33.95000076293945,37.68000030517578,33.79999923706055,37.619998931884766,1144700.0
|
|
2008-02-07,31.729999542236328,34.45000076293945,31.399999618530273,33.13999938964844,1816400.0
|
|
2008-02-08,31.719999313354492,32.939998626708984,31.0,32.0,1221600.0
|
|
2008-02-11,36.150001525878906,36.47999954223633,32.25,32.5099983215332,2545000.0
|
|
2008-02-12,34.61000061035156,38.869998931884766,34.11000061035156,37.400001525878906,2550200.0
|
|
2008-02-13,36.75,36.900001525878906,34.0,35.47999954223633,1228100.0
|
|
2008-02-14,35.38999938964844,38.40999984741211,35.0,37.29999923706055,1330200.0
|
|
2008-02-15,35.790000915527344,36.29999923706055,34.43000030517578,35.27000045776367,658000.0
|
|
2008-02-19,34.630001068115234,37.47999954223633,34.58000183105469,37.060001373291016,970200.0
|
|
2008-02-20,34.58000183105469,35.43000030517578,32.90999984741211,33.75,807600.0
|
|
2008-02-21,33.150001525878906,35.189998626708984,32.97999954223633,34.900001525878906,518100.0
|
|
2008-02-22,33.400001525878906,33.88999938964844,32.209999084472656,33.08000183105469,456900.0
|
|
2008-02-25,33.83000183105469,33.9900016784668,32.66999816894531,33.31999969482422,610600.0
|
|
2008-02-26,33.380001068115234,34.02000045776367,32.75,33.099998474121094,575700.0
|
|
2008-02-27,36.630001068115234,37.0099983215332,33.0,33.04999923706055,1515200.0
|
|
2008-02-28,37.380001068115234,38.40999984741211,35.91999816894531,35.91999816894531,1410300.0
|
|
2008-02-29,36.150001525878906,37.58000183105469,35.849998474121094,36.81999969482422,694800.0
|
|
2008-03-03,37.59000015258789,39.45000076293945,37.060001373291016,38.349998474121094,1285500.0
|
|
2008-03-04,35.869998931884766,37.77000045776367,34.099998474121094,36.86000061035156,1227700.0
|
|
2008-03-05,37.130001068115234,38.04999923706055,36.400001525878906,36.72999954223633,1374800.0
|
|
2008-03-06,39.2400016784668,41.79999923706055,37.81999969482422,38.27000045776367,3316500.0
|
|
2008-03-07,36.54999923706055,39.720001220703125,35.2400016784668,37.599998474121094,1555100.0
|
|
2008-03-10,33.95000076293945,37.209999084472656,33.709999084472656,36.86000061035156,735700.0
|
|
2008-03-11,36.4900016784668,36.650001525878906,34.7599983215332,35.41999816894531,727100.0
|
|
2008-03-12,38.83000183105469,40.0,35.959999084472656,36.5,1288200.0
|
|
2008-03-13,38.599998474121094,39.0,35.560001373291016,37.45000076293945,1311400.0
|
|
2008-03-14,38.2400016784668,40.0,37.119998931884766,39.22999954223633,789800.0
|
|
2008-03-17,35.150001525878906,37.779998779296875,35.13999938964844,36.029998779296875,954700.0
|
|
2008-03-18,37.22999954223633,37.75,35.790000915527344,36.560001373291016,704900.0
|
|
2008-03-19,36.349998474121094,38.88999938964844,36.2599983215332,37.43000030517578,719600.0
|
|
2008-03-20,36.349998474121094,37.5,35.7400016784668,37.08000183105469,751400.0
|
|
2008-03-24,38.5,39.75,36.56999969482422,36.56999969482422,798300.0
|
|
2008-03-25,40.45000076293945,40.939998626708984,37.34000015258789,39.08000183105469,1434200.0
|
|
2008-03-26,41.54999923706055,42.58000183105469,39.83000183105469,41.56999969482422,1917100.0
|
|
2008-03-27,38.88999938964844,41.720001220703125,38.75,41.709999084472656,1013300.0
|
|
2008-03-28,37.040000915527344,39.75,36.88999938964844,39.470001220703125,596500.0
|
|
2008-03-31,39.7599983215332,40.38999938964844,36.63999938964844,37.31999969482422,1572400.0
|
|
2008-04-01,40.81999969482422,40.81999969482422,38.56999969482422,40.52000045776367,1222000.0
|
|
2008-04-02,39.209999084472656,40.369998931884766,39.0,40.11000061035156,515700.0
|
|
2008-04-03,39.63999938964844,39.790000915527344,38.25,38.95000076293945,578500.0
|
|
2008-04-04,43.220001220703125,43.54999923706055,39.25,39.849998474121094,2068800.0
|
|
2008-04-07,43.70000076293945,44.400001525878906,42.75,44.11000061035156,1195000.0
|
|
2008-04-08,45.36000061035156,45.83000183105469,42.810001373291016,43.41999816894531,1485000.0
|
|
2008-04-09,45.150001525878906,46.720001220703125,43.86000061035156,46.720001220703125,1125600.0
|
|
2008-04-10,47.13999938964844,47.2400016784668,43.38999938964844,45.04999923706055,1378100.0
|
|
2008-04-11,46.4900016784668,47.400001525878906,45.02000045776367,45.650001525878906,1471000.0
|
|
2008-04-14,44.689998626708984,46.790000915527344,44.689998626708984,45.79999923706055,870800.0
|
|
2008-04-15,45.84000015258789,46.0,44.599998474121094,45.02000045776367,648300.0
|
|
2008-04-16,48.97999954223633,49.349998474121094,46.72999954223633,46.900001525878906,1183400.0
|
|
2008-04-17,50.02000045776367,50.72999954223633,47.45000076293945,48.779998779296875,1123900.0
|
|
2008-04-18,50.25,53.599998474121094,50.2400016784668,52.400001525878906,1539700.0
|
|
2008-04-21,51.84000015258789,53.2400016784668,49.5,50.25,875200.0
|
|
2008-04-22,50.52000045776367,52.97999954223633,50.0,51.880001068115234,562500.0
|
|
2008-04-23,51.400001525878906,51.95000076293945,49.630001068115234,50.900001525878906,449800.0
|
|
2008-04-24,51.810001373291016,52.7599983215332,48.709999084472656,50.939998626708984,796600.0
|
|
2008-04-25,51.900001525878906,52.4900016784668,50.849998474121094,52.119998931884766,536600.0
|
|
2008-04-28,52.0,53.029998779296875,51.16999816894531,52.119998931884766,442400.0
|
|
2008-04-29,49.869998931884766,52.33000183105469,49.529998779296875,52.060001373291016,499900.0
|
|
2008-04-30,50.58000183105469,51.25,48.0,49.869998931884766,1059300.0
|
|
2008-05-01,50.25,51.400001525878906,49.369998931884766,50.45000076293945,742900.0
|
|
2008-05-02,49.9900016784668,52.0,49.79999923706055,51.5,553900.0
|
|
2008-05-05,56.0,56.779998779296875,50.22999954223633,50.7400016784668,2908000.0
|
|
2008-05-06,54.75,57.25,53.0,56.20000076293945,1472900.0
|
|
2008-05-07,56.04999923706055,57.560001373291016,54.0,55.560001373291016,1631600.0
|
|
2008-05-08,55.0,57.709999084472656,54.27000045776367,56.36000061035156,1597600.0
|
|
2008-05-09,54.02000045776367,55.97999954223633,53.650001525878906,54.63999938964844,1059600.0
|
|
2008-05-12,52.2599983215332,53.9900016784668,50.11000061035156,53.79999923706055,1473600.0
|
|
2008-05-13,55.86000061035156,56.560001373291016,52.59000015258789,52.59000015258789,2504400.0
|
|
2008-05-14,53.88999938964844,55.97999954223633,50.68000030517578,50.900001525878906,3763700.0
|
|
2008-05-15,54.4900016784668,55.439998626708984,54.029998779296875,54.650001525878906,814300.0
|
|
2008-05-16,54.70000076293945,55.20000076293945,53.75,55.0,827400.0
|
|
2008-05-19,53.38999938964844,55.5,52.880001068115234,54.59000015258789,1018800.0
|
|
2008-05-20,53.560001373291016,53.720001220703125,51.5,52.18000030517578,653100.0
|
|
2008-05-21,50.41999816894531,53.5,48.75,53.0,1475800.0
|
|
2008-05-22,44.630001068115234,51.790000915527344,44.25,50.33000183105469,2082500.0
|
|
2008-05-23,45.290000915527344,46.349998474121094,40.40999984741211,44.0,2973900.0
|
|
2008-05-27,43.45000076293945,45.349998474121094,42.79999923706055,45.349998474121094,731200.0
|
|
2008-05-28,44.900001525878906,46.15999984741211,43.560001373291016,44.900001525878906,843900.0
|
|
2008-05-29,44.779998779296875,44.88999938964844,43.560001373291016,44.599998474121094,584200.0
|
|
2008-05-30,46.95000076293945,47.31999969482422,44.439998626708984,44.439998626708984,1236000.0
|
|
2008-06-02,46.33000183105469,48.68000030517578,45.880001068115234,47.599998474121094,721400.0
|
|
2008-06-03,45.470001220703125,47.77000045776367,43.88999938964844,46.34000015258789,547800.0
|
|
2008-06-04,46.279998779296875,47.130001068115234,44.47999954223633,45.119998931884766,467700.0
|
|
2008-06-05,47.880001068115234,47.900001525878906,46.5,46.68000030517578,610900.0
|
|
2008-06-06,44.5,47.560001373291016,44.08000183105469,47.470001220703125,848700.0
|
|
2008-06-09,40.40999984741211,44.400001525878906,39.650001525878906,44.029998779296875,1676300.0
|
|
2008-06-10,38.75,39.400001525878906,37.0,39.0,1427900.0
|
|
2008-06-11,37.86000061035156,39.459999084472656,37.619998931884766,39.25,596200.0
|
|
2008-06-12,37.11000061035156,39.189998626708984,36.77000045776367,38.5,614800.0
|
|
2008-06-13,38.279998779296875,38.970001220703125,37.279998779296875,37.279998779296875,497900.0
|
|
2008-06-16,39.95000076293945,40.5,37.869998931884766,38.060001373291016,565700.0
|
|
2008-06-17,41.13999938964844,43.369998931884766,40.61000061035156,40.630001068115234,986100.0
|
|
2008-06-18,39.68000030517578,40.97999954223633,39.08000183105469,40.70000076293945,993200.0
|
|
2008-06-19,40.63999938964844,41.029998779296875,38.61000061035156,39.63999938964844,421300.0
|
|
2008-06-20,38.75,40.15999984741211,38.279998779296875,39.209999084472656,674000.0
|
|
2008-06-23,37.45000076293945,39.189998626708984,37.04999923706055,38.869998931884766,444100.0
|
|
2008-06-24,37.86000061035156,38.900001525878906,37.0,37.099998474121094,514300.0
|
|
2008-06-25,38.79999923706055,39.45000076293945,37.869998931884766,37.869998931884766,372100.0
|
|
2008-06-26,35.220001220703125,38.34000015258789,34.72999954223633,37.029998779296875,1215900.0
|
|
2008-06-27,35.900001525878906,36.20000076293945,33.130001068115234,35.099998474121094,2374000.0
|
|
2008-06-30,34.4900016784668,36.34000015258789,34.459999084472656,35.560001373291016,575600.0
|
|
2008-07-01,35.02000045776367,35.439998626708984,32.54999923706055,34.08000183105469,1256700.0
|
|
2008-07-02,32.95000076293945,35.83000183105469,32.75,35.279998779296875,623400.0
|
|
2008-07-03,29.520000457763672,32.849998474121094,28.309999465942383,32.560001373291016,1149800.0
|
|
2008-07-07,27.469999313354492,29.969999313354492,26.0,29.530000686645508,2456200.0
|
|
2008-07-08,26.790000915527344,28.0,25.850000381469727,27.5,1447700.0
|
|
2008-07-09,31.229999542236328,32.650001525878906,27.649999618530273,28.5,3833400.0
|
|
2008-07-10,30.959999084472656,31.979999542236328,29.65999984741211,30.549999237060547,997700.0
|
|
2008-07-11,30.149999618530273,30.940000534057617,27.899999618530273,30.260000228881836,1004300.0
|
|
2008-07-14,30.540000915527344,31.700000762939453,29.270000457763672,31.350000381469727,941400.0
|
|
2008-07-15,31.75,33.150001525878906,27.940000534057617,30.139999389648438,1337100.0
|
|
2008-07-16,34.150001525878906,34.279998779296875,30.809999465942383,32.0,942800.0
|
|
2008-07-17,33.29999923706055,35.25,33.099998474121094,34.220001220703125,898800.0
|
|
2008-07-18,33.720001220703125,34.459999084472656,32.540000915527344,33.02000045776367,582900.0
|
|
2008-07-21,34.439998626708984,34.779998779296875,33.119998931884766,33.880001068115234,526700.0
|
|
2008-07-22,34.29999923706055,34.9900016784668,33.04999923706055,33.790000915527344,652000.0
|
|
2008-07-23,33.95000076293945,34.29999923706055,33.349998474121094,34.11000061035156,570800.0
|
|
2008-07-24,32.90999984741211,34.47999954223633,32.33000183105469,34.380001068115234,670100.0
|
|
2008-07-25,33.0,33.36000061035156,32.31999969482422,33.0,400400.0
|
|
2008-07-28,31.09000015258789,33.7599983215332,30.81999969482422,32.959999084472656,587200.0
|
|
2008-07-29,33.38999938964844,34.34000015258789,29.030000686645508,29.75,1157700.0
|
|
2008-07-30,33.25,34.27000045776367,31.979999542236328,32.56999969482422,380300.0
|
|
2008-07-31,35.849998474121094,36.560001373291016,32.119998931884766,32.7599983215332,909800.0
|
|
2008-08-01,35.84000015258789,36.689998626708984,34.59000015258789,35.31999969482422,415500.0
|
|
2008-08-04,32.63999938964844,35.68000030517578,32.599998474121094,35.68000030517578,627000.0
|
|
2008-08-05,33.16999816894531,34.970001220703125,32.630001068115234,33.119998931884766,633800.0
|
|
2008-08-06,35.290000915527344,36.34000015258789,33.380001068115234,33.540000915527344,594200.0
|
|
2008-08-07,35.61000061035156,35.97999954223633,33.849998474121094,35.0,440500.0
|
|
2008-08-08,36.79999923706055,37.5,35.11000061035156,35.56999969482422,412800.0
|
|
2008-08-11,36.97999954223633,38.540000915527344,36.45000076293945,37.5,976200.0
|
|
2008-08-12,36.04999923706055,37.95000076293945,35.54999923706055,35.869998931884766,573700.0
|
|
2008-08-13,34.619998931884766,35.279998779296875,32.4900016784668,34.40999984741211,1321700.0
|
|
2008-08-14,34.61000061035156,35.119998931884766,33.95000076293945,34.45000076293945,565600.0
|
|
2008-08-15,34.599998474121094,35.119998931884766,33.709999084472656,35.119998931884766,337100.0
|
|
2008-08-18,32.29999923706055,34.75,31.979999542236328,34.709999084472656,500900.0
|
|
2008-08-19,31.850000381469727,32.189998626708984,31.1299991607666,32.0099983215332,573400.0
|
|
2008-08-20,31.0,32.5,30.3700008392334,31.969999313354492,616500.0
|
|
2008-08-21,30.1299991607666,30.780000686645508,29.75,30.780000686645508,630600.0
|
|
2008-08-22,30.0,31.190000534057617,29.950000762939453,30.229999542236328,634700.0
|
|
2008-08-25,30.049999237060547,30.40999984741211,29.559999465942383,30.110000610351562,387100.0
|
|
2008-08-26,29.309999465942383,30.219999313354492,28.93000030517578,29.809999465942383,512800.0
|
|
2008-08-27,29.989999771118164,30.40999984741211,29.209999084472656,29.209999084472656,347400.0
|
|
2008-08-28,31.059999465942383,31.280000686645508,30.059999465942383,30.059999465942383,482800.0
|
|
2008-08-29,30.8700008392334,31.0,29.90999984741211,30.790000915527344,299300.0
|
|
2008-09-02,29.68000030517578,31.43000030517578,29.399999618530273,31.40999984741211,346600.0
|
|
2008-09-03,28.93000030517578,29.780000686645508,28.329999923706055,29.639999389648438,359700.0
|
|
2008-09-04,26.5,28.65999984741211,26.0,28.65999984741211,737200.0
|
|
2008-09-05,28.829999923706055,29.200000762939453,26.309999465942383,26.56999969482422,640700.0
|
|
2008-09-08,28.6200008392334,30.299999237060547,27.219999313354492,29.8799991607666,415600.0
|
|
2008-09-09,26.43000030517578,28.68000030517578,26.280000686645508,28.549999237060547,538800.0
|
|
2008-09-10,26.100000381469727,26.979999542236328,26.010000228881836,26.59000015258789,515200.0
|
|
2008-09-11,24.799999237060547,25.809999465942383,23.549999237060547,25.600000381469727,1023200.0
|
|
2008-09-12,25.860000610351562,26.100000381469727,24.100000381469727,24.510000228881836,967100.0
|
|
2008-09-15,25.530000686645508,26.799999237060547,24.520000457763672,25.440000534057617,802600.0
|
|
2008-09-16,25.920000076293945,26.0,24.440000534057617,24.450000762939453,1006900.0
|
|
2008-09-17,23.850000381469727,25.850000381469727,22.760000228881836,25.270000457763672,1354700.0
|
|
2008-09-18,28.399999618530273,28.399999618530273,22.3700008392334,23.440000534057617,1625100.0
|
|
2008-09-19,30.739999771118164,30.790000915527344,28.1200008392334,30.100000381469727,1550000.0
|
|
2008-09-22,26.649999618530273,30.3799991607666,26.610000610351562,30.3799991607666,586400.0
|
|
2008-09-23,25.260000228881836,26.8700008392334,24.459999084472656,26.510000228881836,658400.0
|
|
2008-09-24,24.299999237060547,25.510000228881836,24.219999313354492,25.010000228881836,418800.0
|
|
2008-09-25,23.6299991607666,25.0,23.3799991607666,24.75,778800.0
|
|
2008-09-26,22.459999084472656,22.90999984741211,21.5,22.90999984741211,894600.0
|
|
2008-09-29,20.100000381469727,21.84000015258789,17.049999237060547,21.829999923706055,1246500.0
|
|
2008-09-30,20.350000381469727,21.209999084472656,18.850000381469727,20.200000762939453,1221300.0
|
|
2008-10-01,20.360000610351562,21.1299991607666,19.65999984741211,20.209999084472656,514700.0
|
|
2008-10-02,17.6299991607666,20.059999465942383,17.15999984741211,20.059999465942383,1319200.0
|
|
2008-10-03,17.3700008392334,19.049999237060547,17.350000381469727,18.040000915527344,743200.0
|
|
2008-10-06,19.1200008392334,19.950000762939453,15.109999656677246,16.59000015258789,2063800.0
|
|
2008-10-07,17.770000457763672,19.989999771118164,17.65999984741211,19.989999771118164,1108400.0
|
|
2008-10-08,19.280000686645508,20.850000381469727,16.5,16.8799991607666,1748800.0
|
|
2008-10-09,17.350000381469727,20.329999923706055,16.899999618530273,19.760000228881836,831400.0
|
|
2008-10-10,17.200000762939453,18.190000534057617,16.1200008392334,16.600000381469727,1641000.0
|
|
2008-10-13,21.139999389648438,21.59000015258789,18.270000457763672,18.270000457763672,1321200.0
|
|
2008-10-14,21.579999923706055,23.260000228881836,21.020000457763672,23.0,912000.0
|
|
2008-10-15,18.200000762939453,20.959999084472656,18.079999923706055,20.510000228881836,499800.0
|
|
2008-10-16,19.0,19.440000534057617,16.68000030517578,18.559999465942383,920800.0
|
|
2008-10-17,17.59000015258789,19.360000610351562,17.15999984741211,18.170000076293945,744800.0
|
|
2008-10-20,18.100000381469727,18.459999084472656,17.18000030517578,17.940000534057617,339300.0
|
|
2008-10-21,16.020000457763672,18.799999237060547,15.949999809265137,17.760000228881836,730900.0
|
|
2008-10-22,14.25,16.290000915527344,14.130000114440918,15.8100004196167,1038000.0
|
|
2008-10-23,12.359999656677246,14.369999885559082,11.8100004196167,14.329999923706055,1026600.0
|
|
2008-10-24,12.239999771118164,12.65999984741211,9.760000228881836,9.829999923706055,905000.0
|
|
2008-10-27,11.0600004196167,12.09000015258789,10.75,11.869999885559082,523800.0
|
|
2008-10-28,12.130000114440918,12.25,10.729999542236328,11.399999618530273,763600.0
|
|
2008-10-29,12.890000343322754,13.399999618530273,11.989999771118164,12.300000190734863,550700.0
|
|
2008-10-30,13.350000381469727,14.100000381469727,13.1899995803833,13.59000015258789,683800.0
|
|
2008-10-31,13.670000076293945,14.0,13.119999885559082,13.1899995803833,391800.0
|
|
2008-11-03,13.199999809265137,14.430000305175781,12.949999809265137,13.779999732971191,267900.0
|
|
2008-11-04,14.920000076293945,15.010000228881836,13.130000114440918,13.130000114440918,679700.0
|
|
2008-11-05,13.920000076293945,14.850000381469727,13.859999656677246,14.850000381469727,597600.0
|
|
2008-11-06,12.359999656677246,14.079999923706055,12.270000457763672,13.8100004196167,659200.0
|
|
2008-11-07,12.149999618530273,12.970000267028809,11.8100004196167,12.649999618530273,456200.0
|
|
2008-11-10,11.630000114440918,12.600000381469727,11.130000114440918,12.600000381469727,372700.0
|
|
2008-11-11,10.329999923706055,11.800000190734863,10.130000114440918,11.210000038146973,808400.0
|
|
2008-11-12,10.779999732971191,13.170000076293945,10.680000305175781,11.449999809265137,1620100.0
|
|
2008-11-13,11.170000076293945,11.479999542236328,9.350000381469727,10.510000228881836,1153200.0
|
|
2008-11-14,10.270000457763672,10.899999618530273,9.949999809265137,10.899999618530273,679900.0
|
|
2008-11-17,10.149999618530273,10.850000381469727,10.010000228881836,10.270000457763672,552700.0
|
|
2008-11-18,10.079999923706055,10.460000038146973,9.720000267028809,10.270000457763672,493200.0
|
|
2008-11-19,9.210000038146973,10.390000343322754,9.15999984741211,10.09000015258789,459200.0
|
|
2008-11-20,8.279999732971191,9.15999984741211,8.0600004196167,9.0,571200.0
|
|
2008-11-21,8.880000114440918,9.079999923706055,7.909999847412109,8.470000267028809,1152800.0
|
|
2008-11-24,10.369999885559082,10.40999984741211,8.890000343322754,9.0600004196167,498900.0
|
|
2008-11-25,10.619999885559082,11.199999809265137,10.15999984741211,10.5600004196167,516700.0
|
|
2008-11-26,12.100000381469727,12.109999656677246,10.15999984741211,10.350000381469727,367300.0
|
|
2008-11-28,12.319999694824219,12.319999694824219,11.600000381469727,11.9399995803833,126500.0
|
|
2008-12-01,10.25,12.170000076293945,10.220000267028809,12.0,592800.0
|
|
2008-12-02,10.8100004196167,11.4399995803833,10.40999984741211,10.569999694824219,545400.0
|
|
2008-12-03,11.670000076293945,11.84000015258789,10.34000015258789,10.470000267028809,409000.0
|
|
2008-12-04,11.069999694824219,12.119999885559082,10.880000114440918,11.430000305175781,343800.0
|
|
2008-12-05,11.75,11.75,10.5,10.899999618530273,316000.0
|
|
2008-12-08,15.979999542236328,16.110000610351562,12.010000228881836,12.09000015258789,922800.0
|
|
2008-12-09,14.350000381469727,15.75,13.890000343322754,15.0,740800.0
|
|
2008-12-10,15.6899995803833,16.459999084472656,14.600000381469727,14.600000381469727,510800.0
|
|
2008-12-11,15.550000190734863,16.850000381469727,15.260000228881836,15.449999809265137,532900.0
|
|
2008-12-12,17.170000076293945,17.170000076293945,14.75,15.0,501300.0
|
|
2008-12-15,15.100000381469727,17.75,14.90999984741211,17.260000228881836,565700.0
|
|
2008-12-16,14.970000267028809,15.84000015258789,14.539999961853027,15.40999984741211,721900.0
|
|
2008-12-17,14.579999923706055,15.130000114440918,13.930000305175781,14.739999771118164,861500.0
|
|
2008-12-18,14.550000190734863,15.75,14.199999809265137,14.850000381469727,549700.0
|
|
2008-12-19,15.359999656677246,15.65999984741211,14.6899995803833,14.90999984741211,852800.0
|
|
2008-12-22,13.579999923706055,15.8100004196167,13.09000015258789,15.470000267028809,645800.0
|
|
2008-12-23,14.229999542236328,14.609999656677246,13.369999885559082,13.75,387600.0
|
|
2008-12-24,13.960000038146973,14.229999542236328,13.880000114440918,14.100000381469727,92000.0
|
|
2008-12-26,14.0600004196167,14.479999542236328,13.930000305175781,14.050000190734863,98600.0
|
|
2008-12-29,14.100000381469727,14.239999771118164,13.920000076293945,14.010000228881836,251300.0
|
|
2008-12-30,15.6899995803833,15.739999771118164,13.699999809265137,14.210000038146973,485900.0
|
|
2008-12-31,16.40999984741211,16.799999237060547,15.630000114440918,15.75,579600.0
|
|
2009-01-02,17.579999923706055,17.850000381469727,15.699999809265137,16.43000030517578,402400.0
|
|
2009-01-05,18.770000457763672,19.920000076293945,17.0,17.299999237060547,795100.0
|
|
2009-01-06,18.469999313354492,19.59000015258789,17.760000228881836,19.1200008392334,661600.0
|
|
2009-01-07,17.100000381469727,18.40999984741211,16.770000457763672,18.15999984741211,437000.0
|
|
2009-01-08,17.0,17.010000228881836,16.40999984741211,16.959999084472656,289500.0
|
|
2009-01-09,16.229999542236328,17.049999237060547,16.1200008392334,17.0,274800.0
|
|
2009-01-12,15.479999542236328,16.420000076293945,15.350000381469727,16.280000686645508,293300.0
|
|
2009-01-13,15.550000190734863,15.899999618530273,15.399999618530273,15.449999809265137,226200.0
|
|
2009-01-14,14.600000381469727,15.399999618530273,14.119999885559082,15.300000190734863,312000.0
|
|
2009-01-15,14.850000381469727,15.710000038146973,14.449999809265137,15.399999618530273,399600.0
|
|
2009-01-16,15.430000305175781,15.5600004196167,14.640000343322754,15.069999694824219,327800.0
|
|
2009-01-20,12.470000267028809,15.180000305175781,12.199999809265137,15.180000305175781,1179700.0
|
|
2009-01-21,13.289999961853027,13.489999771118164,11.699999809265137,12.979999542236328,1253500.0
|
|
2009-01-22,12.5600004196167,13.569999694824219,12.050000190734863,12.800000190734863,680600.0
|
|
2009-01-23,12.600000381469727,13.100000381469727,12.079999923706055,12.170000076293945,252200.0
|
|
2009-01-26,13.470000267028809,13.829999923706055,12.720000267028809,12.859999656677246,279700.0
|
|
2009-01-27,13.550000190734863,13.899999618530273,13.350000381469727,13.75,216700.0
|
|
2009-01-28,14.289999961853027,14.5,13.5600004196167,14.050000190734863,324000.0
|
|
2009-01-29,13.819999694824219,15.470000267028809,13.510000228881836,14.329999923706055,703600.0
|
|
2009-01-30,13.40999984741211,14.539999961853027,13.319999694824219,14.010000228881836,390300.0
|
|
2009-02-02,12.510000228881836,13.279999732971191,12.510000228881836,13.210000038146973,602300.0
|
|
2009-02-03,12.9399995803833,13.25,12.449999809265137,12.850000381469727,615100.0
|
|
2009-02-04,14.069999694824219,14.699999809265137,12.979999542236328,13.199999809265137,598900.0
|
|
2009-02-05,14.729999542236328,14.9399995803833,13.65999984741211,13.970000267028809,299500.0
|
|
2009-02-06,15.390000343322754,15.65999984741211,14.59000015258789,14.739999771118164,385600.0
|
|
2009-02-09,15.710000038146973,16.110000610351562,14.75,14.75,371700.0
|
|
2009-02-10,15.329999923706055,16.030000686645508,15.09000015258789,15.619999885559082,439800.0
|
|
2009-02-11,17.0,17.100000381469727,15.300000190734863,15.579999923706055,637400.0
|
|
2009-02-12,16.520000457763672,16.6299991607666,15.800000190734863,16.600000381469727,369200.0
|
|
2009-02-13,16.049999237060547,16.59000015258789,15.619999885559082,16.59000015258789,239000.0
|
|
2009-02-17,14.65999984741211,15.6899995803833,14.640000343322754,15.600000381469727,288400.0
|
|
2009-02-18,14.579999923706055,15.270000457763672,14.199999809265137,14.779999732971191,222800.0
|
|
2009-02-19,14.5,15.180000305175781,14.289999961853027,14.75,252300.0
|
|
2009-02-20,14.3100004196167,14.59000015258789,13.539999961853027,14.119999885559082,248800.0
|
|
2009-02-23,13.069999694824219,14.920000076293945,12.710000038146973,14.40999984741211,377300.0
|
|
2009-02-24,14.739999771118164,14.800000190734863,12.520000457763672,12.8100004196167,433900.0
|
|
2009-02-25,15.890000343322754,16.399999618530273,14.989999771118164,14.989999771118164,1030400.0
|
|
2009-02-26,16.079999923706055,16.5,16.0,16.25,458400.0
|
|
2009-02-27,16.709999084472656,16.860000610351562,15.600000381469727,15.850000381469727,392700.0
|
|
2009-03-02,15.680000305175781,16.93000030517578,15.600000381469727,16.420000076293945,446200.0
|
|
2009-03-03,15.170000076293945,16.270000457763672,15.130000114440918,15.90999984741211,491300.0
|
|
2009-03-04,15.319999694824219,15.930000305175781,15.119999885559082,15.59000015258789,784900.0
|
|
2009-03-05,14.630000114440918,15.239999771118164,14.479999542236328,14.760000228881836,559600.0
|
|
2009-03-06,14.569999694824219,15.34000015258789,14.0600004196167,14.829999923706055,253600.0
|
|
2009-03-09,14.09000015258789,15.050000190734863,13.949999809265137,14.399999618530273,202700.0
|
|
2009-03-10,15.609999656677246,15.770000457763672,14.649999618530273,14.649999618530273,499900.0
|
|
2009-03-11,16.709999084472656,16.950000762939453,15.369999885559082,15.800000190734863,519800.0
|
|
2009-03-12,17.239999771118164,17.34000015258789,16.5,16.850000381469727,342800.0
|
|
2009-03-13,17.149999618530273,17.350000381469727,16.670000076293945,17.280000686645508,234700.0
|
|
2009-03-16,16.549999237060547,17.3799991607666,16.43000030517578,17.270000457763672,257700.0
|
|
2009-03-17,17.030000686645508,17.030000686645508,16.219999313354492,16.6200008392334,233200.0
|
|
2009-03-18,16.889999389648438,17.149999618530273,16.649999618530273,16.799999237060547,292100.0
|
|
2009-03-19,16.510000228881836,17.030000686645508,16.440000534057617,17.030000686645508,212400.0
|
|
2009-03-20,16.270000457763672,16.920000076293945,16.0,16.729999542236328,318800.0
|
|
2009-03-23,17.25,17.290000915527344,16.579999923706055,16.8700008392334,527900.0
|
|
2009-03-24,16.8799991607666,17.399999618530273,16.219999313354492,17.049999237060547,433700.0
|
|
2009-03-25,18.950000762939453,19.360000610351562,16.8700008392334,17.040000915527344,1517800.0
|
|
2009-03-26,19.610000610351562,20.469999313354492,19.25,19.43000030517578,960600.0
|
|
2009-03-27,18.899999618530273,19.670000076293945,18.5,19.56999969482422,440500.0
|
|
2009-03-30,18.65999984741211,18.8799991607666,18.0,18.209999084472656,340000.0
|
|
2009-03-31,18.549999237060547,19.489999771118164,18.510000228881836,19.100000381469727,361400.0
|
|
2009-04-01,18.530000686645508,18.739999771118164,18.170000076293945,18.200000762939453,508100.0
|
|
2009-04-02,19.6200008392334,20.149999618530273,19.079999923706055,19.100000381469727,684100.0
|
|
2009-04-03,19.56999969482422,19.649999618530273,19.209999084472656,19.649999618530273,550100.0
|
|
2009-04-06,19.59000015258789,19.59000015258789,19.219999313354492,19.5,405100.0
|
|
2009-04-07,19.170000076293945,19.43000030517578,18.959999084472656,19.149999618530273,247200.0
|
|
2009-04-08,19.420000076293945,19.43000030517578,19.0,19.270000457763672,280100.0
|
|
2009-04-09,21.520000457763672,21.670000076293945,19.75,19.93000030517578,555000.0
|
|
2009-04-13,21.6299991607666,22.25,20.520000457763672,21.06999969482422,505500.0
|
|
2009-04-14,21.760000228881836,22.020000457763672,21.1200008392334,21.43000030517578,388200.0
|
|
2009-04-15,22.020000457763672,22.059999465942383,21.18000030517578,21.610000610351562,392400.0
|
|
2009-04-16,22.399999618530273,22.579999923706055,21.850000381469727,22.25,686800.0
|
|
2009-04-17,22.899999618530273,23.190000534057617,22.350000381469727,22.469999313354492,433800.0
|
|
2009-04-20,21.719999313354492,22.479999542236328,21.440000534057617,22.299999237060547,616000.0
|
|
2009-04-21,22.829999923706055,22.8700008392334,21.139999389648438,21.489999771118164,337500.0
|
|
2009-04-22,24.350000381469727,25.139999389648438,22.290000915527344,22.670000076293945,846300.0
|
|
2009-04-23,24.489999771118164,25.149999618530273,24.139999389648438,24.59000015258789,672300.0
|
|
2009-04-24,24.219999313354492,24.780000686645508,23.709999084472656,24.5,966000.0
|
|
2009-04-27,23.93000030517578,24.389999389648438,23.3700008392334,23.56999969482422,538200.0
|
|
2009-04-28,23.950000762939453,24.489999771118164,23.399999618530273,23.510000228881836,402500.0
|
|
2009-04-29,26.31999969482422,27.079999923706055,24.15999984741211,24.15999984741211,1053600.0
|
|
2009-04-30,27.329999923706055,28.43000030517578,26.34000015258789,26.760000228881836,1415600.0
|
|
2009-05-01,27.420000076293945,28.010000228881836,26.760000228881836,27.190000534057617,808100.0
|
|
2009-05-04,27.479999542236328,28.299999237060547,27.110000610351562,27.790000915527344,411600.0
|
|
2009-05-05,27.889999389648438,28.06999969482422,27.100000381469727,27.15999984741211,587300.0
|
|
2009-05-06,28.940000534057617,29.579999923706055,27.889999389648438,28.299999237060547,1223200.0
|
|
2009-05-07,23.579999923706055,27.75,22.030000686645508,27.290000915527344,3495900.0
|
|
2009-05-08,24.290000915527344,24.670000076293945,22.3799991607666,24.1200008392334,1079800.0
|
|
2009-05-11,24.25,24.799999237060547,23.559999465942383,23.959999084472656,846700.0
|
|
2009-05-12,25.600000381469727,25.959999084472656,24.079999923706055,25.290000915527344,1008900.0
|
|
2009-05-13,23.559999465942383,25.420000076293945,23.440000534057617,25.0,686100.0
|
|
2009-05-14,24.270000457763672,24.770000457763672,23.399999618530273,23.600000381469727,493000.0
|
|
2009-05-15,24.68000030517578,25.0,24.100000381469727,24.239999771118164,415300.0
|
|
2009-05-18,23.81999969482422,25.520000457763672,22.780000686645508,24.889999389648438,1014600.0
|
|
2009-05-19,23.540000915527344,23.940000534057617,23.25,23.600000381469727,603600.0
|
|
2009-05-20,23.510000228881836,24.559999465942383,23.1200008392334,23.299999237060547,609900.0
|
|
2009-05-21,22.540000915527344,23.489999771118164,22.209999084472656,23.200000762939453,580800.0
|
|
2009-05-22,22.40999984741211,23.350000381469727,22.100000381469727,22.790000915527344,391200.0
|
|
2009-05-26,22.510000228881836,22.790000915527344,21.790000915527344,22.190000534057617,572700.0
|
|
2009-05-27,20.510000228881836,22.25,20.350000381469727,22.25,1445600.0
|
|
2009-05-28,20.350000381469727,20.8700008392334,19.149999618530273,20.81999969482422,1347600.0
|
|
2009-05-29,21.639999389648438,22.0,20.34000015258789,20.34000015258789,1908200.0
|
|
2009-06-01,22.739999771118164,23.100000381469727,21.799999237060547,21.8799991607666,812500.0
|
|
2009-06-02,22.969999313354492,23.90999984741211,22.260000228881836,22.729999542236328,867600.0
|
|
2009-06-03,23.100000381469727,23.670000076293945,22.75,23.549999237060547,407600.0
|
|
2009-06-04,23.510000228881836,23.959999084472656,23.190000534057617,23.389999389648438,476700.0
|
|
2009-06-05,23.6200008392334,23.969999313354492,23.34000015258789,23.700000762939453,436700.0
|
|
2009-06-08,23.709999084472656,24.969999313354492,23.600000381469727,24.56999969482422,566200.0
|
|
2009-06-09,23.950000762939453,24.299999237060547,23.440000534057617,23.959999084472656,414600.0
|
|
2009-06-10,24.979999542236328,25.059999465942383,24.040000915527344,24.219999313354492,824000.0
|
|
2009-06-11,24.850000381469727,25.579999923706055,24.75,25.030000686645508,591900.0
|
|
2009-06-12,25.1299991607666,25.280000686645508,24.049999237060547,24.110000610351562,534500.0
|
|
2009-06-15,24.049999237060547,24.940000534057617,23.110000610351562,24.93000030517578,513000.0
|
|
2009-06-16,23.239999771118164,24.540000915527344,23.200000762939453,24.31999969482422,416700.0
|
|
2009-06-17,23.31999969482422,23.649999618530273,22.059999465942383,23.170000076293945,430600.0
|
|
2009-06-18,23.639999389648438,23.809999465942383,23.0,23.350000381469727,245300.0
|
|
2009-06-19,23.8799991607666,24.18000030517578,23.440000534057617,24.0,447900.0
|
|
2009-06-22,21.850000381469727,23.6200008392334,21.200000762939453,23.6200008392334,655200.0
|
|
2009-06-23,22.06999969482422,22.350000381469727,21.520000457763672,21.75,324500.0
|
|
2009-06-24,23.010000228881836,23.31999969482422,22.18000030517578,22.25,234200.0
|
|
2009-06-25,24.540000915527344,24.579999923706055,22.610000610351562,22.670000076293945,332900.0
|
|
2009-06-26,25.540000915527344,25.6299991607666,24.059999465942383,24.299999237060547,531500.0
|
|
2009-06-29,26.530000686645508,26.93000030517578,25.219999313354492,25.530000686645508,546700.0
|
|
2009-06-30,26.8799991607666,27.420000076293945,26.530000686645508,26.530000686645508,445000.0
|
|
2009-07-01,26.649999618530273,27.31999969482422,26.459999084472656,27.059999465942383,368800.0
|
|
2009-07-02,26.149999618530273,26.959999084472656,26.0,26.959999084472656,405000.0
|
|
2009-07-06,24.559999465942383,26.100000381469727,24.110000610351562,26.0,395600.0
|
|
2009-07-07,24.06999969482422,24.799999237060547,23.959999084472656,24.56999969482422,242100.0
|
|
2009-07-08,23.219999313354492,24.1200008392334,22.8799991607666,24.1200008392334,456800.0
|
|
2009-07-09,23.719999313354492,24.09000015258789,23.049999237060547,23.549999237060547,268200.0
|
|
2009-07-10,24.59000015258789,24.690000534057617,23.209999084472656,23.469999313354492,310100.0
|
|
2009-07-13,25.920000076293945,26.200000762939453,24.170000076293945,24.649999618530273,566500.0
|
|
2009-07-14,26.739999771118164,26.899999618530273,25.6299991607666,25.979999542236328,507200.0
|
|
2009-07-15,28.549999237060547,28.56999969482422,27.049999237060547,27.270000457763672,1143300.0
|
|
2009-07-16,29.25,29.649999618530273,27.719999313354492,27.719999313354492,478600.0
|
|
2009-07-17,27.399999618530273,29.6299991607666,26.940000534057617,29.3700008392334,898700.0
|
|
2009-07-20,29.059999465942383,29.43000030517578,27.639999389648438,27.649999618530273,787800.0
|
|
2009-07-21,30.559999465942383,30.6200008392334,28.799999237060547,29.360000610351562,1317900.0
|
|
2009-07-22,30.219999313354492,31.5,29.860000610351562,30.459999084472656,583500.0
|
|
2009-07-23,31.280000686645508,31.489999771118164,30.010000228881836,30.280000686645508,787000.0
|
|
2009-07-24,30.510000228881836,31.200000762939453,30.299999237060547,31.0,316300.0
|
|
2009-07-27,30.459999084472656,30.93000030517578,29.850000381469727,30.360000610351562,452700.0
|
|
2009-07-28,28.09000015258789,30.899999618530273,27.459999084472656,30.209999084472656,1305400.0
|
|
2009-07-29,28.110000610351562,28.420000076293945,27.18000030517578,27.93000030517578,388000.0
|
|
2009-07-30,29.270000457763672,29.989999771118164,28.43000030517578,28.43000030517578,384700.0
|
|
2009-07-31,28.809999465942383,29.920000076293945,28.610000610351562,29.030000686645508,504300.0
|
|
2009-08-03,30.709999084472656,31.0,29.0,29.530000686645508,463100.0
|
|
2009-08-04,30.600000381469727,31.200000762939453,30.1200008392334,30.729999542236328,366900.0
|
|
2009-08-05,31.729999542236328,31.989999771118164,30.0,30.719999313354492,950400.0
|
|
2009-08-06,33.31999969482422,35.849998474121094,30.610000610351562,31.239999771118164,2082700.0
|
|
2009-08-07,34.040000915527344,34.4900016784668,33.27000045776367,34.0,988300.0
|
|
2009-08-10,34.08000183105469,35.040000915527344,33.75,34.040000915527344,465300.0
|
|
2009-08-11,32.810001373291016,34.70000076293945,32.529998779296875,34.0099983215332,529000.0
|
|
2009-08-12,33.290000915527344,34.08000183105469,32.5,32.810001373291016,345200.0
|
|
2009-08-13,32.849998474121094,33.70000076293945,32.189998626708984,33.31999969482422,741400.0
|
|
2009-08-14,31.690000534057617,33.0,31.3799991607666,32.849998474121094,516700.0
|
|
2009-08-17,30.299999237060547,31.0,28.889999389648438,30.360000610351562,1018900.0
|
|
2009-08-18,30.559999465942383,31.170000076293945,29.770000457763672,30.420000076293945,553400.0
|
|
2009-08-19,30.260000228881836,30.8799991607666,29.540000915527344,29.899999618530273,640500.0
|
|
2009-08-20,30.5,30.940000534057617,29.979999542236328,30.940000534057617,510100.0
|
|
2009-08-21,31.479999542236328,31.489999771118164,30.639999389648438,30.989999771118164,579900.0
|
|
2009-08-24,32.0099983215332,32.81999969482422,31.399999618530273,31.670000076293945,367600.0
|
|
2009-08-25,32.13999938964844,32.63999938964844,31.799999237060547,32.31999969482422,572600.0
|
|
2009-08-26,31.440000534057617,32.75,31.360000610351562,32.619998931884766,447600.0
|
|
2009-08-27,30.899999618530273,31.709999084472656,30.299999237060547,31.610000610351562,401700.0
|
|
2009-08-28,30.940000534057617,31.8700008392334,30.540000915527344,31.34000015258789,204800.0
|
|
2009-08-31,31.469999313354492,31.6200008392334,29.600000381469727,30.360000610351562,458100.0
|
|
2009-09-01,30.440000534057617,32.880001068115234,30.219999313354492,31.18000030517578,628000.0
|
|
2009-09-02,30.959999084472656,31.149999618530273,30.0,30.200000762939453,373000.0
|
|
2009-09-03,31.559999465942383,31.959999084472656,30.90999984741211,31.329999923706055,404800.0
|
|
2009-09-04,32.630001068115234,32.720001220703125,31.25,31.549999237060547,613100.0
|
|
2009-09-08,33.52000045776367,34.630001068115234,33.25,33.25,584200.0
|
|
2009-09-09,34.22999954223633,34.689998626708984,33.630001068115234,33.77000045776367,541400.0
|
|
2009-09-10,34.63999938964844,34.709999084472656,34.0,34.02000045776367,684500.0
|
|
2009-09-11,34.09000015258789,34.63999938964844,34.0,34.63999938964844,245100.0
|
|
2009-09-14,32.970001220703125,33.86000061035156,32.650001525878906,33.86000061035156,583900.0
|
|
2009-09-15,32.86000061035156,33.58000183105469,32.7599983215332,33.20000076293945,607800.0
|
|
2009-09-16,36.75,36.81999969482422,33.0,33.0,3179100.0
|
|
2009-09-17,37.029998779296875,37.59000015258789,36.349998474121094,36.970001220703125,992400.0
|
|
2009-09-18,37.13999938964844,37.75,37.0,37.310001373291016,738100.0
|
|
2009-09-21,37.290000915527344,37.5,35.95000076293945,36.75,449500.0
|
|
2009-09-22,37.9900016784668,38.18000030517578,37.029998779296875,37.5,528200.0
|
|
2009-09-23,38.209999084472656,38.779998779296875,37.75,38.0,460700.0
|
|
2009-09-24,38.529998779296875,38.79999923706055,36.119998931884766,38.5,1662500.0
|
|
2009-09-25,38.119998931884766,38.47999954223633,37.709999084472656,38.459999084472656,440200.0
|
|
2009-09-28,38.93000030517578,39.45000076293945,38.0099983215332,38.47999954223633,519300.0
|
|
2009-09-29,38.90999984741211,39.880001068115234,38.68000030517578,38.86000061035156,326600.0
|
|
2009-09-30,38.459999084472656,39.4900016784668,37.58000183105469,39.13999938964844,377000.0
|
|
2009-10-01,37.0,38.34000015258789,36.939998626708984,38.099998474121094,875900.0
|
|
2009-10-02,36.97999954223633,37.66999816894531,36.099998474121094,36.380001068115234,708200.0
|
|
2009-10-05,39.5,39.599998474121094,37.45000076293945,37.65999984741211,699700.0
|
|
2009-10-06,40.84000015258789,40.91999816894531,39.630001068115234,39.689998626708984,736800.0
|
|
2009-10-07,40.75,40.9900016784668,40.189998626708984,40.75,465500.0
|
|
2009-10-08,40.70000076293945,41.70000076293945,40.650001525878906,40.93000030517578,485700.0
|
|
2009-10-09,41.65999984741211,41.7400016784668,40.54999923706055,40.54999923706055,452800.0
|
|
2009-10-12,41.18000030517578,42.41999816894531,40.75,42.15999984741211,517700.0
|
|
2009-10-13,41.83000183105469,41.95000076293945,40.599998474121094,41.439998626708984,541700.0
|
|
2009-10-14,42.099998474121094,42.45000076293945,41.75,42.0,723900.0
|
|
2009-10-15,41.810001373291016,42.22999954223633,41.11000061035156,41.70000076293945,374400.0
|
|
2009-10-16,41.7599983215332,42.0,41.31999969482422,41.61000061035156,284700.0
|
|
2009-10-19,41.75,42.2400016784668,41.34000015258789,41.810001373291016,395400.0
|
|
2009-10-20,40.779998779296875,41.97999954223633,40.29999923706055,41.97999954223633,816600.0
|
|
2009-10-21,40.06999969482422,41.18000030517578,39.869998931884766,40.52000045776367,511600.0
|
|
2009-10-22,40.130001068115234,40.290000915527344,39.22999954223633,39.84000015258789,468800.0
|
|
2009-10-23,40.4900016784668,41.43000030517578,40.25,40.7400016784668,540400.0
|
|
2009-10-26,40.619998931884766,41.0,39.40999984741211,41.0,326700.0
|
|
2009-10-27,37.88999938964844,40.33000183105469,37.130001068115234,40.22999954223633,920700.0
|
|
2009-10-28,35.599998474121094,38.08000183105469,34.810001373291016,37.5,1231200.0
|
|
2009-10-29,37.22999954223633,37.66999816894531,35.79999923706055,35.79999923706055,410700.0
|
|
2009-10-30,35.790000915527344,37.16999816894531,35.02000045776367,37.08000183105469,505600.0
|
|
2009-11-02,37.54999923706055,38.709999084472656,36.33000183105469,36.33000183105469,643500.0
|
|
2009-11-03,38.040000915527344,38.08000183105469,37.02000045776367,37.099998474121094,299400.0
|
|
2009-11-04,38.36000061035156,39.47999954223633,38.2599983215332,38.70000076293945,509600.0
|
|
2009-11-05,43.90999984741211,44.18000030517578,40.560001373291016,40.75,1976800.0
|
|
2009-11-06,44.83000183105469,45.20000076293945,43.290000915527344,43.779998779296875,775600.0
|
|
2009-11-09,44.220001220703125,45.43000030517578,43.41999816894531,45.41999816894531,783100.0
|
|
2009-11-10,44.18000030517578,44.56999969482422,42.72999954223633,42.9900016784668,1092200.0
|
|
2009-11-11,44.790000915527344,45.93000030517578,44.15999984741211,44.9900016784668,544600.0
|
|
2009-11-12,45.33000183105469,45.93000030517578,44.68000030517578,44.880001068115234,635100.0
|
|
2009-11-13,45.0,45.810001373291016,44.04999923706055,45.38999938964844,447700.0
|
|
2009-11-16,44.93000030517578,45.5,44.209999084472656,45.5,699900.0
|
|
2009-11-17,45.58000183105469,45.599998474121094,44.54999923706055,44.54999923706055,363200.0
|
|
2009-11-18,46.25,47.75,45.2599983215332,45.54999923706055,852800.0
|
|
2009-11-19,45.72999954223633,47.45000076293945,45.380001068115234,46.91999816894531,568900.0
|
|
2009-11-20,45.29999923706055,45.90999984741211,44.7400016784668,45.54999923706055,595700.0
|
|
2009-11-23,48.5099983215332,49.45000076293945,45.75,45.75,1297000.0
|
|
2009-11-24,48.130001068115234,48.849998474121094,47.5099983215332,48.75,426400.0
|
|
2009-11-25,49.380001068115234,49.58000183105469,47.779998779296875,48.36000061035156,761900.0
|
|
2009-11-27,48.59000015258789,49.06999969482422,46.540000915527344,47.2599983215332,427200.0
|
|
2009-11-30,49.349998474121094,50.79999923706055,48.630001068115234,49.43000030517578,1828500.0
|
|
2009-12-01,52.130001068115234,52.310001373291016,49.599998474121094,50.25,1073900.0
|
|
2009-12-02,54.45000076293945,54.459999084472656,52.150001525878906,52.290000915527344,1126100.0
|
|
2009-12-03,52.54999923706055,55.619998931884766,52.099998474121094,54.47999954223633,1135100.0
|
|
2009-12-04,51.689998626708984,54.709999084472656,49.2400016784668,53.279998779296875,1569300.0
|
|
2009-12-07,49.56999969482422,50.439998626708984,48.79999923706055,50.0,1305300.0
|
|
2009-12-08,49.63999938964844,49.86000061035156,46.650001525878906,49.0099983215332,1182500.0
|
|
2009-12-09,49.29999923706055,49.540000915527344,47.720001220703125,48.61000061035156,827500.0
|
|
2009-12-10,48.849998474121094,51.310001373291016,48.5,49.36000061035156,894100.0
|
|
2009-12-11,48.5,49.619998931884766,48.04999923706055,48.939998626708984,607800.0
|
|
2009-12-14,49.47999954223633,49.86000061035156,48.02000045776367,48.869998931884766,620800.0
|
|
2009-12-15,48.58000183105469,51.09000015258789,48.56999969482422,49.0,871200.0
|
|
2009-12-16,48.880001068115234,49.720001220703125,48.099998474121094,48.29999923706055,668600.0
|
|
2009-12-17,48.939998626708984,49.310001373291016,48.08000183105469,48.63999938964844,486200.0
|
|
2009-12-18,49.06999969482422,49.540000915527344,48.08000183105469,49.540000915527344,499100.0
|
|
2009-12-21,51.79999923706055,51.84000015258789,49.290000915527344,49.4900016784668,801000.0
|
|
2009-12-22,52.7599983215332,53.209999084472656,52.0,52.04999923706055,785700.0
|
|
2009-12-23,54.18000030517578,54.29999923706055,53.0099983215332,53.16999816894531,418200.0
|
|
2009-12-24,54.279998779296875,55.04999923706055,54.119998931884766,54.2599983215332,167600.0
|
|
2009-12-28,54.09000015258789,55.75,53.790000915527344,54.7599983215332,364700.0
|
|
2009-12-29,52.400001525878906,54.900001525878906,52.04999923706055,54.09000015258789,570400.0
|
|
2009-12-30,52.040000915527344,52.689998626708984,51.040000915527344,52.41999816894531,493200.0
|
|
2009-12-31,51.869998931884766,52.65999984741211,51.619998931884766,52.06999969482422,317300.0
|
|
2010-01-04,50.59000015258789,50.900001525878906,48.72999954223633,50.900001525878906,978400.0
|
|
2010-01-05,51.880001068115234,52.040000915527344,49.900001525878906,50.54999923706055,516800.0
|
|
2010-01-06,51.27000045776367,52.400001525878906,51.02000045776367,51.880001068115234,402100.0
|
|
2010-01-07,50.2599983215332,51.619998931884766,49.279998779296875,51.11000061035156,479800.0
|
|
2010-01-08,50.5099983215332,51.0,49.9900016784668,50.0,345500.0
|
|
2010-01-11,45.650001525878906,50.0,44.869998931884766,50.0,3392900.0
|
|
2010-01-12,45.0,46.70000076293945,43.04999923706055,43.9900016784668,1759900.0
|
|
2010-01-13,45.22999954223633,45.70000076293945,44.25,45.0,852600.0
|
|
2010-01-14,43.220001220703125,44.9900016784668,43.11000061035156,44.9900016784668,1222000.0
|
|
2010-01-15,42.150001525878906,43.16999816894531,41.5099983215332,43.16999816894531,1724700.0
|
|
2010-01-19,43.40999984741211,43.689998626708984,42.060001373291016,42.060001373291016,881700.0
|
|
2010-01-20,42.040000915527344,43.290000915527344,41.54999923706055,43.290000915527344,702200.0
|
|
2010-01-21,41.369998931884766,43.470001220703125,41.02000045776367,42.310001373291016,892100.0
|
|
2010-01-22,40.86000061035156,41.84000015258789,39.900001525878906,41.29999923706055,774800.0
|
|
2010-01-25,39.68000030517578,41.709999084472656,39.060001373291016,41.20000076293945,691900.0
|
|
2010-01-26,38.70000076293945,39.880001068115234,38.380001068115234,39.41999816894531,819400.0
|
|
2010-01-27,39.630001068115234,39.790000915527344,38.2400016784668,38.560001373291016,710100.0
|
|
2010-01-28,38.349998474121094,40.290000915527344,37.72999954223633,39.880001068115234,679200.0
|
|
2010-01-29,38.029998779296875,39.5,37.59000015258789,38.689998626708984,658400.0
|
|
2010-02-01,38.4900016784668,38.939998626708984,37.86000061035156,38.5099983215332,692700.0
|
|
2010-02-02,39.349998474121094,39.459999084472656,37.810001373291016,38.630001068115234,661300.0
|
|
2010-02-03,40.65999984741211,40.709999084472656,38.79999923706055,39.209999084472656,1273800.0
|
|
2010-02-04,36.439998626708984,40.27000045776367,36.439998626708984,40.27000045776367,1618600.0
|
|
2010-02-05,36.41999816894531,37.470001220703125,35.5,36.68000030517578,1089000.0
|
|
2010-02-08,36.369998931884766,37.61000061035156,36.09000015258789,36.5,548100.0
|
|
2010-02-09,36.91999816894531,37.56999969482422,36.119998931884766,36.84000015258789,601800.0
|
|
2010-02-10,36.38999938964844,37.25,36.029998779296875,36.810001373291016,366900.0
|
|
2010-02-11,38.040000915527344,38.130001068115234,36.27000045776367,36.439998626708984,643100.0
|
|
2010-02-12,38.68000030517578,38.68000030517578,37.20000076293945,37.58000183105469,538600.0
|
|
2010-02-16,39.650001525878906,39.650001525878906,38.81999969482422,39.11000061035156,515800.0
|
|
2010-02-17,40.220001220703125,40.29999923706055,39.189998626708984,39.90999984741211,731200.0
|
|
2010-02-18,41.59000015258789,41.66999816894531,39.75,40.18000030517578,622300.0
|
|
2010-02-19,41.7400016784668,42.15999984741211,40.7599983215332,41.59000015258789,689600.0
|
|
2010-02-22,40.93000030517578,42.400001525878906,40.75,42.13999938964844,1319300.0
|
|
2010-02-23,38.04999923706055,39.08000183105469,36.75,36.900001525878906,2687500.0
|
|
2010-02-24,39.70000076293945,39.7599983215332,38.0099983215332,38.31999969482422,941800.0
|
|
2010-02-25,40.040000915527344,40.130001068115234,38.5,38.900001525878906,572800.0
|
|
2010-02-26,41.13999938964844,41.56999969482422,39.70000076293945,40.099998474121094,554700.0
|
|
2010-03-01,42.7400016784668,42.869998931884766,41.290000915527344,41.54999923706055,582400.0
|
|
2010-03-02,42.45000076293945,43.560001373291016,42.15999984741211,42.849998474121094,646800.0
|
|
2010-03-03,43.060001373291016,43.790000915527344,42.400001525878906,42.41999816894531,480300.0
|
|
2010-03-04,43.38999938964844,43.43000030517578,42.349998474121094,43.060001373291016,403200.0
|
|
2010-03-05,44.650001525878906,44.84000015258789,43.52000045776367,43.75,557900.0
|
|
2010-03-08,45.439998626708984,45.849998474121094,44.5,44.86000061035156,414800.0
|
|
2010-03-09,46.439998626708984,46.75,45.02000045776367,45.40999984741211,630700.0
|
|
2010-03-10,46.720001220703125,47.5,46.630001068115234,46.689998626708984,444700.0
|
|
2010-03-11,47.22999954223633,47.27000045776367,45.619998931884766,46.599998474121094,541000.0
|
|
2010-03-12,48.650001525878906,48.810001373291016,47.290000915527344,47.650001525878906,632800.0
|
|
2010-03-15,46.470001220703125,48.5,46.040000915527344,48.5,677000.0
|
|
2010-03-16,46.33000183105469,46.939998626708984,45.599998474121094,46.52000045776367,549100.0
|
|
2010-03-17,47.33000183105469,48.02000045776367,46.25,46.369998931884766,315900.0
|
|
2010-03-18,47.25,47.68000030517578,46.79999923706055,47.52000045776367,181700.0
|
|
2010-03-19,46.2599983215332,47.63999938964844,46.150001525878906,46.2599983215332,405700.0
|
|
2010-03-22,46.869998931884766,46.9900016784668,44.65999984741211,46.0099983215332,443700.0
|
|
2010-03-23,47.099998474121094,47.29999923706055,46.5099983215332,46.86000061035156,227900.0
|
|
2010-03-24,46.720001220703125,48.130001068115234,46.65999984741211,47.0,229800.0
|
|
2010-03-25,46.5099983215332,47.849998474121094,46.459999084472656,47.279998779296875,381800.0
|
|
2010-03-26,46.75,47.0,45.84000015258789,46.52000045776367,428600.0
|
|
2010-03-29,47.88999938964844,48.45000076293945,46.959999084472656,46.970001220703125,389600.0
|
|
2010-03-30,47.93000030517578,48.66999816894531,47.66999816894531,48.099998474121094,227700.0
|
|
2010-03-31,48.209999084472656,48.75,47.5,47.869998931884766,319200.0
|
|
2010-04-01,49.29999923706055,50.0,48.459999084472656,48.63999938964844,554100.0
|
|
2010-04-05,49.380001068115234,50.0,48.7400016784668,49.7400016784668,358000.0
|
|
2010-04-06,49.970001220703125,50.400001525878906,48.560001373291016,49.189998626708984,269100.0
|
|
2010-04-07,48.08000183105469,49.779998779296875,47.66999816894531,49.65999984741211,375500.0
|
|
2010-04-08,47.939998626708984,48.400001525878906,46.29999923706055,47.29999923706055,538200.0
|
|
2010-04-09,48.90999984741211,48.9900016784668,47.31999969482422,47.83000183105469,529300.0
|
|
2010-04-12,51.470001220703125,51.75,48.7400016784668,49.0,2266200.0
|
|
2010-04-13,51.0,51.869998931884766,50.75,51.72999954223633,803800.0
|
|
2010-04-14,51.59000015258789,52.08000183105469,51.06999969482422,51.4900016784668,636100.0
|
|
2010-04-15,51.810001373291016,52.130001068115234,51.47999954223633,51.63999938964844,547500.0
|
|
2010-04-16,50.810001373291016,51.79999923706055,50.29999923706055,51.529998779296875,696100.0
|
|
2010-04-19,49.25,51.290000915527344,48.97999954223633,50.77000045776367,728000.0
|
|
2010-04-20,50.13999938964844,50.540000915527344,49.38999938964844,49.63999938964844,344100.0
|
|
2010-04-21,51.18000030517578,52.349998474121094,50.119998931884766,51.529998779296875,675000.0
|
|
2010-04-22,51.869998931884766,51.970001220703125,49.68000030517578,50.7599983215332,647900.0
|
|
2010-04-23,53.720001220703125,53.7599983215332,52.040000915527344,52.040000915527344,616700.0
|
|
2010-04-26,53.66999816894531,54.880001068115234,53.59000015258789,53.810001373291016,381200.0
|
|
2010-04-27,51.45000076293945,53.61000061035156,51.2599983215332,53.58000183105469,440900.0
|
|
2010-04-28,50.72999954223633,52.25,49.880001068115234,51.65999984741211,513000.0
|
|
2010-04-29,51.560001373291016,52.0,51.08000183105469,51.15999984741211,491900.0
|
|
2010-04-30,50.41999816894531,52.119998931884766,50.41999816894531,51.720001220703125,385800.0
|
|
2010-05-03,51.02000045776367,51.400001525878906,50.25,50.72999954223633,589600.0
|
|
2010-05-04,49.439998626708984,51.290000915527344,48.86000061035156,50.84000015258789,601100.0
|
|
2010-05-05,47.369998931884766,48.560001373291016,46.06999969482422,48.27000045776367,803000.0
|
|
2010-05-06,44.790000915527344,48.130001068115234,41.0,47.5,1252000.0
|
|
2010-05-07,46.0099983215332,49.0,44.4900016784668,47.880001068115234,1290600.0
|
|
2010-05-10,49.95000076293945,49.95000076293945,48.790000915527344,48.790000915527344,855300.0
|
|
2010-05-11,51.029998779296875,51.900001525878906,48.790000915527344,49.66999816894531,598800.0
|
|
2010-05-12,53.08000183105469,53.7400016784668,51.02000045776367,51.33000183105469,601800.0
|
|
2010-05-13,53.04999923706055,55.70000076293945,52.56999969482422,53.06999969482422,1242800.0
|
|
2010-05-14,51.279998779296875,52.63999938964844,50.56999969482422,52.40999984741211,562800.0
|
|
2010-05-17,49.90999984741211,52.0,49.15999984741211,51.5,652300.0
|
|
2010-05-18,49.349998474121094,51.5099983215332,48.970001220703125,50.72999954223633,781900.0
|
|
2010-05-19,49.08000183105469,50.599998474121094,47.310001373291016,49.099998474121094,769800.0
|
|
2010-05-20,46.33000183105469,48.02000045776367,44.81999969482422,47.41999816894531,1319900.0
|
|
2010-05-21,48.36000061035156,49.0,44.72999954223633,45.2599983215332,905900.0
|
|
2010-05-24,46.93000030517578,48.9900016784668,46.93000030517578,47.939998626708984,617300.0
|
|
2010-05-25,47.459999084472656,47.70000076293945,44.599998474121094,45.02000045776367,565600.0
|
|
2010-05-26,49.36000061035156,50.45000076293945,48.0,48.189998626708984,852400.0
|
|
2010-05-27,51.459999084472656,52.25,50.29999923706055,50.97999954223633,604300.0
|
|
2010-05-28,51.869998931884766,52.540000915527344,51.0,51.150001525878906,583600.0
|
|
2010-06-01,50.9900016784668,52.38999938964844,50.529998779296875,51.84000015258789,768900.0
|
|
2010-06-02,53.29999923706055,53.29999923706055,50.630001068115234,51.099998474121094,407700.0
|
|
2010-06-03,55.900001525878906,56.15999984741211,54.029998779296875,54.38999938964844,888000.0
|
|
2010-06-04,54.04999923706055,55.939998626708984,53.459999084472656,54.59000015258789,813200.0
|
|
2010-06-07,51.02000045776367,54.0,50.52000045776367,53.33000183105469,790900.0
|
|
2010-06-08,51.650001525878906,52.54999923706055,50.0,51.150001525878906,560300.0
|
|
2010-06-09,53.15999984741211,54.83000183105469,51.93000030517578,52.400001525878906,752000.0
|
|
2010-06-10,57.29999923706055,57.349998474121094,54.36000061035156,54.650001525878906,1217600.0
|
|
2010-06-11,57.79999923706055,58.810001373291016,56.54999923706055,56.79999923706055,1365000.0
|
|
2010-06-14,57.84000015258789,59.4900016784668,57.27000045776367,58.0099983215332,1018900.0
|
|
2010-06-15,60.22999954223633,60.970001220703125,58.4900016784668,58.81999969482422,1125300.0
|
|
2010-06-16,60.599998474121094,62.13999938964844,59.27000045776367,59.77000045776367,789800.0
|
|
2010-06-17,60.75,61.70000076293945,59.689998626708984,61.43000030517578,880200.0
|
|
2010-06-18,59.22999954223633,60.9900016784668,58.470001220703125,60.9900016784668,986300.0
|
|
2010-06-21,60.630001068115234,62.09000015258789,59.81999969482422,60.7400016784668,1036400.0
|
|
2010-06-22,57.52000045776367,62.0,57.04999923706055,60.93000030517578,1505400.0
|
|
2010-06-23,57.59000015258789,58.40999984741211,55.099998474121094,57.119998931884766,1218100.0
|
|
2010-06-24,56.849998474121094,57.599998474121094,56.2599983215332,57.5,798600.0
|
|
2010-06-25,58.150001525878906,59.0,56.02000045776367,56.88999938964844,4723800.0
|
|
2010-06-28,57.220001220703125,59.20000076293945,56.4900016784668,58.689998626708984,829600.0
|
|
2010-06-29,54.119998931884766,56.0099983215332,53.630001068115234,55.52000045776367,977600.0
|
|
2010-06-30,52.54999923706055,55.20000076293945,52.400001525878906,54.209999084472656,1580600.0
|
|
2010-07-01,52.599998474121094,52.959999084472656,49.54999923706055,52.400001525878906,1029200.0
|
|
2010-07-02,52.130001068115234,53.130001068115234,51.18000030517578,52.84000015258789,575700.0
|
|
2010-07-06,53.220001220703125,55.08000183105469,52.470001220703125,55.060001373291016,707500.0
|
|
2010-07-07,55.470001220703125,55.529998779296875,53.31999969482422,53.52000045776367,626600.0
|
|
2010-07-08,57.790000915527344,58.27000045776367,56.27000045776367,56.31999969482422,1356200.0
|
|
2010-07-09,59.119998931884766,59.400001525878906,57.380001068115234,58.279998779296875,701900.0
|
|
2010-07-12,58.849998474121094,59.63999938964844,58.04999923706055,59.369998931884766,930600.0
|
|
2010-07-13,60.560001373291016,61.0,59.56999969482422,60.0,792100.0
|
|
2010-07-14,61.0,61.029998779296875,59.83000183105469,60.45000076293945,749600.0
|
|
2010-07-15,62.279998779296875,62.459999084472656,60.400001525878906,61.38999938964844,676600.0
|
|
2010-07-16,58.099998474121094,60.849998474121094,57.59000015258789,60.11000061035156,1172100.0
|
|
2010-07-19,59.900001525878906,60.02000045776367,57.619998931884766,57.790000915527344,843400.0
|
|
2010-07-20,60.0,60.189998626708984,57.88999938964844,58.81999969482422,720500.0
|
|
2010-07-21,58.900001525878906,60.70000076293945,58.540000915527344,60.29999923706055,447400.0
|
|
2010-07-22,60.04999923706055,60.25,58.599998474121094,59.70000076293945,588400.0
|
|
2010-07-23,61.470001220703125,61.54999923706055,59.63999938964844,59.779998779296875,789100.0
|
|
2010-07-26,65.1500015258789,65.98999786376953,62.650001525878906,62.77000045776367,1418700.0
|
|
2010-07-27,64.0,65.83999633789062,63.75,65.45999908447266,948500.0
|
|
2010-07-28,62.40999984741211,64.0,62.0,63.7400016784668,508100.0
|
|
2010-07-29,60.599998474121094,63.65999984741211,60.4900016784668,62.619998931884766,705800.0
|
|
2010-07-30,60.5,61.2599983215332,58.349998474121094,59.47999954223633,1169500.0
|
|
2010-08-02,60.34000015258789,62.279998779296875,59.79999923706055,62.279998779296875,937700.0
|
|
2010-08-03,62.2599983215332,62.56999969482422,60.13999938964844,61.38999938964844,1033800.0
|
|
2010-08-04,62.68000030517578,63.4900016784668,61.58000183105469,62.97999954223633,883500.0
|
|
2010-08-05,63.970001220703125,64.5999984741211,58.25,59.0,2430500.0
|
|
2010-08-06,65.83000183105469,67.19999694824219,63.13999938964844,64.38999938964844,2231000.0
|
|
2010-08-09,67.83999633789062,68.4800033569336,67.25,67.76000213623047,1399900.0
|
|
2010-08-10,67.80999755859375,68.66999816894531,65.55999755859375,67.16999816894531,857000.0
|
|
2010-08-11,65.62000274658203,66.26000213623047,63.61000061035156,65.23999786376953,941200.0
|
|
2010-08-12,66.41999816894531,67.4000015258789,64.16999816894531,64.19999694824219,683200.0
|
|
2010-08-13,65.52999877929688,67.01000213623047,65.36000061035156,66.66000366210938,361700.0
|
|
2010-08-16,67.0,67.94000244140625,64.52999877929688,64.91000366210938,550000.0
|
|
2010-08-17,69.2300033569336,70.31999969482422,67.8499984741211,68.19000244140625,1713000.0
|
|
2010-08-18,69.88999938964844,70.25,68.6500015258789,69.83000183105469,680000.0
|
|
2010-08-19,67.69999694824219,69.41999816894531,67.63999938964844,69.01000213623047,782400.0
|
|
2010-08-20,69.66000366210938,69.80999755859375,67.11000061035156,67.80000305175781,668500.0
|
|
2010-08-23,68.08999633789062,70.94999694824219,67.75,70.33000183105469,688200.0
|
|
2010-08-24,65.91999816894531,67.63999938964844,65.61000061035156,66.0,674500.0
|
|
2010-08-25,63.59000015258789,65.62999725341797,62.20000076293945,65.0,1829200.0
|
|
2010-08-26,64.30999755859375,65.7699966430664,64.06999969482422,64.4000015258789,884800.0
|
|
2010-08-27,66.37999725341797,66.54000091552734,63.86000061035156,65.27999877929688,590200.0
|
|
2010-08-30,64.73999786376953,66.6500015258789,64.5999984741211,66.4000015258789,275200.0
|
|
2010-08-31,65.94000244140625,66.04000091552734,62.84000015258789,64.13999938964844,575800.0
|
|
2010-09-01,68.4000015258789,69.08999633789062,66.6500015258789,67.02999877929688,600200.0
|
|
2010-09-02,69.88999938964844,71.0999984741211,68.0,68.4000015258789,833000.0
|
|
2010-09-03,70.37000274658203,72.87000274658203,70.01000213623047,71.44999694824219,752700.0
|
|
2010-09-07,70.23999786376953,71.33999633789062,69.02999877929688,70.25,492300.0
|
|
2010-09-08,71.41000366210938,72.31999969482422,70.54000091552734,70.70999908447266,325500.0
|
|
2010-09-09,71.26000213623047,73.0,70.5,72.76000213623047,325500.0
|
|
2010-09-10,72.51000213623047,72.68000030517578,69.87000274658203,71.55999755859375,580000.0
|
|
2010-09-13,74.58000183105469,74.77999877929688,72.0,73.01000213623047,816500.0
|
|
2010-09-14,73.7699966430664,74.44999694824219,73.12999725341797,74.44999694824219,633800.0
|
|
2010-09-15,74.3499984741211,74.7699966430664,73.16999816894531,73.2699966430664,361600.0
|
|
2010-09-16,73.73999786376953,74.62000274658203,73.72000122070312,74.62000274658203,388300.0
|
|
2010-09-17,72.4800033569336,72.86000061035156,70.6500015258789,71.55999755859375,821900.0
|
|
2010-09-20,72.7300033569336,73.26000213623047,71.0,71.0,779900.0
|
|
2010-09-21,72.18000030517578,73.80000305175781,71.41999816894531,72.5999984741211,620300.0
|
|
2010-09-22,71.75,72.33000183105469,70.5199966430664,72.1500015258789,439800.0
|
|
2010-09-23,70.93000030517578,71.97000122070312,70.5,71.18000030517578,458000.0
|
|
2010-09-24,71.9000015258789,73.0,71.36000061035156,72.05000305175781,464200.0
|
|
2010-09-27,74.9800033569336,76.75,72.12000274658203,72.75,1417400.0
|
|
2010-09-28,74.9000015258789,76.80999755859375,72.58999633789062,76.80999755859375,1127800.0
|
|
2010-09-29,75.13999938964844,75.5,74.27999877929688,74.93000030517578,455000.0
|
|
2010-09-30,72.18000030517578,76.25,71.38999938964844,76.08000183105469,1087600.0
|
|
2010-10-01,71.3499984741211,73.52999877929688,71.25,73.02999877929688,792800.0
|
|
2010-10-04,66.79000091552734,71.5199966430664,65.6500015258789,71.3499984741211,2275800.0
|
|
2010-10-05,68.0999984741211,69.20999908447266,67.0199966430664,67.16000366210938,1268900.0
|
|
2010-10-06,64.31999969482422,68.88999938964844,63.650001525878906,68.88999938964844,1489500.0
|
|
2010-10-07,64.44999694824219,65.38999938964844,63.0,64.31999969482422,914500.0
|
|
2010-10-08,65.4000015258789,66.63999938964844,63.66999816894531,64.9800033569336,809000.0
|
|
2010-10-11,64.7699966430664,66.0,64.5,65.41000366210938,454300.0
|
|
2010-10-12,64.7699966430664,65.38999938964844,60.20000076293945,62.34000015258789,2490200.0
|
|
2010-10-13,64.91000366210938,65.20999908447266,64.05000305175781,65.06999969482422,813500.0
|
|
2010-10-14,64.55999755859375,65.01000213623047,63.540000915527344,64.41000366210938,783300.0
|
|
2010-10-15,65.26000213623047,66.1500015258789,64.11000061035156,65.31999969482422,848800.0
|
|
2010-10-18,62.939998626708984,65.4800033569336,62.43000030517578,65.20999908447266,885400.0
|
|
2010-10-19,60.650001525878906,62.15999984741211,60.25,61.7599983215332,1548700.0
|
|
2010-10-20,61.9900016784668,62.400001525878906,60.45000076293945,60.810001373291016,614600.0
|
|
2010-10-21,61.380001068115234,62.11000061035156,60.75,61.29999923706055,656200.0
|
|
2010-10-22,63.02000045776367,63.220001220703125,61.0099983215332,61.0099983215332,729400.0
|
|
2010-10-25,65.0,65.62000274658203,62.70000076293945,62.81999969482422,1125400.0
|
|
2010-10-26,64.16999816894531,64.98999786376953,63.369998931884766,64.98999786376953,521700.0
|
|
2010-10-27,66.55000305175781,66.98999786376953,63.90999984741211,64.08000183105469,1142400.0
|
|
2010-10-28,66.01000213623047,67.12000274658203,64.80000305175781,67.0,697700.0
|
|
2010-10-29,66.13999938964844,66.95999908447266,65.83999633789062,66.06999969482422,464100.0
|
|
2010-11-01,64.37999725341797,66.8499984741211,64.01000213623047,66.2699966430664,621300.0
|
|
2010-11-02,63.459999084472656,64.47000122070312,62.59000015258789,64.26000213623047,781700.0
|
|
2010-11-03,64.66000366210938,65.1500015258789,62.66999816894531,63.04999923706055,1075400.0
|
|
2010-11-04,61.68000030517578,64.75,60.90999984741211,62.7599983215332,2897400.0
|
|
2010-11-05,61.2400016784668,61.97999954223633,59.779998779296875,61.90999984741211,1960500.0
|
|
2010-11-08,65.12000274658203,65.37000274658203,60.5,60.529998779296875,1151100.0
|
|
2010-11-09,61.18000030517578,65.45999908447266,61.0099983215332,65.45999908447266,1526900.0
|
|
2010-11-10,58.65999984741211,62.209999084472656,58.5,61.130001068115234,2420000.0
|
|
2010-11-11,58.0,59.33000183105469,56.599998474121094,57.91999816894531,1485500.0
|
|
2010-11-12,58.33000183105469,60.27000045776367,57.529998779296875,57.560001373291016,831500.0
|
|
2010-11-15,59.849998474121094,60.45000076293945,58.29999923706055,58.58000183105469,1201800.0
|
|
2010-11-16,60.560001373291016,61.209999084472656,60.0099983215332,60.93000030517578,1524800.0
|
|
2010-11-17,61.16999816894531,62.0,60.459999084472656,60.66999816894531,807000.0
|
|
2010-11-18,62.119998931884766,62.869998931884766,62.0,62.43000030517578,647400.0
|
|
2010-11-19,63.02000045776367,63.63999938964844,61.83000183105469,62.22999954223633,667600.0
|
|
2010-11-22,64.87000274658203,64.97000122070312,63.02000045776367,63.08000183105469,674800.0
|
|
2010-11-23,63.959999084472656,64.44000244140625,63.08000183105469,64.41999816894531,580500.0
|
|
2010-11-24,64.79000091552734,64.91000366210938,64.2300033569336,64.4800033569336,461300.0
|
|
2010-11-26,65.98999786376953,66.0,64.0,64.08000183105469,297600.0
|
|
2010-11-29,65.69000244140625,66.62999725341797,64.83999633789062,65.81999969482422,793900.0
|
|
2010-11-30,63.619998931884766,65.0,63.34000015258789,65.0,578700.0
|
|
2010-12-01,66.68000030517578,66.81999969482422,64.44000244140625,64.79000091552734,832800.0
|
|
2010-12-02,68.66999816894531,70.31999969482422,67.0,67.0,1233600.0
|
|
2010-12-03,69.36000061035156,69.97000122070312,67.69999694824219,68.3499984741211,688200.0
|
|
2010-12-06,69.80000305175781,70.48999786376953,68.91999816894531,69.0199966430664,406300.0
|
|
2010-12-07,68.80000305175781,70.77999877929688,68.73999786376953,70.48999786376953,360200.0
|
|
2010-12-08,68.43000030517578,69.62000274658203,67.8499984741211,68.80000305175781,313300.0
|
|
2010-12-09,67.44999694824219,69.31999969482422,66.87999725341797,68.76000213623047,495700.0
|
|
2010-12-10,68.11000061035156,68.86000061035156,67.6500015258789,68.86000061035156,444300.0
|
|
2010-12-13,72.4800033569336,72.7300033569336,66.13999938964844,68.0,2825300.0
|
|
2010-12-14,70.83999633789062,73.87999725341797,70.61000061035156,73.05000305175781,1237900.0
|
|
2010-12-15,69.68000030517578,72.79000091552734,69.6500015258789,70.5,777400.0
|
|
2010-12-16,68.95999908447266,70.01000213623047,68.30000305175781,69.77999877929688,594000.0
|
|
2010-12-17,70.05000305175781,70.18000030517578,68.55000305175781,69.3499984741211,497700.0
|
|
2010-12-20,68.0,70.7300033569336,67.76000213623047,70.25,868600.0
|
|
2010-12-21,68.98999786376953,69.27999877929688,67.77999877929688,68.3499984741211,549800.0
|
|
2010-12-22,69.25,69.52999877929688,66.69999694824219,68.76000213623047,578600.0
|
|
2010-12-23,69.86000061035156,69.95999908447266,69.01000213623047,69.2699966430664,365400.0
|
|
2010-12-27,69.58999633789062,69.80999755859375,68.41000366210938,69.80999755859375,547600.0
|
|
2010-12-28,68.93000030517578,70.4000015258789,68.5199966430664,69.87999725341797,499300.0
|
|
2010-12-29,69.81999969482422,70.54000091552734,68.77999877929688,69.20999908447266,408700.0
|
|
2010-12-30,70.18000030517578,70.9000015258789,69.20999908447266,69.20999908447266,311300.0
|
|
2010-12-31,66.63999938964844,70.5999984741211,64.87000274658203,70.31999969482422,1555200.0
|
|
2011-01-03,70.11000061035156,70.55000305175781,68.75,69.43000030517578,973300.0
|
|
2011-01-04,70.63999938964844,71.33000183105469,68.9800033569336,70.44000244140625,732800.0
|
|
2011-01-05,72.11000061035156,72.29000091552734,69.61000061035156,70.52999877929688,480200.0
|
|
2011-01-06,74.54000091552734,75.87999725341797,71.86000061035156,71.93000030517578,1072300.0
|
|
2011-01-07,73.8499984741211,75.31999969482422,72.16000366210938,74.76000213623047,609200.0
|
|
2011-01-10,74.31999969482422,75.94999694824219,73.69000244140625,75.93000030517578,336900.0
|
|
2011-01-11,74.19999694824219,75.94999694824219,74.0,75.0,179900.0
|
|
2011-01-12,73.29000091552734,74.88999938964844,72.88999938964844,74.88999938964844,334500.0
|
|
2011-01-13,73.3499984741211,73.98999786376953,72.56999969482422,73.11000061035156,316000.0
|
|
2011-01-14,75.19999694824219,75.56999969482422,72.13999938964844,73.52999877929688,461800.0
|
|
2011-01-18,75.22000122070312,79.37000274658203,75.19999694824219,75.25,1430600.0
|
|
2011-01-19,73.1500015258789,75.52999877929688,72.56999969482422,75.51000213623047,917000.0
|
|
2011-01-20,70.94000244140625,72.58000183105469,69.16000366210938,72.58000183105469,940100.0
|
|
2011-01-21,70.97000122070312,72.19999694824219,70.3499984741211,71.41000366210938,480300.0
|
|
2011-01-24,71.33999633789062,71.66000366210938,70.04000091552734,70.88999938964844,333700.0
|
|
2011-01-25,69.47000122070312,71.2699966430664,68.73999786376953,71.12999725341797,459600.0
|
|
2011-01-26,69.91999816894531,70.30000305175781,68.51000213623047,69.48999786376953,575700.0
|
|
2011-01-27,70.12999725341797,70.88999938964844,69.95999908447266,70.5,441300.0
|
|
2011-01-28,67.13999938964844,70.79000091552734,67.08999633789062,69.5199966430664,851600.0
|
|
2011-01-31,67.77999877929688,68.69999694824219,67.05000305175781,68.69999694824219,560200.0
|
|
2011-02-01,68.76000213623047,69.9800033569336,68.0,68.62000274658203,427900.0
|
|
2011-02-02,69.68000030517578,70.54000091552734,68.12000274658203,68.58999633789062,359700.0
|
|
2011-02-03,68.63999938964844,69.87999725341797,68.18000030517578,69.54000091552734,204800.0
|
|
2011-02-04,69.5199966430664,69.6500015258789,67.5999984741211,68.8499984741211,238400.0
|
|
2011-02-07,69.95999908447266,70.25,69.08999633789062,69.44999694824219,305200.0
|
|
2011-02-08,69.0999984741211,69.80999755859375,68.55000305175781,69.80999755859375,267700.0
|
|
2011-02-09,68.77999877929688,69.76000213623047,68.45999908447266,68.5999984741211,236700.0
|
|
2011-02-10,70.41999816894531,70.5999984741211,67.62999725341797,68.16999816894531,367000.0
|
|
2011-02-11,72.11000061035156,72.80000305175781,70.25,70.25,409600.0
|
|
2011-02-14,72.7300033569336,73.7699966430664,71.8499984741211,72.36000061035156,265600.0
|
|
2011-02-15,72.08000183105469,72.93000030517578,71.02999877929688,72.3499984741211,257800.0
|
|
2011-02-16,72.8499984741211,73.01000213623047,71.87000274658203,72.29000091552734,189400.0
|
|
2011-02-17,73.9800033569336,75.13999938964844,72.0999984741211,72.5,333100.0
|
|
2011-02-18,72.80000305175781,74.48999786376953,72.38999938964844,74.1500015258789,391900.0
|
|
2011-02-22,68.8499984741211,71.8499984741211,68.55999755859375,71.83999633789062,637500.0
|
|
2011-02-23,67.05000305175781,68.8499984741211,65.44999694824219,68.80000305175781,1167600.0
|
|
2011-02-24,67.0999984741211,68.4800033569336,65.9000015258789,68.4800033569336,1193100.0
|
|
2011-02-25,66.25,69.0,66.08000183105469,67.9800033569336,770800.0
|
|
2011-02-28,65.77999877929688,67.33999633789062,64.5,66.16000366210938,1036500.0
|
|
2011-03-01,65.47000122070312,67.47000122070312,64.52999877929688,67.0,1140000.0
|
|
2011-03-02,65.37000274658203,66.87999725341797,64.56999969482422,65.01000213623047,989000.0
|
|
2011-03-03,66.38999938964844,66.69999694824219,65.41000366210938,65.9000015258789,728700.0
|
|
2011-03-04,67.01000213623047,67.30999755859375,65.45999908447266,66.19999694824219,600000.0
|
|
2011-03-07,68.55000305175781,69.12000274658203,66.73999786376953,67.0,970200.0
|
|
2011-03-08,69.51000213623047,70.27999877929688,67.04000091552734,67.04000091552734,557900.0
|
|
2011-03-09,69.52999877929688,70.44000244140625,68.70999908447266,69.5,583000.0
|
|
2011-03-10,68.27999877929688,69.30999755859375,67.26000213623047,68.93000030517578,483800.0
|
|
2011-03-11,67.76000213623047,68.31999969482422,67.12000274658203,67.5999984741211,354600.0
|
|
2011-03-14,67.56999969482422,68.04000091552734,66.83999633789062,67.4000015258789,341700.0
|
|
2011-03-15,67.38999938964844,67.98999786376953,65.06999969482422,65.66000366210938,409900.0
|
|
2011-03-16,65.98999786376953,67.91000366210938,64.9800033569336,67.20999908447266,521100.0
|
|
2011-03-17,66.30000305175781,66.87999725341797,65.77999877929688,66.75,302600.0
|
|
2011-03-18,64.97000122070312,67.44000244140625,64.9000015258789,67.44000244140625,501400.0
|
|
2011-03-21,66.41999816894531,66.80000305175781,64.25,65.48999786376953,397300.0
|
|
2011-03-22,67.2699966430664,67.97000122070312,65.68000030517578,66.38999938964844,443600.0
|
|
2011-03-23,68.01000213623047,68.31999969482422,66.58000183105469,67.19999694824219,198100.0
|
|
2011-03-24,72.9800033569336,73.37999725341797,67.93000030517578,68.5199966430664,1025200.0
|
|
2011-03-25,73.80000305175781,74.2300033569336,72.80000305175781,73.0,594600.0
|
|
2011-03-28,76.0199966430664,76.47000122070312,73.52999877929688,74.0,812900.0
|
|
2011-03-29,78.63999938964844,79.9800033569336,75.16000366210938,76.0,1835000.0
|
|
2011-03-30,80.6500015258789,80.98999786376953,77.97000122070312,79.0,983400.0
|
|
2011-03-31,81.62999725341797,82.02999877929688,79.41000366210938,80.91000366210938,798000.0
|
|
2011-04-01,82.94999694824219,84.30000305175781,80.7300033569336,81.79000091552734,892600.0
|
|
2011-04-04,85.33999633789062,87.37999725341797,83.63999938964844,83.91999816894531,1485000.0
|
|
2011-04-05,85.5999984741211,86.08000183105469,83.4000015258789,84.37000274658203,1022000.0
|
|
2011-04-06,83.7300033569336,86.94000244140625,81.30000305175781,86.80000305175781,842000.0
|
|
2011-04-07,84.56999969482422,85.23999786376953,83.08000183105469,84.2300033569336,464100.0
|
|
2011-04-08,85.38999938964844,86.80000305175781,84.70999908447266,85.29000091552734,455100.0
|
|
2011-04-11,85.5,86.44999694824219,84.52999877929688,85.52999877929688,365000.0
|
|
2011-04-12,82.72000122070312,85.5,82.30999755859375,84.9800033569336,536300.0
|
|
2011-04-13,85.33999633789062,86.63999938964844,83.1500015258789,83.18000030517578,1125200.0
|
|
2011-04-14,85.2300033569336,86.55000305175781,84.0999984741211,84.52999877929688,640400.0
|
|
2011-04-15,86.16000366210938,86.26000213623047,84.51000213623047,85.4800033569336,524300.0
|
|
2011-04-18,87.4000015258789,89.0,84.51000213623047,85.38999938964844,798400.0
|
|
2011-04-19,90.55000305175781,90.72000122070312,87.51000213623047,87.51000213623047,1263600.0
|
|
2011-04-20,89.22000122070312,92.48999786376953,88.56999969482422,91.94000244140625,875600.0
|
|
2011-04-21,89.94000244140625,90.33000183105469,87.55999755859375,89.44999694824219,519200.0
|
|
2011-04-25,89.93000030517578,90.73999786376953,88.54000091552734,90.0199966430664,541100.0
|
|
2011-04-26,89.80999755859375,91.19000244140625,88.94999694824219,90.48999786376953,332700.0
|
|
2011-04-27,90.80000305175781,91.4800033569336,87.80999755859375,89.31999969482422,501700.0
|
|
2011-04-28,91.23999786376953,92.7300033569336,90.06999969482422,90.97000122070312,639100.0
|
|
2011-04-29,91.4000015258789,92.11000061035156,91.02999877929688,91.54000091552734,324000.0
|
|
2011-05-02,92.19999694824219,92.52999877929688,89.86000061035156,92.4800033569336,498700.0
|
|
2011-05-03,86.76000213623047,92.04000091552734,86.11000061035156,92.04000091552734,751600.0
|
|
2011-05-04,85.7699966430664,87.9800033569336,84.5,86.62000274658203,1234200.0
|
|
2011-05-05,88.9000015258789,90.93000030517578,82.08999633789062,83.61000061035156,1555600.0
|
|
2011-05-06,88.70999908447266,90.72000122070312,87.45999908447266,90.72000122070312,625800.0
|
|
2011-05-09,88.7300033569336,89.43000030517578,87.95999908447266,89.1500015258789,459900.0
|
|
2011-05-10,88.5,89.79000091552734,88.13999938964844,89.33999633789062,589100.0
|
|
2011-05-11,87.61000061035156,88.80000305175781,86.55000305175781,88.80000305175781,406600.0
|
|
2011-05-12,86.87999725341797,88.12999725341797,85.72000122070312,87.08000183105469,412000.0
|
|
2011-05-13,85.58999633789062,87.75,85.36000061035156,87.12999725341797,376600.0
|
|
2011-05-16,84.73999786376953,86.55000305175781,83.77999877929688,85.2300033569336,448100.0
|
|
2011-05-17,86.41999816894531,87.05999755859375,83.73999786376953,84.12000274658203,399400.0
|
|
2011-05-18,88.0,88.51000213623047,86.41999816894531,86.48999786376953,971100.0
|
|
2011-05-19,88.97000122070312,89.91999816894531,88.04000091552734,88.37999725341797,925900.0
|
|
2011-05-20,88.19000244140625,89.68000030517578,88.01000213623047,88.66000366210938,360100.0
|
|
2011-05-23,86.19999694824219,87.69000244140625,85.58999633789062,86.97000122070312,377800.0
|
|
2011-05-24,85.91000366210938,87.66000366210938,85.41000366210938,86.87999725341797,377200.0
|
|
2011-05-25,87.01000213623047,87.19000244140625,84.5199966430664,85.33999633789062,365300.0
|
|
2011-05-26,87.08000183105469,87.54000091552734,86.25,87.0,357300.0
|
|
2011-05-27,88.02999877929688,88.47000122070312,86.6500015258789,87.0,600300.0
|
|
2011-05-31,88.12000274658203,90.0,85.98999786376953,89.1500015258789,809800.0
|
|
2011-06-01,88.0,92.25,87.83000183105469,88.45999908447266,1282500.0
|
|
2011-06-02,89.69999694824219,89.80999755859375,87.2300033569336,87.62999725341797,624700.0
|
|
2011-06-03,89.68000030517578,92.25,87.72000122070312,88.4800033569336,872600.0
|
|
2011-06-06,82.16000366210938,90.26000213623047,81.66999816894531,89.66000366210938,1633800.0
|
|
2011-06-07,81.73999786376953,82.5999984741211,79.02999877929688,81.12000274658203,1148600.0
|
|
2011-06-08,78.33000183105469,81.68000030517578,77.51000213623047,81.13999938964844,835500.0
|
|
2011-06-09,79.91999816894531,80.48999786376953,77.38999938964844,78.33000183105469,647000.0
|
|
2011-06-10,78.86000061035156,79.87000274658203,77.30999755859375,78.94000244140625,644100.0
|
|
2011-06-13,77.30999755859375,79.30999755859375,75.25,78.91000366210938,758300.0
|
|
2011-06-14,80.2699966430664,80.58000183105469,78.11000061035156,78.11000061035156,439600.0
|
|
2011-06-15,76.19999694824219,79.18000030517578,75.76000213623047,79.0,656700.0
|
|
2011-06-16,75.91000366210938,77.38999938964844,74.4000015258789,76.58000183105469,444400.0
|
|
2011-06-17,76.0199966430664,77.05000305175781,75.48999786376953,77.05000305175781,599400.0
|
|
2011-06-20,74.33000183105469,75.22000122070312,73.3499984741211,74.44999694824219,1066700.0
|
|
2011-06-21,79.2699966430664,79.69000244140625,74.83999633789062,75.0999984741211,1188800.0
|
|
2011-06-22,76.88999938964844,79.16999816894531,76.80999755859375,78.98999786376953,475700.0
|
|
2011-06-23,78.41000366210938,78.41000366210938,75.0,75.7300033569336,310200.0
|
|
2011-06-24,77.30999755859375,79.54000091552734,77.0,78.44000244140625,269000.0
|
|
2011-06-27,78.56999969482422,79.4800033569336,77.13999938964844,77.6500015258789,225800.0
|
|
2011-06-28,75.95999908447266,78.25,75.58999633789062,78.01000213623047,1360200.0
|
|
2011-06-29,75.11000061035156,76.88999938964844,74.83999633789062,76.61000061035156,834400.0
|
|
2011-06-30,79.33999633789062,79.58000183105469,76.48999786376953,76.81999969482422,1053000.0
|
|
2011-07-01,81.55000305175781,81.86000061035156,77.83000183105469,78.3499984741211,653800.0
|
|
2011-07-05,82.22000122070312,82.48999786376953,80.55000305175781,81.51000213623047,438600.0
|
|
2011-07-06,82.86000061035156,83.0999984741211,81.56999969482422,82.0,440900.0
|
|
2011-07-07,85.05999755859375,85.69999694824219,83.30999755859375,83.80999755859375,538200.0
|
|
2011-07-08,83.04000091552734,83.97000122070312,81.1500015258789,83.93000030517578,469400.0
|
|
2011-07-11,80.4800033569336,82.58999633789062,79.75,81.48999786376953,422700.0
|
|
2011-07-12,78.5199966430664,80.29000091552734,78.19999694824219,80.0199966430664,537600.0
|
|
2011-07-13,79.30999755859375,80.76000213623047,78.9800033569336,79.44999694824219,518500.0
|
|
2011-07-14,77.63999938964844,80.19999694824219,77.30999755859375,80.05000305175781,253000.0
|
|
2011-07-15,78.9800033569336,79.68000030517578,78.20999908447266,78.91000366210938,346600.0
|
|
2011-07-18,76.0,78.72000122070312,75.5199966430664,78.5,395900.0
|
|
2011-07-19,78.45999908447266,79.05999755859375,76.80999755859375,76.83999633789062,388700.0
|
|
2011-07-20,76.7300033569336,79.30000305175781,75.9000015258789,79.12000274658203,228600.0
|
|
2011-07-21,80.3499984741211,81.41000366210938,76.70999908447266,77.30999755859375,706900.0
|
|
2011-07-22,82.04000091552734,82.33000183105469,80.37000274658203,80.37000274658203,370300.0
|
|
2011-07-25,80.3499984741211,82.77999877929688,80.13999938964844,81.11000061035156,209600.0
|
|
2011-07-26,80.87000274658203,82.0,80.20999908447266,80.83999633789062,244300.0
|
|
2011-07-27,78.43000030517578,81.43000030517578,77.83000183105469,80.33999633789062,426300.0
|
|
2011-07-28,79.45999908447266,80.33000183105469,77.0199966430664,78.37999725341797,319000.0
|
|
2011-07-29,79.41999816894531,80.4800033569336,76.4000015258789,78.33000183105469,380100.0
|
|
2011-08-01,78.8499984741211,81.19000244140625,77.91000366210938,81.01000213623047,289700.0
|
|
2011-08-02,74.31999969482422,79.18000030517578,74.01000213623047,77.7300033569336,539000.0
|
|
2011-08-03,72.29000091552734,75.45999908447266,71.0999984741211,74.8499984741211,1122100.0
|
|
2011-08-04,64.05999755859375,69.5199966430664,62.40999984741211,69.3499984741211,2256100.0
|
|
2011-08-05,62.2400016784668,65.0,58.52000045776367,64.98999786376953,1493800.0
|
|
2011-08-08,58.310001373291016,61.290000915527344,58.0,58.310001373291016,1127400.0
|
|
2011-08-09,63.220001220703125,63.459999084472656,58.0,58.599998474121094,1297300.0
|
|
2011-08-10,62.529998779296875,64.97000122070312,60.279998779296875,62.33000183105469,764200.0
|
|
2011-08-11,66.19000244140625,67.25,62.560001373291016,62.86000061035156,573700.0
|
|
2011-08-12,68.5,69.44999694824219,67.62999725341797,67.62999725341797,885500.0
|
|
2011-08-15,69.13999938964844,69.91000366210938,68.0,69.12000274658203,441000.0
|
|
2011-08-16,67.8499984741211,68.76000213623047,66.58999633789062,67.98999786376953,548300.0
|
|
2011-08-17,68.63999938964844,69.72000122070312,67.83999633789062,67.88999938964844,564300.0
|
|
2011-08-18,62.209999084472656,65.88999938964844,61.31999969482422,65.88999938964844,1016400.0
|
|
2011-08-19,60.20000076293945,63.349998474121094,59.880001068115234,60.45000076293945,449600.0
|
|
2011-08-22,60.150001525878906,62.09000015258789,59.709999084472656,61.43000030517578,337000.0
|
|
2011-08-23,63.59000015258789,63.59000015258789,59.0,60.22999954223633,347500.0
|
|
2011-08-24,64.23999786376953,65.16000366210938,62.779998779296875,63.36000061035156,534800.0
|
|
2011-08-25,62.75,64.9800033569336,62.54999923706055,64.37999725341797,215200.0
|
|
2011-08-26,64.91000366210938,65.45999908447266,61.7599983215332,62.13999938964844,215700.0
|
|
2011-08-29,67.52999877929688,68.05000305175781,65.5999984741211,65.79000091552734,206400.0
|
|
2011-08-30,68.7699966430664,69.51000213623047,66.76000213623047,67.0199966430664,220700.0
|
|
2011-08-31,67.37999725341797,69.93000030517578,66.4800033569336,69.16000366210938,411000.0
|
|
2011-09-01,68.2300033569336,69.12000274658203,66.75,67.4000015258789,283400.0
|
|
2011-09-02,67.80000305175781,68.69000244140625,66.08999633789062,66.5999984741211,397200.0
|
|
2011-09-06,65.79000091552734,66.0,63.47999954223633,65.06999969482422,357400.0
|
|
2011-09-07,69.13999938964844,69.27999877929688,66.62000274658203,66.62000274658203,355200.0
|
|
2011-09-08,69.43000030517578,70.16000366210938,68.26000213623047,68.26000213623047,410400.0
|
|
2011-09-09,65.76000213623047,68.51000213623047,65.0,68.51000213623047,494200.0
|
|
2011-09-12,65.97000122070312,66.19000244140625,63.0,63.56999969482422,621500.0
|
|
2011-09-13,67.4000015258789,67.73999786376953,66.08000183105469,66.08000183105469,155600.0
|
|
2011-09-14,68.70999908447266,69.54000091552734,67.4000015258789,67.56999969482422,285200.0
|
|
2011-09-15,69.02999877929688,69.6500015258789,67.5199966430664,69.6500015258789,439700.0
|
|
2011-09-16,68.37999725341797,68.94999694824219,67.97000122070312,68.5,397100.0
|
|
2011-09-19,68.55000305175781,69.20999908447266,66.36000061035156,67.63999938964844,343200.0
|
|
2011-09-20,68.2699966430664,70.87999725341797,67.69999694824219,69.38999938964844,633000.0
|
|
2011-09-21,64.0999984741211,68.54000091552734,63.81999969482422,68.26000213623047,375800.0
|
|
2011-09-22,60.68000030517578,62.22999954223633,58.0099983215332,61.119998931884766,1079600.0
|
|
2011-09-23,58.97999954223633,61.68000030517578,58.5,60.47999954223633,573100.0
|
|
2011-09-26,56.70000076293945,59.720001220703125,54.0099983215332,59.06999969482422,1755800.0
|
|
2011-09-27,58.709999084472656,59.9900016784668,57.5,58.630001068115234,850600.0
|
|
2011-09-28,56.25,58.95000076293945,56.08000183105469,58.439998626708984,443800.0
|
|
2011-09-29,56.83000183105469,57.9900016784668,54.20000076293945,57.02000045776367,607700.0
|
|
2011-09-30,53.75,56.29999923706055,52.04999923706055,55.33000183105469,774000.0
|
|
2011-10-03,49.529998779296875,52.959999084472656,48.29999923706055,52.959999084472656,933500.0
|
|
2011-10-04,53.130001068115234,53.189998626708984,48.959999084472656,49.13999938964844,969500.0
|
|
2011-10-05,55.22999954223633,55.650001525878906,51.400001525878906,53.02000045776367,680200.0
|
|
2011-10-06,56.77000045776367,57.2400016784668,55.75,55.75,335300.0
|
|
2011-10-07,57.15999984741211,58.220001220703125,55.779998779296875,57.16999816894531,628400.0
|
|
2011-10-10,59.279998779296875,60.11000061035156,57.90999984741211,58.060001373291016,405500.0
|
|
2011-10-11,59.9900016784668,60.810001373291016,58.130001068115234,58.900001525878906,429900.0
|
|
2011-10-12,58.9900016784668,60.86000061035156,58.90999984741211,60.86000061035156,476600.0
|
|
2011-10-13,60.119998931884766,60.310001373291016,58.040000915527344,58.709999084472656,324600.0
|
|
2011-10-14,61.84000015258789,62.630001068115234,61.15999984741211,62.0099983215332,333400.0
|
|
2011-10-17,61.08000183105469,61.79999923706055,60.220001220703125,61.34000015258789,302500.0
|
|
2011-10-18,61.13999938964844,61.43000030517578,59.2599983215332,61.2599983215332,516900.0
|
|
2011-10-19,61.15999984741211,63.34000015258789,60.5099983215332,61.2400016784668,510700.0
|
|
2011-10-20,61.25,61.400001525878906,58.040000915527344,60.9900016784668,659900.0
|
|
2011-10-21,64.61000061035156,67.86000061035156,62.099998474121094,62.099998474121094,1011600.0
|
|
2011-10-24,67.41999816894531,68.12000274658203,64.70999908447266,64.70999908447266,375600.0
|
|
2011-10-25,64.68000030517578,67.0999984741211,64.58999633789062,66.66000366210938,341500.0
|
|
2011-10-26,65.79000091552734,67.22000122070312,64.0,66.19000244140625,467800.0
|
|
2011-10-27,69.01000213623047,69.20999908447266,67.01000213623047,68.30999755859375,788400.0
|
|
2011-10-28,68.75,69.58999633789062,68.0999984741211,69.19999694824219,414200.0
|
|
2011-10-31,65.19999694824219,66.81999969482422,64.3499984741211,66.81999969482422,685500.0
|
|
2011-11-01,62.560001373291016,63.0,61.2599983215332,62.72999954223633,655500.0
|
|
2011-11-02,63.41999816894531,65.9000015258789,62.11000061035156,64.30000305175781,1064200.0
|
|
2011-11-03,83.04000091552734,85.58000183105469,76.61000061035156,76.61000061035156,5101400.0
|
|
2011-11-04,86.11000061035156,87.12999725341797,81.87000274658203,82.0,965600.0
|
|
2011-11-07,87.68000030517578,88.70999908447266,86.1500015258789,87.87999725341797,834500.0
|
|
2011-11-08,87.55000305175781,89.98999786376953,86.77999877929688,88.48999786376953,557500.0
|
|
2011-11-09,85.27999877929688,87.25,84.58000183105469,84.79000091552734,452500.0
|
|
2011-11-10,85.41999816894531,86.62999725341797,83.43000030517578,86.0,349300.0
|
|
2011-11-11,85.48999786376953,86.58000183105469,85.12999725341797,86.0,380200.0
|
|
2011-11-14,86.30999755859375,87.47000122070312,85.04000091552734,85.04000091552734,697200.0
|
|
2011-11-15,85.19000244140625,86.4000015258789,83.91000366210938,86.4000015258789,529400.0
|
|
2011-11-16,85.38999938964844,86.8499984741211,84.19000244140625,85.0,584800.0
|
|
2011-11-17,86.5999984741211,87.08000183105469,84.3499984741211,85.44000244140625,701700.0
|
|
2011-11-18,83.1500015258789,86.95999908447266,82.76000213623047,86.63999938964844,393500.0
|
|
2011-11-21,81.77999877929688,82.16000366210938,80.0,81.55999755859375,1040800.0
|
|
2011-11-22,82.04000091552734,83.20999908447266,80.81999969482422,81.87000274658203,605300.0
|
|
2011-11-23,80.55999755859375,83.30000305175781,80.05000305175781,83.30000305175781,727600.0
|
|
2011-11-25,80.45999908447266,81.91999816894531,80.0,80.55999755859375,247500.0
|
|
2011-11-28,84.80999755859375,85.5199966430664,81.9800033569336,81.9800033569336,573500.0
|
|
2011-11-29,84.80999755859375,86.12999725341797,83.4800033569336,84.02999877929688,318200.0
|
|
2011-11-30,87.69000244140625,88.75,87.05000305175781,88.75,484300.0
|
|
2011-12-01,86.05999755859375,88.80999755859375,85.5199966430664,86.94999694824219,377100.0
|
|
2011-12-02,85.33999633789062,88.2699966430664,85.11000061035156,88.25,303400.0
|
|
2011-12-05,91.04000091552734,92.75,85.54000091552734,87.29000091552734,1553800.0
|
|
2011-12-06,94.62000274658203,95.4800033569336,90.62000274658203,91.48999786376953,2575000.0
|
|
2011-12-07,93.69000244140625,94.97000122070312,91.88999938964844,94.4800033569336,893200.0
|
|
2011-12-08,89.30999755859375,93.33000183105469,88.91000366210938,92.63999938964844,746600.0
|
|
2011-12-09,92.6500015258789,93.4800033569336,89.62000274658203,89.63999938964844,332400.0
|
|
2011-12-12,90.6500015258789,91.94999694824219,89.2699966430664,91.16999816894531,595000.0
|
|
2011-12-13,89.16000366210938,92.8499984741211,88.41999816894531,91.94000244140625,712100.0
|
|
2011-12-14,87.08999633789062,88.56999969482422,86.0,88.20999908447266,577100.0
|
|
2011-12-15,84.25,88.66000366210938,83.33999633789062,87.55000305175781,839200.0
|
|
2011-12-16,84.0999984741211,85.75,82.48999786376953,84.52999877929688,479300.0
|
|
2011-12-19,83.22000122070312,85.47000122070312,83.0,85.06999969482422,250300.0
|
|
2011-12-20,85.98999786376953,86.41000366210938,84.08999633789062,84.08999633789062,277500.0
|
|
2011-12-21,81.7699966430664,86.3499984741211,80.29000091552734,86.3499984741211,582900.0
|
|
2011-12-22,83.58000183105469,83.87000274658203,81.33000183105469,81.76000213623047,521900.0
|
|
2011-12-23,82.4000015258789,84.0,81.11000061035156,83.51000213623047,328900.0
|
|
2011-12-27,81.66999816894531,83.2300033569336,81.55000305175781,82.3499984741211,190900.0
|
|
2011-12-28,80.4000015258789,81.98999786376953,79.83999633789062,81.68000030517578,280300.0
|
|
2011-12-29,80.25,80.9800033569336,79.93000030517578,80.31999969482422,538600.0
|
|
2011-12-30,79.54000091552734,81.4800033569336,79.05999755859375,80.55000305175781,394600.0
|
|
2012-01-03,81.80000305175781,82.7699966430664,80.37000274658203,81.94999694824219,546300.0
|
|
2012-01-04,80.47000122070312,81.19999694824219,77.4800033569336,80.27999877929688,723700.0
|
|
2012-01-05,81.80999755859375,82.47000122070312,79.37999725341797,80.01000213623047,468700.0
|
|
2012-01-06,80.5999984741211,82.12999725341797,80.08000183105469,81.5,329900.0
|
|
2012-01-09,80.25,81.52999877929688,79.8499984741211,80.55999755859375,282900.0
|
|
2012-01-10,83.69999694824219,85.25,81.12999725341797,81.12999725341797,581600.0
|
|
2012-01-11,83.76000213623047,85.79000091552734,83.38999938964844,83.4800033569336,345800.0
|
|
2012-01-12,86.51000213623047,86.88999938964844,82.48999786376953,84.45999908447266,584200.0
|
|
2012-01-13,86.72000122070312,86.87999725341797,83.48999786376953,86.19999694824219,382900.0
|
|
2012-01-17,86.8499984741211,88.0,86.33999633789062,87.12999725341797,342000.0
|
|
2012-01-18,86.94999694824219,87.7699966430664,86.2300033569336,86.8499984741211,580000.0
|
|
2012-01-19,87.87999725341797,89.18000030517578,86.5,87.3499984741211,932800.0
|
|
2012-01-20,87.4000015258789,88.87999725341797,86.47000122070312,87.13999938964844,340300.0
|
|
2012-01-23,87.44999694824219,88.41000366210938,86.87000274658203,87.8499984741211,228400.0
|
|
2012-01-24,88.54000091552734,90.58999633789062,87.05999755859375,87.30999755859375,329800.0
|
|
2012-01-25,88.44999694824219,89.80000305175781,87.56999969482422,89.45999908447266,237500.0
|
|
2012-01-26,88.02999877929688,91.44999694824219,87.66000366210938,89.13999938964844,274400.0
|
|
2012-01-27,89.9000015258789,90.04000091552734,87.11000061035156,87.45999908447266,201700.0
|
|
2012-01-30,87.93000030517578,89.7300033569336,87.5999984741211,89.7300033569336,192700.0
|
|
2012-01-31,87.4000015258789,89.33999633789062,86.48999786376953,88.93000030517578,321800.0
|
|
2012-02-01,90.63999938964844,90.66999816894531,86.11000061035156,88.0,658900.0
|
|
2012-02-02,93.44999694824219,94.87999725341797,91.05000305175781,92.19000244140625,669600.0
|
|
2012-02-03,96.69999694824219,96.88999938964844,93.08999633789062,94.8499984741211,791600.0
|
|
2012-02-06,95.69000244140625,98.75,94.83999633789062,96.05000305175781,853500.0
|
|
2012-02-07,93.87999725341797,95.9000015258789,93.12999725341797,95.02999877929688,357900.0
|
|
2012-02-08,93.94999694824219,94.8499984741211,91.3499984741211,94.05999755859375,426700.0
|
|
2012-02-09,94.2300033569336,95.9800033569336,93.22000122070312,94.16000366210938,290000.0
|
|
2012-02-10,92.77999877929688,94.22000122070312,92.16999816894531,93.62000274658203,357200.0
|
|
2012-02-13,95.4800033569336,96.48999786376953,92.83000183105469,94.13999938964844,405700.0
|
|
2012-02-14,95.2300033569336,96.29000091552734,94.01000213623047,95.12000274658203,336800.0
|
|
2012-02-15,99.23999786376953,100.43000030517578,95.0999984741211,96.80000305175781,1103000.0
|
|
2012-02-16,96.87999725341797,101.83999633789062,93.58999633789062,99.58000183105469,1104300.0
|
|
2012-02-17,96.16000366210938,98.4800033569336,94.91999816894531,97.66000366210938,463200.0
|
|
2012-02-21,97.05000305175781,99.9800033569336,96.33000183105469,96.81999969482422,779400.0
|
|
2012-02-22,97.72000122070312,98.0,94.86000061035156,97.02999877929688,447500.0
|
|
2012-02-23,97.0,97.5,93.19000244140625,94.80000305175781,1182100.0
|
|
2012-02-24,98.72000122070312,101.87999725341797,94.5,94.66000366210938,1360300.0
|
|
2012-02-27,102.75,104.5,98.12999725341797,98.12999725341797,864500.0
|
|
2012-02-28,101.0999984741211,103.33999633789062,99.80000305175781,103.33999633789062,550200.0
|
|
2012-02-29,97.30999755859375,102.0,97.0999984741211,101.98999786376953,621600.0
|
|
2012-03-01,97.66999816894531,98.95999908447266,96.58000183105469,98.02999877929688,973100.0
|
|
2012-03-02,99.9000015258789,102.13999938964844,98.12000274658203,98.31999969482422,514900.0
|
|
2012-03-05,97.52999877929688,100.16999816894531,97.08000183105469,100.16999816894531,298500.0
|
|
2012-03-06,93.05000305175781,95.95999908447266,91.37999725341797,95.95999908447266,778300.0
|
|
2012-03-07,94.6500015258789,95.83000183105469,93.30999755859375,94.6500015258789,335200.0
|
|
2012-03-08,95.2300033569336,96.31999969482422,94.0199966430664,95.55999755859375,426900.0
|
|
2012-03-09,96.01000213623047,97.08000183105469,94.73999786376953,94.77999877929688,339500.0
|
|
2012-03-12,95.55999755859375,98.44999694824219,94.51000213623047,95.69000244140625,388000.0
|
|
2012-03-13,96.16000366210938,96.63999938964844,94.47000122070312,95.87999725341797,365400.0
|
|
2012-03-14,96.05999755859375,96.83999633789062,95.16999816894531,96.13999938964844,404300.0
|
|
2012-03-15,97.62000274658203,98.5,96.04000091552734,96.54000091552734,152600.0
|
|
2012-03-16,97.72000122070312,98.4800033569336,97.2699966430664,97.81999969482422,210500.0
|
|
2012-03-19,97.63999938964844,97.9800033569336,96.2699966430664,97.80000305175781,256300.0
|
|
2012-03-20,97.29000091552734,97.5999984741211,94.69999694824219,96.2699966430664,262100.0
|
|
2012-03-21,98.30999755859375,99.08000183105469,96.33999633789062,97.5999984741211,238400.0
|
|
2012-03-22,96.4800033569336,97.9800033569336,95.94000244140625,97.58000183105469,387700.0
|
|
2012-03-23,97.26000213623047,97.63999938964844,95.91999816894531,96.98999786376953,251700.0
|
|
2012-03-26,101.76000213623047,101.8499984741211,98.01000213623047,98.01000213623047,548900.0
|
|
2012-03-27,101.81999969482422,102.9800033569336,101.55000305175781,102.23999786376953,287400.0
|
|
2012-03-28,101.7699966430664,102.2699966430664,100.23999786376953,101.75,516600.0
|
|
2012-03-29,98.95999908447266,101.98999786376953,98.87999725341797,101.2300033569336,280000.0
|
|
2012-03-30,97.79000091552734,99.98999786376953,97.30000305175781,99.4800033569336,203800.0
|
|
2012-04-02,97.47000122070312,98.55000305175781,96.23999786376953,97.38999938964844,306900.0
|
|
2012-04-03,100.12999725341797,101.72000122070312,97.08000183105469,97.5,627600.0
|
|
2012-04-04,96.77999877929688,99.43000030517578,95.0,99.43000030517578,498200.0
|
|
2012-04-05,96.95999908447266,97.83000183105469,95.02999877929688,96.02999877929688,456600.0
|
|
2012-04-09,96.52999877929688,97.45999908447266,95.12000274658203,95.44999694824219,186700.0
|
|
2012-04-10,93.27999877929688,98.6500015258789,92.16999816894531,96.5999984741211,401700.0
|
|
2012-04-11,95.29000091552734,96.33000183105469,93.75,94.43000030517578,290300.0
|
|
2012-04-12,97.5999984741211,97.77999877929688,93.9800033569336,94.51000213623047,236800.0
|
|
2012-04-13,96.5999984741211,98.11000061035156,95.80000305175781,97.38999938964844,248200.0
|
|
2012-04-16,91.97000122070312,97.06999969482422,91.86000061035156,97.05999755859375,437500.0
|
|
2012-04-17,92.54000091552734,94.4800033569336,91.58000183105469,91.68000030517578,723200.0
|
|
2012-04-18,90.55999755859375,92.2699966430664,90.16999816894531,91.7300033569336,897900.0
|
|
2012-04-19,91.44000244140625,94.55999755859375,90.47000122070312,91.44999694824219,457100.0
|
|
2012-04-20,90.4800033569336,92.66999816894531,90.36000061035156,91.83000183105469,294200.0
|
|
2012-04-23,88.62000274658203,89.33999633789062,86.86000061035156,89.06999969482422,575700.0
|
|
2012-04-24,88.06999969482422,89.08999633789062,87.31999969482422,88.83000183105469,325100.0
|
|
2012-04-25,91.56999969482422,91.80000305175781,88.37000274658203,88.9800033569336,332700.0
|
|
2012-04-26,92.47000122070312,92.88999938964844,90.69000244140625,91.0,268400.0
|
|
2012-04-27,94.8499984741211,95.25,92.63999938964844,93.19999694824219,461600.0
|
|
2012-04-30,96.73999786376953,99.5,92.70999908447266,95.01000213623047,817500.0
|
|
2012-05-01,99.33999633789062,101.3499984741211,96.51000213623047,97.6500015258789,700300.0
|
|
2012-05-02,97.61000061035156,99.08999633789062,97.0,98.51000213623047,637100.0
|
|
2012-05-03,94.0199966430664,98.76000213623047,93.93000030517578,98.4000015258789,560200.0
|
|
2012-05-04,92.86000061035156,93.97000122070312,91.76000213623047,93.70999908447266,679600.0
|
|
2012-05-07,89.62999725341797,90.33999633789062,86.0,87.95999908447266,968400.0
|
|
2012-05-08,87.98999786376953,89.12999725341797,86.38999938964844,88.4000015258789,1501900.0
|
|
2012-05-09,77.08000183105469,81.9800033569336,75.80999755859375,79.0,4731600.0
|
|
2012-05-10,77.30000305175781,78.9000015258789,76.0999984741211,78.01000213623047,917000.0
|
|
2012-05-11,76.30999755859375,78.20999908447266,75.6500015258789,76.37999725341797,586200.0
|
|
2012-05-14,74.1500015258789,76.80000305175781,74.04000091552734,75.13999938964844,805100.0
|
|
2012-05-15,74.37000274658203,76.1500015258789,74.08999633789062,74.23999786376953,535000.0
|
|
2012-05-16,76.04000091552734,77.19000244140625,74.45999908447266,74.5,928100.0
|
|
2012-05-17,72.62999725341797,76.4800033569336,72.55000305175781,76.19000244140625,854300.0
|
|
2012-05-18,72.66999816894531,75.0199966430664,72.01000213623047,72.87000274658203,711000.0
|
|
2012-05-21,75.80000305175781,76.18000030517578,72.12000274658203,73.25,597700.0
|
|
2012-05-22,76.36000061035156,77.19000244140625,74.80999755859375,74.88999938964844,838700.0
|
|
2012-05-23,76.62999725341797,76.80000305175781,73.80000305175781,75.93000030517578,782000.0
|
|
2012-05-24,74.7300033569336,77.36000061035156,73.76000213623047,77.36000061035156,504900.0
|
|
2012-05-25,74.7300033569336,75.2699966430664,73.26000213623047,74.2300033569336,408600.0
|
|
2012-05-29,74.12999725341797,76.9000015258789,73.44000244140625,76.9000015258789,778700.0
|
|
2012-05-30,73.80000305175781,73.95999908447266,71.6500015258789,72.95999908447266,584600.0
|
|
2012-05-31,70.23999786376953,73.12999725341797,68.94999694824219,73.05000305175781,1564800.0
|
|
2012-06-01,68.16999816894531,69.19999694824219,65.80999755859375,68.05000305175781,1360600.0
|
|
2012-06-04,67.20999908447266,68.7699966430664,66.25,66.7300033569336,671000.0
|
|
2012-06-05,71.81999969482422,72.06999969482422,66.4000015258789,67.08000183105469,748500.0
|
|
2012-06-06,73.12000274658203,74.0999984741211,72.12000274658203,72.13999938964844,365500.0
|
|
2012-06-07,71.9000015258789,75.55999755859375,71.69000244140625,74.62999725341797,395600.0
|
|
2012-06-08,71.5199966430664,72.37000274658203,70.23999786376953,71.5,452000.0
|
|
2012-06-11,69.83000183105469,72.44999694824219,69.66000366210938,71.80999755859375,316400.0
|
|
2012-06-12,68.37000274658203,71.2300033569336,67.0999984741211,70.29000091552734,677600.0
|
|
2012-06-13,66.7300033569336,69.98999786376953,65.80000305175781,67.62999725341797,722900.0
|
|
2012-06-14,67.58999633789062,67.95999908447266,65.56999969482422,67.0,549400.0
|
|
2012-06-15,68.47000122070312,68.95999908447266,67.41000366210938,67.6500015258789,246700.0
|
|
2012-06-18,69.47000122070312,69.73999786376953,67.31999969482422,68.58999633789062,370600.0
|
|
2012-06-19,70.12000274658203,71.19000244140625,69.5,69.83000183105469,367300.0
|
|
2012-06-20,70.66999816894531,71.8499984741211,69.76000213623047,70.45999908447266,336900.0
|
|
2012-06-21,69.48999786376953,71.41999816894531,68.77999877929688,70.91000366210938,481900.0
|
|
2012-06-22,70.58999633789062,70.98999786376953,69.19000244140625,69.93000030517578,253700.0
|
|
2012-06-25,69.81999969482422,70.38999938964844,68.62999725341797,69.08999633789062,388900.0
|
|
2012-06-26,73.69999694824219,74.45999908447266,70.0199966430664,70.06999969482422,810000.0
|
|
2012-06-27,73.26000213623047,74.45999908447266,73.0999984741211,73.48999786376953,414400.0
|
|
2012-06-28,71.36000061035156,73.56999969482422,70.81999969482422,73.05000305175781,463600.0
|
|
2012-06-29,75.80000305175781,76.16999816894531,73.01000213623047,73.98999786376953,351500.0
|
|
2012-07-02,79.26000213623047,79.55000305175781,76.30999755859375,77.11000061035156,720800.0
|
|
2012-07-03,80.62999725341797,80.66000366210938,79.04000091552734,79.63999938964844,221900.0
|
|
2012-07-05,79.83000183105469,80.75,78.56999969482422,80.62999725341797,498200.0
|
|
2012-07-06,77.66000366210938,79.47000122070312,77.01000213623047,78.98999786376953,449600.0
|
|
2012-07-09,74.83000183105469,77.18000030517578,73.30999755859375,77.18000030517578,689900.0
|
|
2012-07-10,72.55999755859375,76.05999755859375,72.37000274658203,75.76000213623047,419200.0
|
|
2012-07-11,72.4800033569336,73.79000091552734,71.0999984741211,72.66000366210938,449600.0
|
|
2012-07-12,72.31999969482422,72.9800033569336,70.05999755859375,72.12000274658203,368100.0
|
|
2012-07-13,74.26000213623047,74.48999786376953,72.3499984741211,72.47000122070312,233800.0
|
|
2012-07-16,71.73999786376953,74.93000030517578,71.30999755859375,74.93000030517578,343200.0
|
|
2012-07-17,70.11000061035156,72.0999984741211,68.1500015258789,71.62999725341797,720000.0
|
|
2012-07-18,71.88999938964844,72.98999786376953,70.05000305175781,70.11000061035156,591700.0
|
|
2012-07-19,73.4800033569336,74.38999938964844,72.27999877929688,72.88999938964844,301600.0
|
|
2012-07-20,73.6500015258789,73.80999755859375,71.25,72.8499984741211,362000.0
|
|
2012-07-23,71.26000213623047,72.41999816894531,70.01000213623047,71.58999633789062,301300.0
|
|
2012-07-24,70.02999877929688,71.76000213623047,69.87000274658203,71.7300033569336,456600.0
|
|
2012-07-25,69.94000244140625,70.61000061035156,69.48999786376953,70.22000122070312,485600.0
|
|
2012-07-26,73.25,73.69999694824219,71.20999908447266,71.5,483400.0
|
|
2012-07-27,75.70999908447266,77.16999816894531,73.41000366210938,73.68000030517578,568500.0
|
|
2012-07-30,70.0,72.0,67.77999877929688,70.06999969482422,2103100.0
|
|
2012-07-31,66.80999755859375,70.41999816894531,66.62999725341797,69.79000091552734,905300.0
|
|
2012-08-01,65.5199966430664,67.6500015258789,64.18000030517578,66.9800033569336,1111300.0
|
|
2012-08-02,66.5199966430664,67.33999633789062,64.5,65.4800033569336,890300.0
|
|
2012-08-03,82.68000030517578,84.88999938964844,77.11000061035156,78.81999969482422,3047500.0
|
|
2012-08-06,86.0199966430664,87.52999877929688,82.7699966430664,82.8499984741211,1278400.0
|
|
2012-08-07,88.87000274658203,90.91000366210938,86.55000305175781,86.87999725341797,1057800.0
|
|
2012-08-08,85.8499984741211,89.0,85.26000213623047,88.76000213623047,961100.0
|
|
2012-08-09,85.76000213623047,87.20999908447266,85.0999984741211,86.1500015258789,666800.0
|
|
2012-08-10,85.80000305175781,87.0,84.81999969482422,85.62999725341797,923500.0
|
|
2012-08-13,85.81999969482422,86.75,85.05999755859375,85.52999877929688,298200.0
|
|
2012-08-14,85.08000183105469,86.68000030517578,84.63999938964844,86.61000061035156,417500.0
|
|
2012-08-15,84.81999969482422,85.77999877929688,84.26000213623047,84.8499984741211,499400.0
|
|
2012-08-16,86.8499984741211,87.87999725341797,84.30000305175781,84.83000183105469,681500.0
|
|
2012-08-17,85.20999908447266,87.9800033569336,84.9800033569336,87.52999877929688,589800.0
|
|
2012-08-20,84.66000366210938,85.91000366210938,83.72000122070312,84.87999725341797,731500.0
|
|
2012-08-21,83.43000030517578,86.2300033569336,83.16000366210938,85.93000030517578,380700.0
|
|
2012-08-22,82.51000213623047,83.63999938964844,82.37999725341797,83.63999938964844,500300.0
|
|
2012-08-23,80.5,82.98999786376953,80.48999786376953,82.41999816894531,479700.0
|
|
2012-08-24,80.5,81.66000366210938,79.94999694824219,80.6500015258789,581400.0
|
|
2012-08-27,79.3499984741211,81.5999984741211,78.97000122070312,81.08999633789062,611000.0
|
|
2012-08-28,79.3499984741211,80.13999938964844,78.83999633789062,79.1500015258789,492900.0
|
|
2012-08-29,79.02999877929688,79.88999938964844,78.52999877929688,79.58999633789062,405400.0
|
|
2012-08-30,79.11000061035156,79.79000091552734,78.37000274658203,78.91999816894531,290400.0
|
|
2012-08-31,79.58000183105469,80.75,78.52999877929688,79.75,576500.0
|
|
2012-09-04,80.66000366210938,81.08000183105469,79.0,79.62999725341797,382800.0
|
|
2012-09-05,79.87000274658203,81.5999984741211,79.76000213623047,80.25,332300.0
|
|
2012-09-06,82.13999938964844,83.0,80.44999694824219,81.41999816894531,403200.0
|
|
2012-09-07,82.87000274658203,83.44000244140625,81.37999725341797,82.13999938964844,291700.0
|
|
2012-09-10,83.06999969482422,83.80000305175781,82.19000244140625,82.72000122070312,486400.0
|
|
2012-09-11,82.5199966430664,83.0,81.87999725341797,82.72000122070312,315800.0
|
|
2012-09-12,82.54000091552734,83.27999877929688,81.94999694824219,83.06999969482422,250400.0
|
|
2012-09-13,84.5,84.83000183105469,81.80000305175781,82.98999786376953,448300.0
|
|
2012-09-14,88.56999969482422,89.77999877929688,84.4000015258789,84.43000030517578,1024400.0
|
|
2012-09-17,88.52999877929688,89.9800033569336,87.36000061035156,89.9800033569336,401900.0
|
|
2012-09-18,88.26000213623047,88.9000015258789,87.68000030517578,87.68000030517578,375200.0
|
|
2012-09-19,88.68000030517578,89.41999816894531,87.6500015258789,87.9800033569336,388600.0
|
|
2012-09-20,86.0199966430664,87.87000274658203,85.06999969482422,87.87000274658203,458200.0
|
|
2012-09-21,83.12999725341797,86.19000244140625,82.54000091552734,84.44999694824219,1047400.0
|
|
2012-09-24,82.19999694824219,83.48999786376953,81.63999938964844,82.0999984741211,560100.0
|
|
2012-09-25,81.08000183105469,83.16999816894531,80.87999725341797,82.94000244140625,512000.0
|
|
2012-09-26,80.2699966430664,81.62999725341797,79.54000091552734,81.2699966430664,492600.0
|
|
2012-09-27,81.93000030517578,82.16000366210938,79.62000274658203,80.87000274658203,425800.0
|
|
2012-09-28,82.55000305175781,83.33999633789062,81.93000030517578,81.97000122070312,627400.0
|
|
2012-10-01,84.94999694824219,85.55999755859375,82.5,84.30000305175781,909500.0
|
|
2012-10-02,85.37000274658203,86.38999938964844,84.95999908447266,85.19999694824219,570800.0
|
|
2012-10-03,86.26000213623047,86.37000274658203,85.0199966430664,86.1500015258789,513700.0
|
|
2012-10-04,87.94999694824219,88.08999633789062,86.43000030517578,86.94999694824219,512100.0
|
|
2012-10-05,87.93000030517578,89.08000183105469,87.70999908447266,88.0,718300.0
|
|
2012-10-08,86.80000305175781,88.08000183105469,86.05000305175781,87.19000244140625,821600.0
|
|
2012-10-09,85.7699966430664,88.08999633789062,85.61000061035156,86.26000213623047,576500.0
|
|
2012-10-10,86.27999877929688,86.75,84.91999816894531,85.7300033569336,475800.0
|
|
2012-10-11,85.97000122070312,87.23999786376953,84.47000122070312,87.19000244140625,288200.0
|
|
2012-10-12,84.81999969482422,86.02999877929688,84.33000183105469,85.83000183105469,168700.0
|
|
2012-10-15,87.1500015258789,87.27999877929688,84.91999816894531,86.0,254200.0
|
|
2012-10-16,90.27999877929688,90.52999877929688,87.20999908447266,87.2300033569336,620200.0
|
|
2012-10-17,91.70999908447266,92.66999816894531,89.75,90.47000122070312,717000.0
|
|
2012-10-18,88.43000030517578,90.70999908447266,86.69999694824219,90.54000091552734,997500.0
|
|
2012-10-19,85.2300033569336,88.2300033569336,84.76000213623047,87.2699966430664,452000.0
|
|
2012-10-22,85.61000061035156,86.7300033569336,84.75,86.33999633789062,300100.0
|
|
2012-10-23,85.5,86.0199966430664,84.2699966430664,85.26000213623047,264200.0
|
|
2012-10-24,85.0,86.95999908447266,84.5199966430664,86.80999755859375,251600.0
|
|
2012-10-25,84.31999969482422,86.45999908447266,83.80000305175781,85.80000305175781,199200.0
|
|
2012-10-26,83.5999984741211,85.51000213623047,83.4800033569336,84.62000274658203,513800.0
|
|
2012-10-31,83.97000122070312,85.0,83.06999969482422,85.0,601000.0
|
|
2012-11-01,86.3499984741211,87.66000366210938,83.31999969482422,84.23999786376953,716400.0
|
|
2012-11-02,78.91999816894531,82.0,77.25,81.5199966430664,2392900.0
|
|
2012-11-05,78.25,78.5,77.08999633789062,78.3499984741211,303400.0
|
|
2012-11-06,79.7699966430664,79.94000244140625,78.19000244140625,78.55999755859375,391700.0
|
|
2012-11-07,77.13999938964844,79.98999786376953,76.94999694824219,79.98999786376953,695900.0
|
|
2012-11-08,75.4800033569336,78.18000030517578,75.11000061035156,76.94000244140625,691200.0
|
|
2012-11-09,76.31999969482422,77.58999633789062,75.44999694824219,75.55000305175781,488600.0
|
|
2012-11-12,75.05999755859375,77.6500015258789,75.04000091552734,76.9000015258789,410000.0
|
|
2012-11-13,73.91000366210938,74.66000366210938,72.54000091552734,74.55999755859375,925000.0
|
|
2012-11-14,72.63999938964844,74.19000244140625,72.18000030517578,73.9000015258789,605300.0
|
|
2012-11-15,74.44999694824219,74.66000366210938,71.26000213623047,72.30000305175781,681200.0
|
|
2012-11-16,75.43000030517578,75.66000366210938,73.48999786376953,74.22000122070312,861000.0
|
|
2012-11-19,74.95999908447266,76.43000030517578,74.80999755859375,76.08999633789062,451000.0
|
|
2012-11-20,75.20999908447266,75.94999694824219,74.87000274658203,75.94999694824219,359600.0
|
|
2012-11-21,75.4000015258789,76.25,74.94000244140625,75.91999816894531,285500.0
|
|
2012-11-23,74.0999984741211,76.37999725341797,73.8499984741211,76.19999694824219,352600.0
|
|
2012-11-26,74.25,74.79000091552734,73.4000015258789,74.0,594000.0
|
|
2012-11-27,73.58999633789062,74.79000091552734,72.25,74.5199966430664,618700.0
|
|
2012-11-28,70.9800033569336,73.4000015258789,69.7300033569336,72.93000030517578,1975900.0
|
|
2012-11-29,71.36000061035156,72.79000091552734,71.05999755859375,72.0,1272700.0
|
|
2012-11-30,71.94999694824219,72.05999755859375,70.86000061035156,71.37000274658203,684800.0
|
|
2012-12-03,72.30000305175781,72.75,71.37999725341797,71.61000061035156,529900.0
|
|
2012-12-04,73.0999984741211,73.12999725341797,71.58000183105469,72.19999694824219,731300.0
|
|
2012-12-05,75.44999694824219,75.55999755859375,72.91000366210938,72.91000366210938,1024600.0
|
|
2012-12-06,73.08999633789062,75.61000061035156,72.58999633789062,75.01000213623047,1615100.0
|
|
2012-12-07,74.87999725341797,74.98999786376953,73.05000305175781,73.33999633789062,583000.0
|
|
2012-12-10,75.98999786376953,76.23999786376953,74.06999969482422,74.06999969482422,596100.0
|
|
2012-12-11,79.45999908447266,80.3499984741211,76.20999908447266,76.8499984741211,1350600.0
|
|
2012-12-12,79.51000213623047,81.83000183105469,79.27999877929688,81.0999984741211,904600.0
|
|
2012-12-13,78.45999908447266,79.93000030517578,78.0199966430664,79.93000030517578,447200.0
|
|
2012-12-14,78.29000091552734,78.7699966430664,77.33999633789062,78.51000213623047,376100.0
|
|
2012-12-17,78.56999969482422,78.5999984741211,77.5,78.48999786376953,443200.0
|
|
2012-12-18,78.91000366210938,80.0999984741211,78.41000366210938,78.83000183105469,564100.0
|
|
2012-12-19,79.12999725341797,79.66000366210938,78.58000183105469,79.06999969482422,359300.0
|
|
2012-12-20,79.16000366210938,79.54000091552734,78.0,79.0199966430664,281700.0
|
|
2012-12-21,78.5,78.72000122070312,77.11000061035156,77.56999969482422,234400.0
|
|
2012-12-24,78.77999877929688,79.83000183105469,77.95999908447266,78.73999786376953,224000.0
|
|
2012-12-26,78.41999816894531,79.12999725341797,77.94999694824219,78.55999755859375,273100.0
|
|
2012-12-27,78.38999938964844,78.51000213623047,77.3499984741211,78.16000366210938,383600.0
|
|
2012-12-28,77.4000015258789,77.91999816894531,77.05999755859375,77.44000244140625,342400.0
|
|
2012-12-31,78.55000305175781,79.11000061035156,76.45999908447266,76.7300033569336,379700.0
|
|
2013-01-02,82.27999877929688,82.4000015258789,79.80999755859375,80.48999786376953,649000.0
|
|
2013-01-03,82.73999786376953,83.66999816894531,81.61000061035156,82.13999938964844,586800.0
|
|
2013-01-04,82.79000091552734,83.54000091552734,81.58000183105469,82.79000091552734,540500.0
|
|
2013-01-07,82.62000274658203,82.97000122070312,81.45999908447266,82.43000030517578,326200.0
|
|
2013-01-08,83.43000030517578,84.12000274658203,81.87999725341797,82.62000274658203,410500.0
|
|
2013-01-09,86.5,87.19000244140625,82.9800033569336,83.12999725341797,1061600.0
|
|
2013-01-10,86.29000091552734,86.83000183105469,85.5199966430664,86.83000183105469,436400.0
|
|
2013-01-11,86.55999755859375,87.0999984741211,85.22000122070312,85.69999694824219,595200.0
|
|
2013-01-14,86.95999908447266,87.76000213623047,85.72000122070312,87.2699966430664,423900.0
|
|
2013-01-15,87.2300033569336,87.44000244140625,86.12999725341797,86.16999816894531,589400.0
|
|
2013-01-16,86.80000305175781,87.68000030517578,86.56999969482422,86.77999877929688,396000.0
|
|
2013-01-17,87.70999908447266,89.37000274658203,86.55000305175781,87.83000183105469,361600.0
|
|
2013-01-18,88.25,88.66999816894531,87.0199966430664,87.5,326900.0
|
|
2013-01-22,87.55000305175781,88.44999694824219,86.76000213623047,88.44999694824219,434100.0
|
|
2013-01-23,87.55000305175781,88.2300033569336,86.62000274658203,87.55000305175781,446300.0
|
|
2013-01-24,87.72000122070312,90.54000091552734,86.88999938964844,87.52999877929688,474900.0
|
|
2013-01-25,89.23999786376953,89.80000305175781,88.0,88.2699966430664,484100.0
|
|
2013-01-28,87.66999816894531,89.5999984741211,87.11000061035156,89.33999633789062,611700.0
|
|
2013-01-29,87.0999984741211,87.97000122070312,86.4800033569336,87.97000122070312,336500.0
|
|
2013-01-30,85.62000274658203,87.44000244140625,85.52999877929688,87.25,656600.0
|
|
2013-01-31,88.4000015258789,89.2699966430664,86.0,86.29000091552734,643300.0
|
|
2013-02-01,87.4000015258789,88.86000061035156,86.83999633789062,87.76000213623047,623800.0
|
|
2013-02-04,86.12999725341797,87.94000244140625,85.38999938964844,87.01000213623047,469500.0
|
|
2013-02-05,87.02999877929688,87.37000274658203,84.25,86.19999694824219,399000.0
|
|
2013-02-06,87.63999938964844,88.43000030517578,86.58999633789062,87.0,463000.0
|
|
2013-02-07,85.83999633789062,87.41000366210938,85.47000122070312,86.73999786376953,506300.0
|
|
2013-02-08,83.7300033569336,87.25,81.72000122070312,86.4800033569336,1917900.0
|
|
2013-02-11,83.94999694824219,84.27999877929688,82.66000366210938,83.0,1033000.0
|
|
2013-02-12,82.9800033569336,84.45999908447266,82.55000305175781,83.77999877929688,626300.0
|
|
2013-02-13,82.98999786376953,83.95999908447266,82.63999938964844,82.97000122070312,594500.0
|
|
2013-02-14,83.62000274658203,83.80999755859375,80.91000366210938,80.91000366210938,568500.0
|
|
2013-02-15,83.31999969482422,83.77999877929688,82.75,82.88999938964844,1088200.0
|
|
2013-02-19,84.9000015258789,84.97000122070312,82.98999786376953,84.06999969482422,451700.0
|
|
2013-02-20,84.0199966430664,85.80000305175781,83.80000305175781,84.73999786376953,861000.0
|
|
2013-02-21,84.22000122070312,84.45999908447266,82.97000122070312,83.58999633789062,661100.0
|
|
2013-02-22,85.12000274658203,86.12000274658203,83.9000015258789,84.30000305175781,450100.0
|
|
2013-02-25,84.55999755859375,87.06999969482422,84.54000091552734,85.16999816894531,1066000.0
|
|
2013-02-26,84.02999877929688,86.48999786376953,81.7699966430664,85.0199966430664,1344700.0
|
|
2013-02-27,84.44000244140625,85.48999786376953,83.80000305175781,83.83000183105469,547500.0
|
|
2013-02-28,85.61000061035156,85.91000366210938,84.25,84.61000061035156,585000.0
|
|
2013-03-01,85.58999633789062,86.94999694824219,84.7699966430664,85.0,767000.0
|
|
2013-03-04,86.93000030517578,87.05999755859375,85.2699966430664,86.0,486800.0
|
|
2013-03-05,87.58999633789062,88.19000244140625,86.58999633789062,87.55999755859375,686300.0
|
|
2013-03-06,90.87000274658203,91.91000366210938,86.70999908447266,88.0999984741211,767000.0
|
|
2013-03-07,90.80999755859375,92.20999908447266,90.58000183105469,91.54000091552734,450600.0
|
|
2013-03-08,92.66000366210938,93.08000183105469,90.58999633789062,91.20999908447266,514000.0
|
|
2013-03-11,95.36000061035156,96.08000183105469,92.0999984741211,92.29000091552734,652300.0
|
|
2013-03-12,94.66000366210938,95.36000061035156,93.58000183105469,95.08000183105469,332500.0
|
|
2013-03-13,94.91000366210938,95.0199966430664,93.77999877929688,94.05999755859375,316100.0
|
|
2013-03-14,94.94999694824219,95.9000015258789,94.5999984741211,95.23999786376953,213300.0
|
|
2013-03-15,95.02999877929688,95.58999633789062,94.30999755859375,95.2300033569336,424400.0
|
|
2013-03-18,94.44000244140625,95.08000183105469,92.87999725341797,93.98999786376953,289700.0
|
|
2013-03-19,94.75,96.18000030517578,94.01000213623047,96.18000030517578,406200.0
|
|
2013-03-20,94.80000305175781,95.83999633789062,94.37999725341797,95.13999938964844,383300.0
|
|
2013-03-21,94.30999755859375,94.87999725341797,93.16999816894531,94.55000305175781,225900.0
|
|
2013-03-22,93.83999633789062,94.5999984741211,93.1500015258789,94.36000061035156,228300.0
|
|
2013-03-25,93.97000122070312,94.56999969482422,92.8499984741211,94.0,383500.0
|
|
2013-03-26,95.29000091552734,95.3499984741211,93.87999725341797,94.25,248600.0
|
|
2013-03-27,95.76000213623047,96.0,94.91000366210938,94.91000366210938,263900.0
|
|
2013-03-28,96.55999755859375,96.7300033569336,95.16999816894531,95.62000274658203,305800.0
|
|
2013-04-01,97.86000061035156,98.83000183105469,96.33999633789062,96.38999938964844,434500.0
|
|
2013-04-02,97.79000091552734,98.94000244140625,96.8499984741211,97.95999908447266,256500.0
|
|
2013-04-03,96.19000244140625,98.63999938964844,96.05000305175781,97.62999725341797,424600.0
|
|
2013-04-04,95.23999786376953,96.01000213623047,94.12000274658203,96.01000213623047,382200.0
|
|
2013-04-05,93.80000305175781,94.95999908447266,93.62999725341797,94.95999908447266,328000.0
|
|
2013-04-08,93.86000061035156,94.37000274658203,93.43000030517578,93.79000091552734,400000.0
|
|
2013-04-09,93.80000305175781,94.16000366210938,93.08000183105469,93.9000015258789,403700.0
|
|
2013-04-10,96.45999908447266,96.54000091552734,93.81999969482422,93.9000015258789,550600.0
|
|
2013-04-11,97.69000244140625,97.80999755859375,95.7300033569336,96.37000274658203,379300.0
|
|
2013-04-12,96.12999725341797,97.83999633789062,95.27999877929688,96.80999755859375,182500.0
|
|
2013-04-15,92.80999755859375,96.12000274658203,92.30000305175781,96.12000274658203,413500.0
|
|
2013-04-16,95.0199966430664,95.16999816894531,93.08000183105469,94.2699966430664,443500.0
|
|
2013-04-17,92.6500015258789,95.12000274658203,92.5199966430664,93.51000213623047,279100.0
|
|
2013-04-18,90.45999908447266,93.33000183105469,90.29000091552734,93.02999877929688,365400.0
|
|
2013-04-19,91.9000015258789,92.52999877929688,90.04000091552734,91.01000213623047,483600.0
|
|
2013-04-22,93.63999938964844,94.19000244140625,90.63999938964844,91.62999725341797,581300.0
|
|
2013-04-23,93.95999908447266,95.19999694824219,93.30000305175781,93.87000274658203,405700.0
|
|
2013-04-24,96.55999755859375,96.73999786376953,93.48999786376953,94.0,619500.0
|
|
2013-04-25,96.66000366210938,97.04000091552734,95.87000274658203,96.52999877929688,392500.0
|
|
2013-04-26,97.36000061035156,97.5199966430664,95.79000091552734,96.06999969482422,284700.0
|
|
2013-04-29,98.95999908447266,99.75,97.33999633789062,97.7699966430664,447700.0
|
|
2013-04-30,100.58999633789062,100.58999633789062,98.95999908447266,99.05000305175781,615300.0
|
|
2013-05-01,97.95999908447266,100.30000305175781,97.37999725341797,100.01000213623047,808200.0
|
|
2013-05-02,100.7300033569336,100.91000366210938,98.08000183105469,98.08000183105469,456500.0
|
|
2013-05-03,104.0199966430664,104.79000091552734,98.62999725341797,100.31999969482422,1156700.0
|
|
2013-05-06,103.94999694824219,106.98999786376953,103.20999908447266,104.1500015258789,1245500.0
|
|
2013-05-07,122.54000091552734,124.4000015258789,111.3499984741211,113.98999786376953,3344100.0
|
|
2013-05-08,117.58999633789062,122.1500015258789,116.18000030517578,121.69000244140625,2048300.0
|
|
2013-05-09,118.3499984741211,123.08000183105469,116.69000244140625,117.8499984741211,879500.0
|
|
2013-05-10,121.12000274658203,121.62999725341797,118.04000091552734,118.83999633789062,659400.0
|
|
2013-05-13,119.29000091552734,121.4000015258789,118.58999633789062,121.05000305175781,498000.0
|
|
2013-05-14,119.98999786376953,123.81999969482422,119.9000015258789,120.0999984741211,758600.0
|
|
2013-05-15,119.29000091552734,120.9800033569336,117.83999633789062,119.95999908447266,531800.0
|
|
2013-05-16,120.0,123.43000030517578,118.75,118.75,510200.0
|
|
2013-05-17,125.22000122070312,126.22000122070312,119.94000244140625,120.44999694824219,833800.0
|
|
2013-05-20,124.30000305175781,128.4600067138672,124.08000183105469,124.44000244140625,773600.0
|
|
2013-05-21,124.8499984741211,125.69999694824219,122.48999786376953,124.25,644400.0
|
|
2013-05-22,120.58999633789062,125.83999633789062,117.87999725341797,124.79000091552734,663500.0
|
|
2013-05-23,119.91999816894531,120.91999816894531,114.66999816894531,118.37000274658203,573000.0
|
|
2013-05-24,117.12000274658203,118.98999786376953,116.68000030517578,118.48999786376953,492900.0
|
|
2013-05-28,118.3499984741211,120.23999786376953,117.98999786376953,118.58999633789062,800500.0
|
|
2013-05-29,118.02999877929688,118.79000091552734,117.0,117.80000305175781,458400.0
|
|
2013-05-30,118.80999755859375,121.29000091552734,117.91999816894531,117.95999908447266,273700.0
|
|
2013-05-31,114.62000274658203,118.25,114.47000122070312,117.7699966430664,534900.0
|
|
2013-06-03,114.88999938964844,116.44000244140625,113.0,114.75,558600.0
|
|
2013-06-04,114.77999877929688,115.18000030517578,113.05000305175781,114.2300033569336,605000.0
|
|
2013-06-05,113.91000366210938,115.4000015258789,113.63999938964844,114.16999816894531,363800.0
|
|
2013-06-06,117.23999786376953,117.69999694824219,113.3499984741211,113.94999694824219,411500.0
|
|
2013-06-07,116.87000274658203,117.5,115.33999633789062,115.3499984741211,394800.0
|
|
2013-06-10,117.54000091552734,118.5,116.75,117.62000274658203,171900.0
|
|
2013-06-11,114.56999969482422,116.44000244140625,114.33000183105469,116.25,298900.0
|
|
2013-06-12,111.9000015258789,115.1500015258789,111.6500015258789,115.1500015258789,488000.0
|
|
2013-06-13,112.98999786376953,113.4000015258789,109.5999984741211,111.41999816894531,387600.0
|
|
2013-06-14,111.93000030517578,114.33999633789062,111.33999633789062,113.2699966430664,238100.0
|
|
2013-06-17,114.0,114.45999908447266,112.19000244140625,113.08000183105469,395400.0
|
|
2013-06-18,113.62000274658203,114.75,113.19000244140625,113.86000061035156,189900.0
|
|
2013-06-19,115.77999877929688,117.61000061035156,114.7699966430664,116.16999816894531,784000.0
|
|
2013-06-20,110.77999877929688,114.76000213623047,110.06999969482422,114.54000091552734,695500.0
|
|
2013-06-21,108.18000030517578,111.6500015258789,104.68000030517578,110.58000183105469,939000.0
|
|
2013-06-24,105.72000122070312,107.0,102.44000244140625,106.43000030517578,746500.0
|
|
2013-06-25,106.62000274658203,107.38999938964844,103.12999725341797,106.88999938964844,921000.0
|
|
2013-06-26,108.62999725341797,108.87000274658203,106.08999633789062,106.62000274658203,361600.0
|
|
2013-06-27,109.16999816894531,110.66999816894531,105.62999725341797,109.9800033569336,404700.0
|
|
2013-06-28,107.76000213623047,109.0,106.9800033569336,108.94999694824219,248000.0
|
|
2013-07-01,108.2699966430664,109.68000030517578,107.9000015258789,108.83999633789062,221800.0
|
|
2013-07-02,106.87000274658203,109.5,106.16999816894531,106.45999908447266,301300.0
|
|
2013-07-03,107.19000244140625,108.06999969482422,104.30000305175781,105.77999877929688,299800.0
|
|
2013-07-05,105.97000122070312,108.56999969482422,105.43000030517578,108.37999725341797,280300.0
|
|
2013-07-08,106.55999755859375,108.11000061035156,105.97000122070312,106.44999694824219,181400.0
|
|
2013-07-09,110.41999816894531,110.81999969482422,105.80000305175781,107.47000122070312,565400.0
|
|
2013-07-10,110.05000305175781,111.2300033569336,108.5,110.52999877929688,401000.0
|
|
2013-07-11,110.91000366210938,112.66999816894531,110.16000366210938,111.8499984741211,228400.0
|
|
2013-07-12,113.38999938964844,113.48999786376953,111.06999969482422,111.72000122070312,280400.0
|
|
2013-07-15,108.52999877929688,110.88999938964844,107.75,109.16000366210938,725100.0
|
|
2013-07-16,105.70999908447266,109.19000244140625,104.75,108.47000122070312,641000.0
|
|
2013-07-17,109.5,109.5999984741211,105.41999816894531,106.0,365200.0
|
|
2013-07-18,106.70999908447266,109.55000305175781,106.04000091552734,109.08999633789062,353600.0
|
|
2013-07-19,105.66999816894531,107.01000213623047,105.26000213623047,105.83999633789062,542400.0
|
|
2013-07-22,106.16999816894531,106.45999908447266,105.12999725341797,105.72000122070312,461200.0
|
|
2013-07-23,106.98999786376953,107.93000030517578,105.91000366210938,106.4000015258789,341100.0
|
|
2013-07-24,107.52999877929688,108.27999877929688,106.79000091552734,107.37000274658203,412900.0
|
|
2013-07-25,113.0,113.91999816894531,106.93000030517578,107.5999984741211,614300.0
|
|
2013-07-26,112.2300033569336,113.87000274658203,111.4000015258789,112.9000015258789,462800.0
|
|
2013-07-29,115.62000274658203,115.75,110.87000274658203,111.08999633789062,1076900.0
|
|
2013-07-30,119.05000305175781,119.31999969482422,114.0,115.41000366210938,958100.0
|
|
2013-07-31,117.43000030517578,119.44000244140625,116.47000122070312,118.58999633789062,615200.0
|
|
2013-08-01,121.47000122070312,121.56999969482422,117.58999633789062,118.61000061035156,1107300.0
|
|
2013-08-02,128.3699951171875,136.52000427246094,126.77999877929688,132.94000244140625,2438800.0
|
|
2013-08-05,129.8699951171875,130.6999969482422,128.02999877929688,128.27999877929688,610400.0
|
|
2013-08-06,126.69999694824219,129.58999633789062,125.0199966430664,129.5800018310547,391100.0
|
|
2013-08-07,123.69000244140625,126.52999877929688,123.12999725341797,125.5199966430664,483300.0
|
|
2013-08-08,124.2300033569336,126.08000183105469,123.11000061035156,124.16000366210938,505400.0
|
|
2013-08-09,123.6500015258789,124.91000366210938,122.98999786376953,124.02999877929688,330800.0
|
|
2013-08-12,125.7300033569336,126.4800033569336,122.66000366210938,122.81999969482422,372100.0
|
|
2013-08-13,129.27000427246094,130.74000549316406,124.2699966430664,125.80000305175781,604600.0
|
|
2013-08-14,126.51000213623047,129.97999572753906,125.31999969482422,129.9499969482422,353300.0
|
|
2013-08-15,123.0,126.61000061035156,122.80000305175781,124.87000274658203,285300.0
|
|
2013-08-16,121.91000366210938,123.70999908447266,121.22000122070312,123.0,367500.0
|
|
2013-08-19,120.97000122070312,123.86000061035156,120.66999816894531,122.02999877929688,218900.0
|
|
2013-08-20,120.01000213623047,121.97000122070312,119.70999908447266,121.0999984741211,232400.0
|
|
2013-08-21,121.48999786376953,124.70999908447266,119.18000030517578,119.9000015258789,741900.0
|
|
2013-08-22,123.01000213623047,123.06999969482422,120.01000213623047,122.0,150700.0
|
|
2013-08-23,123.29000091552734,124.55000305175781,120.30999755859375,123.0199966430664,229200.0
|
|
2013-08-26,124.16999816894531,125.30000305175781,122.58999633789062,123.20999908447266,258100.0
|
|
2013-08-27,119.87999725341797,123.06999969482422,119.66000366210938,122.0,333900.0
|
|
2013-08-28,120.94000244140625,121.8499984741211,119.66999816894531,119.66999816894531,185400.0
|
|
2013-08-29,121.18000030517578,122.83000183105469,120.3499984741211,120.3499984741211,173300.0
|
|
2013-08-30,118.69000244140625,122.12000274658203,117.23999786376953,121.56999969482422,372300.0
|
|
2013-09-03,121.29000091552734,123.0,119.56999969482422,120.69999694824219,665600.0
|
|
2013-09-04,121.04000091552734,122.1500015258789,119.5,121.30999755859375,504000.0
|
|
2013-09-05,123.05999755859375,124.38999938964844,121.04000091552734,121.04000091552734,505000.0
|
|
2013-09-06,119.9800033569336,124.12000274658203,118.62000274658203,123.3499984741211,545200.0
|
|
2013-09-09,128.5,129.44000244140625,119.4800033569336,120.23999786376953,814500.0
|
|
2013-09-10,131.5399932861328,132.85000610351562,127.81999969482422,129.44000244140625,794200.0
|
|
2013-09-11,128.97000122070312,131.5800018310547,128.42999267578125,130.4600067138672,373900.0
|
|
2013-09-12,126.5199966430664,130.27999877929688,125.51000213623047,128.5,583400.0
|
|
2013-09-13,125.37000274658203,126.98999786376953,123.80999755859375,126.37000274658203,367700.0
|
|
2013-09-16,124.72000122070312,127.91000366210938,124.47000122070312,127.52999877929688,279700.0
|
|
2013-09-17,127.33000183105469,127.86000061035156,124.19999694824219,124.19999694824219,354300.0
|
|
2013-09-18,128.8699951171875,129.3300018310547,124.02999877929688,126.9800033569336,415600.0
|
|
2013-09-19,128.7100067138672,130.49000549316406,128.0,128.89999389648438,377700.0
|
|
2013-09-20,129.0,129.97999572753906,128.2100067138672,129.00999450683594,275300.0
|
|
2013-09-23,128.75999450683594,129.5,127.81999969482422,128.9499969482422,464200.0
|
|
2013-09-24,130.69000244140625,131.74000549316406,127.66000366210938,128.80999755859375,410600.0
|
|
2013-09-25,129.08999633789062,131.6999969482422,128.39999389648438,130.5500030517578,404300.0
|
|
2013-09-26,131.25,131.64999389648438,128.02999877929688,129.25,192100.0
|
|
2013-09-27,135.4499969482422,136.72999572753906,129.11000061035156,130.0,623400.0
|
|
2013-09-30,134.91000366210938,137.60000610351562,132.00999450683594,134.10000610351562,529300.0
|
|
2013-10-01,138.32000732421875,138.44000244140625,135.02000427246094,135.49000549316406,268500.0
|
|
2013-10-02,137.69000244140625,138.8699951171875,136.25999450683594,137.16000366210938,295300.0
|
|
2013-10-03,137.0800018310547,137.86000061035156,134.8000030517578,137.27000427246094,324700.0
|
|
2013-10-04,139.75,141.27000427246094,136.3300018310547,136.33999633789062,393300.0
|
|
2013-10-07,136.97999572753906,139.44000244140625,136.42999267578125,137.5800018310547,261400.0
|
|
2013-10-08,128.9199981689453,137.89999389648438,128.74000549316406,136.2899932861328,709900.0
|
|
2013-10-09,127.0199966430664,129.92999267578125,124.45999908447266,128.64999389648438,692700.0
|
|
2013-10-10,131.92999267578125,133.6300048828125,128.16000366210938,130.75,470200.0
|
|
2013-10-11,132.0,132.80999755859375,129.57000732421875,132.02000427246094,314900.0
|
|
2013-10-14,131.24000549316406,131.86000061035156,129.25999450683594,130.0,226400.0
|
|
2013-10-15,132.7100067138672,133.27000427246094,130.2100067138672,131.47000122070312,316100.0
|
|
2013-10-16,135.17999267578125,135.88999938964844,133.02999877929688,133.97999572753906,207300.0
|
|
2013-10-17,137.3300018310547,138.00999450683594,134.52999877929688,135.0,285400.0
|
|
2013-10-18,141.77000427246094,144.0500030517578,137.0,138.86000061035156,424700.0
|
|
2013-10-21,142.85000610351562,143.83999633789062,139.7899932861328,141.8800048828125,247000.0
|
|
2013-10-22,141.5500030517578,145.99000549316406,140.47000122070312,143.50999450683594,487000.0
|
|
2013-10-23,138.47000122070312,141.2100067138672,138.00999450683594,140.77999877929688,220500.0
|
|
2013-10-24,139.57000732421875,140.47999572753906,138.80999755859375,139.5,190800.0
|
|
2013-10-25,140.30999755859375,142.25,138.0,140.94000244140625,250100.0
|
|
2013-10-28,137.00999450683594,140.9499969482422,135.69000244140625,140.9499969482422,360700.0
|
|
2013-10-29,136.8800048828125,138.0,135.02000427246094,137.3800048828125,635700.0
|
|
2013-10-30,133.67999267578125,137.72999572753906,130.64999389648438,136.38999938964844,716300.0
|
|
2013-10-31,134.63999938964844,135.75,132.13999938964844,133.55999755859375,328600.0
|
|
2013-11-01,134.97000122070312,137.07000732421875,133.63999938964844,135.72999572753906,295300.0
|
|
2013-11-04,135.8000030517578,136.92999267578125,134.0800018310547,135.02999877929688,455100.0
|
|
2013-11-05,133.8000030517578,136.0,132.6300048828125,135.60000610351562,600200.0
|
|
2013-11-06,120.4800033569336,124.55999755859375,116.81999969482422,119.20999908447266,3239900.0
|
|
2013-11-07,117.04000091552734,120.48999786376953,116.77999877929688,119.88999938964844,1455500.0
|
|
2013-11-08,114.33000183105469,118.62000274658203,113.70999908447266,117.23999786376953,1146300.0
|
|
2013-11-11,114.04000091552734,115.4000015258789,112.91000366210938,113.91000366210938,699800.0
|
|
2013-11-12,109.98999786376953,113.88999938964844,108.3499984741211,113.75,1236200.0
|
|
2013-11-13,111.5199966430664,112.1500015258789,108.23999786376953,108.4800033569336,577500.0
|
|
2013-11-14,113.04000091552734,113.19000244140625,109.58999633789062,110.77999877929688,527100.0
|
|
2013-11-15,114.16999816894531,114.83000183105469,111.5199966430664,113.0,612700.0
|
|
2013-11-18,111.02999877929688,114.0999984741211,108.97000122070312,108.97000122070312,1741900.0
|
|
2013-11-19,108.61000061035156,111.22000122070312,107.6500015258789,110.5999984741211,686200.0
|
|
2013-11-20,108.31999969482422,110.4800033569336,106.5999984741211,108.62999725341797,722300.0
|
|
2013-11-21,113.19000244140625,113.58000183105469,109.11000061035156,109.30000305175781,858200.0
|
|
2013-11-22,112.37999725341797,114.80999755859375,112.0199966430664,113.2699966430664,493000.0
|
|
2013-11-25,109.91000366210938,114.54000091552734,109.01000213623047,112.48999786376953,624000.0
|
|
2013-11-26,111.94000244140625,112.62999725341797,109.06999969482422,109.98999786376953,399600.0
|
|
2013-11-27,111.62999725341797,112.94000244140625,111.19999694824219,111.83999633789062,201200.0
|
|
2013-11-29,110.70999908447266,112.56999969482422,110.13999938964844,112.51000213623047,249500.0
|
|
2013-12-02,107.1500015258789,112.0199966430664,107.01000213623047,110.70999908447266,545400.0
|
|
2013-12-03,104.47000122070312,106.88999938964844,103.75,106.70999908447266,899600.0
|
|
2013-12-04,106.05000305175781,106.86000061035156,103.95999908447266,103.98999786376953,721100.0
|
|
2013-12-05,105.27999877929688,106.38999938964844,104.33000183105469,106.38999938964844,829500.0
|
|
2013-12-06,106.08000183105469,106.88999938964844,104.5,106.54000091552734,404200.0
|
|
2013-12-09,106.20999908447266,108.5999984741211,105.37999725341797,105.79000091552734,465900.0
|
|
2013-12-10,108.06999969482422,108.69999694824219,105.51000213623047,105.61000061035156,368900.0
|
|
2013-12-11,106.26000213623047,109.26000213623047,106.0,108.05000305175781,654400.0
|
|
2013-12-12,104.79000091552734,107.0,104.3499984741211,106.8499984741211,690800.0
|
|
2013-12-13,101.51000213623047,105.86000061035156,101.16000366210938,105.27999877929688,724800.0
|
|
2013-12-16,102.76000213623047,102.9800033569336,100.12999725341797,101.30999755859375,662000.0
|
|
2013-12-17,104.30999755859375,105.2699966430664,99.06999969482422,99.61000061035156,898800.0
|
|
2013-12-18,102.91999816894531,104.51000213623047,99.5,103.36000061035156,867100.0
|
|
2013-12-19,102.05999755859375,102.9000015258789,101.38999938964844,102.22000122070312,624000.0
|
|
2013-12-20,102.05999755859375,103.56999969482422,101.66000366210938,102.08999633789062,550900.0
|
|
2013-12-23,106.44999694824219,107.30999755859375,102.87000274658203,103.5,829000.0
|
|
2013-12-24,107.01000213623047,107.66999816894531,105.08000183105469,105.5199966430664,333400.0
|
|
2013-12-26,107.5199966430664,108.44000244140625,106.48999786376953,106.48999786376953,458700.0
|
|
2013-12-27,106.01000213623047,108.08000183105469,105.94000244140625,107.80999755859375,371000.0
|
|
2013-12-30,106.87999725341797,107.80999755859375,105.2300033569336,105.91000366210938,514600.0
|
|
2013-12-31,107.79000091552734,108.4800033569336,106.41999816894531,107.0199966430664,350600.0
|
|
2014-01-02,103.41000366210938,107.37000274658203,103.06999969482422,106.72000122070312,769100.0
|
|
2014-01-03,103.93000030517578,104.93000030517578,102.95999908447266,104.04000091552734,317900.0
|
|
2014-01-06,101.48999786376953,105.18000030517578,101.02999877929688,105.18000030517578,632300.0
|
|
2014-01-07,99.11000061035156,101.26000213623047,97.0999984741211,100.5,1040300.0
|
|
2014-01-08,99.47000122070312,100.87999725341797,98.9800033569336,99.08999633789062,531600.0
|
|
2014-01-09,98.5199966430664,101.12999725341797,97.73999786376953,100.55000305175781,573100.0
|
|
2014-01-10,99.12999725341797,99.4000015258789,97.27999877929688,97.66999816894531,631500.0
|
|
2014-01-13,94.56999969482422,99.36000061035156,93.88999938964844,98.61000061035156,623200.0
|
|
2014-01-14,97.5,98.1500015258789,94.33999633789062,94.86000061035156,687300.0
|
|
2014-01-15,97.76000213623047,98.27999877929688,95.73999786376953,97.12999725341797,480300.0
|
|
2014-01-16,107.47000122070312,109.22000122070312,97.05999755859375,98.43000030517578,1698800.0
|
|
2014-01-17,104.9800033569336,108.83000183105469,104.2300033569336,107.5,774200.0
|
|
2014-01-21,105.05999755859375,107.4800033569336,103.37999725341797,105.98999786376953,507100.0
|
|
2014-01-22,106.3499984741211,108.0,103.31999969482422,105.05999755859375,631900.0
|
|
2014-01-23,100.52999877929688,105.8499984741211,97.5,105.83000183105469,2005100.0
|
|
2014-01-24,95.05000305175781,98.0,94.56999969482422,97.5,1572000.0
|
|
2014-01-27,95.2699966430664,98.72000122070312,91.0,91.56999969482422,1873200.0
|
|
2014-01-28,97.87000274658203,99.30000305175781,94.81999969482422,95.16000366210938,1077400.0
|
|
2014-01-29,94.5199966430664,98.6500015258789,94.08000183105469,95.41999816894531,1361300.0
|
|
2014-01-30,96.9000015258789,97.63999938964844,94.66000366210938,95.31999969482422,1152400.0
|
|
2014-01-31,96.48999786376953,99.9800033569336,94.7699966430664,95.2300033569336,1005800.0
|
|
2014-02-03,92.08999633789062,96.4800033569336,91.70999908447266,95.87000274658203,731100.0
|
|
2014-02-04,91.5,93.6500015258789,91.11000061035156,92.87999725341797,725900.0
|
|
2014-02-05,93.33000183105469,94.43000030517578,91.11000061035156,91.44999694824219,1236100.0
|
|
2014-02-06,93.98999786376953,95.4800033569336,93.33999633789062,93.8499984741211,585500.0
|
|
2014-02-07,95.2699966430664,96.58999633789062,94.05000305175781,94.75,920800.0
|
|
2014-02-10,94.93000030517578,96.0,94.38999938964844,95.41999816894531,391900.0
|
|
2014-02-11,95.33000183105469,96.16999816894531,94.5999984741211,94.87000274658203,511200.0
|
|
2014-02-12,93.08999633789062,96.70999908447266,92.5,95.70999908447266,449300.0
|
|
2014-02-13,95.97000122070312,96.5,92.01000213623047,92.13999938964844,506800.0
|
|
2014-02-14,95.30999755859375,97.58999633789062,94.2300033569336,95.25,562300.0
|
|
2014-02-18,93.55000305175781,96.72000122070312,93.29000091552734,95.1500015258789,758500.0
|
|
2014-02-19,92.66999816894531,94.54000091552734,91.86000061035156,93.95999908447266,776200.0
|
|
2014-02-20,92.94999694824219,94.01000213623047,91.61000061035156,92.58999633789062,858100.0
|
|
2014-02-21,91.0,93.26000213623047,90.56999969482422,93.26000213623047,492300.0
|
|
2014-02-24,91.06999969482422,92.69000244140625,90.5,91.0,738100.0
|
|
2014-02-25,89.47000122070312,91.23999786376953,87.87999725341797,90.95999908447266,1568600.0
|
|
2014-02-26,93.9800033569336,96.9000015258789,89.12999725341797,90.0,1402500.0
|
|
2014-02-27,94.2300033569336,95.41000366210938,93.0199966430664,93.69000244140625,1651100.0
|
|
2014-02-28,104.18000030517578,112.87999725341797,100.23999786376953,108.56999969482422,3988500.0
|
|
2014-03-03,102.19000244140625,103.91000366210938,100.1500015258789,102.38999938964844,961000.0
|
|
2014-03-04,105.7300033569336,106.25,102.9000015258789,103.30999755859375,775900.0
|
|
2014-03-05,105.83999633789062,106.87999725341797,102.72000122070312,105.98999786376953,638700.0
|
|
2014-03-06,103.22000122070312,107.29000091552734,102.87000274658203,105.9800033569336,575800.0
|
|
2014-03-07,101.18000030517578,104.87000274658203,99.2300033569336,104.01000213623047,726700.0
|
|
2014-03-10,100.06999969482422,101.3499984741211,99.76000213623047,100.6500015258789,622600.0
|
|
2014-03-11,100.51000213623047,101.1500015258789,99.76000213623047,100.33999633789062,722500.0
|
|
2014-03-12,99.6500015258789,100.4000015258789,98.04000091552734,100.20999908447266,626900.0
|
|
2014-03-13,96.41999816894531,101.38999938964844,95.80999755859375,100.83000183105469,458200.0
|
|
2014-03-14,97.0,97.83000183105469,94.52999877929688,97.05999755859375,667700.0
|
|
2014-03-17,98.5,98.77999877929688,97.5199966430664,97.7300033569336,541600.0
|
|
2014-03-18,98.81999969482422,99.44000244140625,96.91000366210938,98.3499984741211,408700.0
|
|
2014-03-19,96.4000015258789,100.69000244140625,95.66000366210938,99.26000213623047,236400.0
|
|
2014-03-20,95.13999938964844,96.81999969482422,94.44999694824219,96.4000015258789,417800.0
|
|
2014-03-21,95.55000305175781,96.31999969482422,94.77999877929688,96.25,508100.0
|
|
2014-03-24,93.37999725341797,96.5,91.25,96.5,852600.0
|
|
2014-03-25,93.01000213623047,96.0,91.37000274658203,95.68000030517578,865100.0
|
|
2014-03-26,96.12000274658203,97.12999725341797,93.9000015258789,94.31999969482422,958500.0
|
|
2014-03-27,94.70999908447266,98.0,93.0199966430664,96.04000091552734,697200.0
|
|
2014-03-28,96.27999877929688,97.87999725341797,95.08999633789062,95.43000030517578,528100.0
|
|
2014-03-31,95.11000061035156,96.5999984741211,93.7699966430664,94.80999755859375,466800.0
|
|
2014-04-01,95.97000122070312,99.0,95.25,95.43000030517578,809300.0
|
|
2014-04-02,95.4800033569336,97.68000030517578,94.20999908447266,95.7699966430664,495000.0
|
|
2014-04-03,92.95999908447266,95.79000091552734,92.81999969482422,95.3499984741211,579400.0
|
|
2014-04-04,89.1500015258789,94.43000030517578,87.83000183105469,93.77999877929688,892900.0
|
|
2014-04-07,84.20999908447266,89.5,83.52999877929688,89.45999908447266,1827100.0
|
|
2014-04-08,85.44999694824219,86.95999908447266,84.22000122070312,84.63999938964844,631300.0
|
|
2014-04-09,91.7699966430664,91.9800033569336,85.01000213623047,86.13999938964844,834400.0
|
|
2014-04-10,87.77999877929688,92.01000213623047,87.33000183105469,91.91999816894531,585500.0
|
|
2014-04-11,85.91000366210938,89.73999786376953,85.19000244140625,86.25,397700.0
|
|
2014-04-14,86.9000015258789,88.33000183105469,86.27999877929688,87.36000061035156,346100.0
|
|
2014-04-15,84.08999633789062,87.55999755859375,82.08000183105469,87.55999755859375,873900.0
|
|
2014-04-16,84.63999938964844,86.30999755859375,84.11000061035156,86.30999755859375,563300.0
|
|
2014-04-17,86.1500015258789,86.9000015258789,83.69000244140625,84.93000030517578,1772300.0
|
|
2014-04-21,85.01000213623047,86.68000030517578,84.37999725341797,86.0,411200.0
|
|
2014-04-22,85.55000305175781,86.76000213623047,84.7699966430664,84.87999725341797,800200.0
|
|
2014-04-23,86.55999755859375,87.2699966430664,84.77999877929688,84.91000366210938,518200.0
|
|
2014-04-24,89.36000061035156,89.76000213623047,85.52999877929688,87.37999725341797,572900.0
|
|
2014-04-25,87.27999877929688,88.88999938964844,85.95999908447266,87.61000061035156,972100.0
|
|
2014-04-28,87.47000122070312,88.36000061035156,85.01000213623047,88.36000061035156,850700.0
|
|
2014-04-29,87.9000015258789,89.16999816894531,86.69000244140625,88.33000183105469,569500.0
|
|
2014-04-30,93.2699966430664,93.33000183105469,88.31999969482422,88.83999633789062,748300.0
|
|
2014-05-01,89.41999816894531,93.83999633789062,88.80999755859375,92.81999969482422,721800.0
|
|
2014-05-02,89.12000274658203,90.95999908447266,88.4800033569336,89.43000030517578,295000.0
|
|
2014-05-05,88.47000122070312,89.16999816894531,87.66999816894531,88.70999908447266,226400.0
|
|
2014-05-06,84.83999633789062,88.93000030517578,84.70999908447266,87.7300033569336,490400.0
|
|
2014-05-07,84.12000274658203,85.76000213623047,80.44000244140625,84.87999725341797,1002500.0
|
|
2014-05-08,83.26000213623047,86.4800033569336,82.58999633789062,84.12000274658203,761100.0
|
|
2014-05-09,84.56999969482422,88.98999786376953,81.66999816894531,88.98999786376953,2146500.0
|
|
2014-05-12,86.63999938964844,87.98999786376953,84.81999969482422,84.81999969482422,774300.0
|
|
2014-05-13,86.43000030517578,87.79000091552734,85.80000305175781,86.9000015258789,340700.0
|
|
2014-05-14,85.94000244140625,86.9000015258789,84.81999969482422,86.38999938964844,281500.0
|
|
2014-05-15,85.2300033569336,85.54000091552734,82.87999725341797,85.08000183105469,775500.0
|
|
2014-05-16,84.98999786376953,85.4800033569336,83.52999877929688,84.98999786376953,663700.0
|
|
2014-05-19,84.05000305175781,85.0,82.22000122070312,84.02999877929688,1927300.0
|
|
2014-05-20,80.52999877929688,84.44000244140625,79.69999694824219,83.9000015258789,1443700.0
|
|
2014-05-21,80.91000366210938,83.08000183105469,79.5199966430664,80.4800033569336,2122400.0
|
|
2014-05-22,84.16000366210938,85.48999786376953,80.54000091552734,80.54000091552734,1222500.0
|
|
2014-05-23,84.11000061035156,84.88999938964844,82.0,84.05000305175781,790700.0
|
|
2014-05-27,84.12000274658203,84.93000030517578,81.77999877929688,84.43000030517578,685900.0
|
|
2014-05-28,82.0999984741211,84.0999984741211,81.98999786376953,83.37999725341797,748900.0
|
|
2014-05-29,87.61000061035156,90.51000213623047,84.41999816894531,85.93000030517578,2114600.0
|
|
2014-05-30,85.06999969482422,87.36000061035156,83.87999725341797,86.4800033569336,899000.0
|
|
2014-06-02,83.86000061035156,85.94000244140625,83.45999908447266,85.22000122070312,660300.0
|
|
2014-06-03,84.81999969482422,84.91000366210938,83.05999755859375,83.37999725341797,555300.0
|
|
2014-06-04,84.73999786376953,86.87999725341797,84.08999633789062,84.08999633789062,428800.0
|
|
2014-06-05,87.88999938964844,88.69999694824219,84.2699966430664,85.16000366210938,624400.0
|
|
2014-06-06,88.12000274658203,89.80999755859375,87.80999755859375,88.0,483600.0
|
|
2014-06-09,88.37000274658203,90.0,87.29000091552734,87.7699966430664,464600.0
|
|
2014-06-10,89.62000274658203,90.48999786376953,88.3499984741211,88.3499984741211,452600.0
|
|
2014-06-11,88.33000183105469,89.94999694824219,87.55000305175781,88.5199966430664,447900.0
|
|
2014-06-12,87.33000183105469,89.27999877929688,86.23999786376953,88.36000061035156,291700.0
|
|
2014-06-13,87.54000091552734,89.61000061035156,86.33000183105469,88.44999694824219,426100.0
|
|
2014-06-16,87.19000244140625,87.87999725341797,85.38999938964844,87.38999938964844,546200.0
|
|
2014-06-17,88.52999877929688,89.37000274658203,86.69000244140625,86.80999755859375,293400.0
|
|
2014-06-18,88.8499984741211,88.93000030517578,87.08000183105469,88.08000183105469,270300.0
|
|
2014-06-19,90.66999816894531,91.33999633789062,88.19999694824219,88.19999694824219,515600.0
|
|
2014-06-20,91.06999969482422,91.52999877929688,90.20999908447266,91.0,579600.0
|
|
2014-06-23,92.77999877929688,93.70999908447266,91.08000183105469,91.48999786376953,555300.0
|
|
2014-06-24,91.6500015258789,93.48999786376953,89.5,91.26000213623047,1160200.0
|
|
2014-06-25,89.66999816894531,92.95999908447266,89.4000015258789,92.05000305175781,818700.0
|
|
2014-06-26,90.81999969482422,90.87999725341797,88.81999969482422,89.66999816894531,497600.0
|
|
2014-06-27,93.87999725341797,93.87999725341797,90.20999908447266,90.93000030517578,597400.0
|
|
2014-06-30,95.4000015258789,97.44000244140625,93.61000061035156,94.0,888300.0
|
|
2014-07-01,95.97000122070312,97.22000122070312,94.54000091552734,95.4000015258789,577400.0
|
|
2014-07-02,95.5199966430664,97.43000030517578,93.18000030517578,95.51000213623047,560800.0
|
|
2014-07-03,96.04000091552734,96.87999725341797,95.0999984741211,95.9800033569336,237400.0
|
|
2014-07-07,94.13999938964844,96.62000274658203,93.5999984741211,96.04000091552734,292300.0
|
|
2014-07-08,90.26000213623047,93.93000030517578,89.5,93.93000030517578,740800.0
|
|
2014-07-09,91.4000015258789,91.73999786376953,90.02999877929688,90.58000183105469,362300.0
|
|
2014-07-10,90.62000274658203,91.91000366210938,89.08000183105469,89.5999984741211,453100.0
|
|
2014-07-11,90.37999725341797,91.91000366210938,90.0999984741211,90.38999938964844,269900.0
|
|
2014-07-14,91.30000305175781,92.48999786376953,90.33999633789062,91.05000305175781,214000.0
|
|
2014-07-15,90.56999969482422,91.7699966430664,90.12000274658203,91.37999725341797,395700.0
|
|
2014-07-16,90.87000274658203,91.91999816894531,89.83000183105469,90.97000122070312,427100.0
|
|
2014-07-17,86.9800033569336,90.91999816894531,86.25,90.76000213623047,875000.0
|
|
2014-07-18,89.29000091552734,89.41000366210938,87.3499984741211,87.8499984741211,294400.0
|
|
2014-07-21,89.33000183105469,89.51000213623047,88.20999908447266,89.16000366210938,225700.0
|
|
2014-07-22,89.47000122070312,90.22000122070312,88.81999969482422,90.22000122070312,338800.0
|
|
2014-07-23,89.93000030517578,90.88999938964844,89.41999816894531,89.44999694824219,272800.0
|
|
2014-07-24,91.76000213623047,92.45999908447266,89.94999694824219,90.20999908447266,703700.0
|
|
2014-07-25,90.5,91.66000366210938,89.87999725341797,90.9000015258789,691700.0
|
|
2014-07-28,91.62000274658203,91.76000213623047,89.76000213623047,90.19000244140625,294200.0
|
|
2014-07-29,90.94999694824219,92.63999938964844,90.86000061035156,91.04000091552734,337800.0
|
|
2014-07-30,94.08999633789062,94.4800033569336,91.1500015258789,91.56999969482422,518600.0
|
|
2014-07-31,92.5,93.69999694824219,91.83999633789062,92.7699966430664,424600.0
|
|
2014-08-01,91.5999984741211,93.38999938964844,90.62999725341797,92.5,548000.0
|
|
2014-08-04,93.2699966430664,93.77999877929688,91.51000213623047,91.62999725341797,266000.0
|
|
2014-08-05,92.33999633789062,93.75,91.75,92.5199966430664,275600.0
|
|
2014-08-06,92.91000366210938,93.38999938964844,91.11000061035156,91.54000091552734,293000.0
|
|
2014-08-07,92.44000244140625,94.80999755859375,91.58999633789062,94.19999694824219,749300.0
|
|
2014-08-08,105.8499984741211,108.94000244140625,100.2699966430664,101.7300033569336,3027400.0
|
|
2014-08-11,109.13999938964844,109.91000366210938,105.8499984741211,106.12000274658203,848000.0
|
|
2014-08-12,109.12000274658203,110.4800033569336,107.61000061035156,108.66000366210938,602700.0
|
|
2014-08-13,111.68000030517578,111.86000061035156,109.1500015258789,110.33999633789062,615400.0
|
|
2014-08-14,111.5,112.4000015258789,110.33999633789062,112.3499984741211,317500.0
|
|
2014-08-15,109.87999725341797,112.38999938964844,109.12999725341797,112.08000183105469,589200.0
|
|
2014-08-18,111.4800033569336,111.51000213623047,110.19000244140625,111.20999908447266,503600.0
|
|
2014-08-19,114.0199966430664,114.20999908447266,110.73999786376953,111.69999694824219,509100.0
|
|
2014-08-20,113.2699966430664,113.91999816894531,112.02999877929688,113.4000015258789,336100.0
|
|
2014-08-21,114.2300033569336,114.94000244140625,112.30999755859375,112.80000305175781,481000.0
|
|
2014-08-22,113.55000305175781,113.91999816894531,111.20999908447266,113.44999694824219,397100.0
|
|
2014-08-25,113.5,114.80000305175781,112.19999694824219,114.80000305175781,258500.0
|
|
2014-08-26,114.68000030517578,115.51000213623047,113.12999725341797,113.94000244140625,653500.0
|
|
2014-08-27,114.58999633789062,115.4000015258789,113.51000213623047,114.5,373300.0
|
|
2014-08-28,114.68000030517578,114.9800033569336,113.18000030517578,113.18000030517578,320900.0
|
|
2014-08-29,114.94999694824219,116.62999725341797,113.9800033569336,116.0199966430664,534500.0
|
|
2014-09-02,115.33000183105469,116.52999877929688,114.37000274658203,115.0999984741211,600800.0
|
|
2014-09-03,117.30999755859375,117.87000274658203,115.58000183105469,116.2699966430664,899500.0
|
|
2014-09-04,117.31999969482422,118.9000015258789,117.11000061035156,117.5,697600.0
|
|
2014-09-05,117.44999694824219,118.2699966430664,116.19000244140625,116.76000213623047,253900.0
|
|
2014-09-08,117.31999969482422,118.11000061035156,116.51000213623047,116.98999786376953,187400.0
|
|
2014-09-09,117.62000274658203,118.61000061035156,116.62000274658203,117.08999633789062,612500.0
|
|
2014-09-10,117.05000305175781,118.0,115.25,117.20999908447266,796600.0
|
|
2014-09-11,114.19000244140625,117.02999877929688,113.5,115.72000122070312,771000.0
|
|
2014-09-12,114.83000183105469,115.61000061035156,113.45999908447266,113.63999938964844,434000.0
|
|
2014-09-15,112.36000061035156,115.08000183105469,111.45999908447266,114.83000183105469,579000.0
|
|
2014-09-16,113.44000244140625,113.88999938964844,111.38999938964844,112.18000030517578,338100.0
|
|
2014-09-17,113.52999877929688,114.86000061035156,113.08999633789062,113.95999908447266,204200.0
|
|
2014-09-18,111.63999938964844,114.94000244140625,110.98999786376953,113.72000122070312,476700.0
|
|
2014-09-19,112.45999908447266,112.83000183105469,111.33000183105469,111.87000274658203,359000.0
|
|
2014-09-22,110.87999725341797,113.72000122070312,110.58999633789062,112.69000244140625,485200.0
|
|
2014-09-23,110.91999816894531,111.81999969482422,110.0,110.27999877929688,535000.0
|
|
2014-09-24,113.38999938964844,114.05999755859375,110.70999908447266,111.19000244140625,373700.0
|
|
2014-09-25,110.62000274658203,113.62000274658203,109.87999725341797,112.69000244140625,619400.0
|
|
2014-09-26,111.31999969482422,112.13999938964844,110.11000061035156,110.58999633789062,364800.0
|
|
2014-09-29,109.19999694824219,109.9000015258789,107.08999633789062,108.55000305175781,478900.0
|
|
2014-09-30,108.6500015258789,110.33000183105469,107.94999694824219,109.19999694824219,454000.0
|
|
2014-10-01,110.72000122070312,111.12000274658203,107.68000030517578,108.2300033569336,701100.0
|
|
2014-10-02,111.08000183105469,111.70999908447266,107.44000244140625,110.27999877929688,926700.0
|
|
2014-10-03,111.5199966430664,114.56999969482422,111.44000244140625,112.37999725341797,503600.0
|
|
2014-10-06,112.11000061035156,113.94999694824219,110.73999786376953,113.0,343600.0
|
|
2014-10-07,110.80999755859375,112.8499984741211,110.4800033569336,111.30999755859375,512200.0
|
|
2014-10-08,113.75,113.87000274658203,109.5,110.97000122070312,632900.0
|
|
2014-10-09,111.58000183105469,113.80999755859375,111.4000015258789,113.0199966430664,607100.0
|
|
2014-10-10,109.37000274658203,112.44000244140625,108.83999633789062,111.3499984741211,912000.0
|
|
2014-10-13,109.05000305175781,111.36000061035156,107.81999969482422,109.13999938964844,446200.0
|
|
2014-10-14,108.02999877929688,110.83000183105469,106.61000061035156,109.77999877929688,462200.0
|
|
2014-10-15,106.16000366210938,109.56999969482422,102.44000244140625,106.66000366210938,1043500.0
|
|
2014-10-16,105.94000244140625,107.19000244140625,103.0999984741211,103.5999984741211,817300.0
|
|
2014-10-17,104.2699966430664,107.72000122070312,103.5999984741211,107.27999877929688,508000.0
|
|
2014-10-20,106.95999908447266,107.66000366210938,103.37000274658203,103.9800033569336,400900.0
|
|
2014-10-21,110.33999633789062,110.44999694824219,107.44000244140625,107.5999984741211,375300.0
|
|
2014-10-22,106.8499984741211,110.56999969482422,106.7300033569336,110.43000030517578,253900.0
|
|
2014-10-23,107.4000015258789,109.56999969482422,107.0,107.88999938964844,380900.0
|
|
2014-10-24,112.16000366210938,113.04000091552734,106.29000091552734,107.91000366210938,787700.0
|
|
2014-10-27,109.7300033569336,110.77999877929688,108.1500015258789,110.01000213623047,501400.0
|
|
2014-10-28,115.55000305175781,115.5999984741211,109.19999694824219,110.69999694824219,724300.0
|
|
2014-10-29,113.76000213623047,116.0,112.25,115.36000061035156,786900.0
|
|
2014-10-30,115.19999694824219,115.94999694824219,112.38999938964844,113.4000015258789,997000.0
|
|
2014-10-31,136.14999389648438,144.22999572753906,131.05999755859375,134.00999450683594,2911400.0
|
|
2014-11-03,136.24000549316406,138.02999877929688,135.27999877929688,135.86000061035156,1584500.0
|
|
2014-11-04,139.3800048828125,140.55999755859375,135.1199951171875,136.11000061035156,1986400.0
|
|
2014-11-05,136.47999572753906,141.0,135.8699951171875,140.16000366210938,987400.0
|
|
2014-11-06,134.66000366210938,136.30999755859375,134.07000732421875,135.42999267578125,919200.0
|
|
2014-11-07,134.75,135.6999969482422,133.6199951171875,135.0,517500.0
|
|
2014-11-10,136.5399932861328,136.85000610351562,134.07000732421875,135.25,473800.0
|
|
2014-11-11,134.92999267578125,137.3000030517578,133.1300048828125,136.33999633789062,951400.0
|
|
2014-11-12,135.47999572753906,136.5,134.22000122070312,135.02999877929688,280300.0
|
|
2014-11-13,132.22000122070312,136.10000610351562,131.77999877929688,135.16000366210938,719400.0
|
|
2014-11-14,134.6199951171875,135.1999969482422,131.25,131.6699981689453,327200.0
|
|
2014-11-17,133.7100067138672,136.67999267578125,132.00999450683594,135.6199951171875,472900.0
|
|
2014-11-18,135.5,136.6699981689453,133.02999877929688,134.2100067138672,348800.0
|
|
2014-11-19,135.32000732421875,137.42999267578125,133.77999877929688,135.85000610351562,382100.0
|
|
2014-11-20,135.97999572753906,137.60000610351562,134.60000610351562,134.7899932861328,300600.0
|
|
2014-11-21,138.7100067138672,139.32000732421875,135.47999572753906,137.57000732421875,505600.0
|
|
2014-11-24,140.0,140.27000427246094,137.75,138.50999450683594,331100.0
|
|
2014-11-25,140.6199951171875,141.91000366210938,139.02000427246094,139.32000732421875,292700.0
|
|
2014-11-26,141.05999755859375,141.5,140.00999450683594,141.0,216500.0
|
|
2014-11-28,140.94000244140625,142.25,140.0,141.0,136200.0
|
|
2014-12-01,139.8000030517578,141.8699951171875,138.72999572753906,140.5,695800.0
|
|
2014-12-02,140.25,141.47999572753906,139.07000732421875,140.0,426900.0
|
|
2014-12-03,140.60000610351562,142.38999938964844,137.17999267578125,140.3000030517578,752900.0
|
|
2014-12-04,139.2100067138672,141.05999755859375,138.22000122070312,140.75,313300.0
|
|
2014-12-05,138.1999969482422,140.05999755859375,138.02000427246094,139.02999877929688,269800.0
|
|
2014-12-08,139.99000549316406,141.6199951171875,137.5399932861328,139.10000610351562,490100.0
|
|
2014-12-09,140.3800048828125,140.91000366210938,135.91000366210938,138.32000732421875,414400.0
|
|
2014-12-10,135.50999450683594,140.7899932861328,134.77000427246094,140.32000732421875,331900.0
|
|
2014-12-11,135.52999877929688,138.1699981689453,134.8000030517578,135.6699981689453,223900.0
|
|
2014-12-12,134.60000610351562,137.88999938964844,134.42999267578125,134.50999450683594,250600.0
|
|
2014-12-15,134.27999877929688,137.4600067138672,133.77999877929688,136.64999389648438,662400.0
|
|
2014-12-16,127.0,136.99000549316406,126.6500015258789,132.88999938964844,634200.0
|
|
2014-12-17,128.97999572753906,130.6300048828125,124.87999725341797,126.83000183105469,476100.0
|
|
2014-12-18,128.1300048828125,131.1999969482422,127.16999816894531,130.25999450683594,359900.0
|
|
2014-12-19,128.5,130.1199951171875,127.68000030517578,128.7899932861328,268400.0
|
|
2014-12-22,127.41000366210938,129.9499969482422,126.83999633789062,128.75,332800.0
|
|
2014-12-23,126.54000091552734,127.68000030517578,125.93000030517578,127.61000061035156,260700.0
|
|
2014-12-24,127.83999633789062,130.1300048828125,126.79000091552734,127.25,128500.0
|
|
2014-12-26,129.72999572753906,130.07000732421875,128.5399932861328,128.80999755859375,228400.0
|
|
2014-12-29,129.4499969482422,130.17999267578125,128.1300048828125,129.64999389648438,171700.0
|
|
2014-12-30,127.69999694824219,130.9199981689453,127.27999877929688,129.47999572753906,216800.0
|
|
2014-12-31,127.66999816894531,128.77000427246094,126.88999938964844,127.73999786376953,170100.0
|
|
2015-01-02,125.8499984741211,128.30999755859375,124.55999755859375,127.9000015258789,207900.0
|
|
2015-01-05,124.30000305175781,125.80999755859375,122.76000213623047,124.86000061035156,335600.0
|
|
2015-01-06,122.08000183105469,126.33999633789062,121.36000061035156,124.93000030517578,233900.0
|
|
2015-01-07,121.83999633789062,124.29000091552734,121.30999755859375,123.30999755859375,227200.0
|
|
2015-01-08,123.66000366210938,125.63999938964844,122.55000305175781,123.11000061035156,370400.0
|
|
2015-01-09,122.29000091552734,124.36000061035156,121.27999877929688,124.06999969482422,156500.0
|
|
2015-01-12,120.27999877929688,122.8499984741211,120.01000213623047,122.58000183105469,300300.0
|
|
2015-01-13,119.9800033569336,123.2300033569336,118.27999877929688,121.91999816894531,326900.0
|
|
2015-01-14,118.52999877929688,120.13999938964844,116.72000122070312,118.37000274658203,468300.0
|
|
2015-01-15,116.88999938964844,119.25,116.86000061035156,119.2300033569336,402300.0
|
|
2015-01-16,119.31999969482422,120.69999694824219,117.06999969482422,117.73999786376953,396500.0
|
|
2015-01-20,122.4800033569336,123.19999694824219,117.9800033569336,119.9800033569336,474000.0
|
|
2015-01-21,123.0999984741211,125.81999969482422,121.7699966430664,121.7699966430664,384800.0
|
|
2015-01-22,125.66000366210938,125.73999786376953,122.22000122070312,124.30000305175781,253500.0
|
|
2015-01-23,127.29000091552734,128.75999450683594,125.02999877929688,125.69000244140625,357700.0
|
|
2015-01-26,127.51000213623047,128.47000122070312,127.06999969482422,127.69000244140625,353800.0
|
|
2015-01-27,128.07000732421875,128.3000030517578,124.66000366210938,127.0,386300.0
|
|
2015-01-28,126.25,129.13999938964844,125.44000244140625,129.13999938964844,409500.0
|
|
2015-01-29,127.66000366210938,127.91999816894531,124.23999786376953,125.86000061035156,357600.0
|
|
2015-01-30,123.94000244140625,128.66000366210938,123.58999633789062,126.86000061035156,443000.0
|
|
2015-02-02,125.54000091552734,126.61000061035156,123.23999786376953,124.05000305175781,280600.0
|
|
2015-02-03,129.08999633789062,129.25999450683594,124.31999969482422,125.7699966430664,389400.0
|
|
2015-02-04,127.7699966430664,129.61000061035156,127.11000061035156,128.7100067138672,326200.0
|
|
2015-02-05,129.57000732421875,129.77999877929688,128.00999450683594,128.00999450683594,251100.0
|
|
2015-02-06,126.11000061035156,129.6699981689453,125.52999877929688,128.83999633789062,286500.0
|
|
2015-02-09,125.58999633789062,126.91000366210938,123.72000122070312,125.9000015258789,266000.0
|
|
2015-02-10,128.35000610351562,129.36000061035156,125.51000213623047,125.80000305175781,315800.0
|
|
2015-02-11,127.83999633789062,129.58999633789062,126.94000244140625,127.83000183105469,248800.0
|
|
2015-02-12,131.94000244140625,132.22000122070312,127.9000015258789,129.08999633789062,450000.0
|
|
2015-02-13,129.99000549316406,132.2100067138672,128.41000366210938,131.32000732421875,572000.0
|
|
2015-02-17,131.85000610351562,131.85000610351562,128.4499969482422,129.39999389648438,364500.0
|
|
2015-02-18,132.61000061035156,133.7899932861328,130.88999938964844,131.88999938964844,388800.0
|
|
2015-02-19,130.5,133.02000427246094,128.4199981689453,132.6300048828125,616600.0
|
|
2015-02-20,130.9199981689453,131.5,128.6699981689453,129.99000549316406,550300.0
|
|
2015-02-23,131.55999755859375,132.32000732421875,130.42999267578125,130.42999267578125,382200.0
|
|
2015-02-24,132.49000549316406,132.55999755859375,130.22000122070312,131.27999877929688,491000.0
|
|
2015-02-25,134.22000122070312,135.99000549316406,131.33999633789062,132.60000610351562,1226400.0
|
|
2015-02-26,131.00999450683594,137.99000549316406,129.1999969482422,137.99000549316406,1019400.0
|
|
2015-02-27,130.97000122070312,135.0500030517578,129.77999877929688,130.5500030517578,1449500.0
|
|
2015-03-02,133.3000030517578,133.49000549316406,129.5399932861328,130.44000244140625,558600.0
|
|
2015-03-03,133.89999389648438,134.07000732421875,132.07000732421875,132.55999755859375,443400.0
|
|
2015-03-04,131.3000030517578,133.97999572753906,130.55999755859375,133.30999755859375,569100.0
|
|
2015-03-05,132.0,133.4499969482422,130.25,131.02999877929688,493500.0
|
|
2015-03-06,129.1999969482422,132.58999633789062,129.05999755859375,131.0,655300.0
|
|
2015-03-09,125.0,129.99000549316406,123.87999725341797,129.42999267578125,972000.0
|
|
2015-03-10,123.91000366210938,124.55000305175781,122.61000061035156,123.44000244140625,618900.0
|
|
2015-03-11,126.51000213623047,126.77999877929688,123.91000366210938,125.20999908447266,618400.0
|
|
2015-03-12,127.88999938964844,128.1699981689453,124.87000274658203,126.1500015258789,560400.0
|
|
2015-03-13,125.70999908447266,128.32000732421875,124.56999969482422,126.68000030517578,671100.0
|
|
2015-03-16,127.08999633789062,127.26000213623047,124.76000213623047,125.52999877929688,397400.0
|
|
2015-03-17,127.66000366210938,128.0,125.56999969482422,126.9800033569336,557900.0
|
|
2015-03-18,126.27999877929688,127.47000122070312,123.88999938964844,124.5,731400.0
|
|
2015-03-19,122.91000366210938,126.4000015258789,122.80000305175781,125.69000244140625,418400.0
|
|
2015-03-20,124.58999633789062,125.30000305175781,122.81999969482422,123.20999908447266,309600.0
|
|
2015-03-23,125.43000030517578,126.5,124.20999908447266,124.79000091552734,507500.0
|
|
2015-03-24,122.33999633789062,126.16999816894531,122.30999755859375,125.72000122070312,268600.0
|
|
2015-03-25,121.11000061035156,123.19999694824219,120.63999938964844,122.22000122070312,374000.0
|
|
2015-03-26,121.41000366210938,122.45999908447266,120.52999877929688,121.11000061035156,324100.0
|
|
2015-03-27,122.8499984741211,122.88999938964844,120.69999694824219,120.9800033569336,285000.0
|
|
2015-03-30,121.66999816894531,123.13999938964844,121.19999694824219,122.52999877929688,327400.0
|
|
2015-03-31,122.5199966430664,122.95999908447266,120.6500015258789,120.6500015258789,323700.0
|
|
2015-04-01,123.86000061035156,124.13999938964844,121.5999984741211,122.9000015258789,392400.0
|
|
2015-04-02,125.13999938964844,125.56999969482422,122.94999694824219,123.58999633789062,305200.0
|
|
2015-04-06,126.2699966430664,127.22000122070312,124.0199966430664,124.9000015258789,375300.0
|
|
2015-04-07,126.97000122070312,127.25,123.6500015258789,123.94000244140625,435600.0
|
|
2015-04-08,128.58999633789062,128.89999389648438,126.52999877929688,128.27000427246094,318500.0
|
|
2015-04-09,129.6999969482422,130.5,127.79000091552734,129.72999572753906,252500.0
|
|
2015-04-10,131.60000610351562,131.66000366210938,129.4499969482422,129.57000732421875,208400.0
|
|
2015-04-13,130.7100067138672,132.77000427246094,130.25,131.83999633789062,211000.0
|
|
2015-04-14,131.57000732421875,131.82000732421875,128.1300048828125,130.47000122070312,274600.0
|
|
2015-04-15,132.1999969482422,132.94000244140625,130.5,131.50999450683594,387100.0
|
|
2015-04-16,131.1699981689453,132.61000061035156,130.2899932861328,132.0500030517578,191000.0
|
|
2015-04-17,130.0,130.6999969482422,128.42999267578125,129.88999938964844,371300.0
|
|
2015-04-20,133.52999877929688,134.13999938964844,130.17999267578125,130.36000061035156,305700.0
|
|
2015-04-21,136.9499969482422,139.8800048828125,133.67999267578125,134.42999267578125,407300.0
|
|
2015-04-22,138.0399932861328,138.4600067138672,135.9499969482422,137.39999389648438,359100.0
|
|
2015-04-23,138.97000122070312,139.7899932861328,136.25999450683594,138.02999877929688,276900.0
|
|
2015-04-24,137.47999572753906,139.9600067138672,137.16000366210938,139.11000061035156,316300.0
|
|
2015-04-27,136.85000610351562,139.35000610351562,136.1999969482422,138.39999389648438,304000.0
|
|
2015-04-28,140.24000549316406,142.17999267578125,139.1999969482422,141.39999389648438,734800.0
|
|
2015-04-29,142.97999572753906,143.3699951171875,139.5399932861328,139.7899932861328,460000.0
|
|
2015-04-30,142.3300018310547,145.86000061035156,142.25,142.61000061035156,628100.0
|
|
2015-05-01,145.35000610351562,145.44000244140625,141.99000549316406,142.0,286600.0
|
|
2015-05-04,152.27000427246094,153.4199981689453,145.5399932861328,146.0,896200.0
|
|
2015-05-05,149.19000244140625,153.32000732421875,148.10000610351562,151.97999572753906,581000.0
|
|
2015-05-06,148.50999450683594,150.4600067138672,146.92999267578125,149.1699981689453,771800.0
|
|
2015-05-07,145.10000610351562,151.85000610351562,140.64999389648438,150.0500030517578,982700.0
|
|
2015-05-08,146.6300048828125,146.97000122070312,144.19000244140625,145.88999938964844,475100.0
|
|
2015-05-11,146.17999267578125,146.8800048828125,144.6999969482422,145.94000244140625,327600.0
|
|
2015-05-12,145.6699981689453,146.2100067138672,142.30999755859375,142.30999755859375,421000.0
|
|
2015-05-13,144.66000366210938,146.69000244140625,143.42999267578125,146.69000244140625,264700.0
|
|
2015-05-14,146.7899932861328,147.2100067138672,144.1199951171875,144.80999755859375,282600.0
|
|
2015-05-15,146.4600067138672,147.72999572753906,145.6999969482422,147.11000061035156,170300.0
|
|
2015-05-18,147.82000732421875,148.36000061035156,145.38999938964844,146.0399932861328,218000.0
|
|
2015-05-19,145.5800018310547,149.25,145.50999450683594,148.3000030517578,404600.0
|
|
2015-05-20,147.10000610351562,147.47999572753906,144.0800018310547,145.5800018310547,310500.0
|
|
2015-05-21,149.00999450683594,149.82000732421875,146.92999267578125,147.47000122070312,255900.0
|
|
2015-05-22,147.47999572753906,149.72999572753906,146.80999755859375,149.27999877929688,288000.0
|
|
2015-05-26,145.74000549316406,147.5,144.69000244140625,147.5,272200.0
|
|
2015-05-27,146.42999267578125,146.57000732421875,143.74000549316406,145.32000732421875,436500.0
|
|
2015-05-28,146.5,147.2899932861328,143.6699981689453,146.4499969482422,217900.0
|
|
2015-05-29,145.1300048828125,147.10000610351562,144.64999389648438,146.8000030517578,237600.0
|
|
2015-06-01,143.67999267578125,147.02000427246094,142.72000122070312,146.1199951171875,370900.0
|
|
2015-06-02,143.00999450683594,145.25,142.72999572753906,143.6699981689453,303900.0
|
|
2015-06-03,143.47000122070312,144.38999938964844,142.4600067138672,143.67999267578125,319600.0
|
|
2015-06-04,143.2899932861328,143.58999633789062,141.5399932861328,143.30999755859375,230500.0
|
|
2015-06-05,144.94000244140625,145.10000610351562,142.0,143.1999969482422,234000.0
|
|
2015-06-08,142.67999267578125,145.0500030517578,142.02000427246094,144.63999938964844,172100.0
|
|
2015-06-09,143.25999450683594,143.8699951171875,141.14999389648438,142.0,213200.0
|
|
2015-06-10,145.4499969482422,145.8800048828125,143.0800018310547,143.99000549316406,324400.0
|
|
2015-06-11,141.42999267578125,145.97000122070312,140.4199981689453,145.36000061035156,549300.0
|
|
2015-06-12,143.66000366210938,144.0500030517578,140.5500030517578,140.5500030517578,240000.0
|
|
2015-06-15,141.97000122070312,144.0,141.16000366210938,142.8000030517578,168600.0
|
|
2015-06-16,143.50999450683594,143.77999877929688,141.49000549316406,141.8300018310547,245400.0
|
|
2015-06-17,143.32000732421875,144.47999572753906,142.17999267578125,143.85000610351562,145100.0
|
|
2015-06-18,145.4600067138672,146.0,143.07000732421875,143.3800048828125,148600.0
|
|
2015-06-19,147.16000366210938,147.74000549316406,144.83999633789062,144.83999633789062,239600.0
|
|
2015-06-22,146.72000122070312,148.5,145.39999389648438,148.5,170900.0
|
|
2015-06-23,150.99000549316406,151.8000030517578,146.91000366210938,148.05999755859375,416700.0
|
|
2015-06-24,149.13999938964844,151.4499969482422,148.6699981689453,150.61000061035156,162900.0
|
|
2015-06-25,149.63999938964844,151.0500030517578,147.97000122070312,149.22000122070312,142400.0
|
|
2015-06-26,147.72999572753906,150.02000427246094,146.9499969482422,148.94000244140625,167200.0
|
|
2015-06-29,141.1300048828125,146.5500030517578,140.63999938964844,146.4600067138672,232400.0
|
|
2015-06-30,141.6999969482422,143.3699951171875,141.5,142.6999969482422,309100.0
|
|
2015-07-01,141.4600067138672,143.1199951171875,140.24000549316406,142.4499969482422,364400.0
|
|
2015-07-02,138.7100067138672,141.72000122070312,136.50999450683594,141.0399932861328,444200.0
|
|
2015-07-06,135.99000549316406,138.14999389648438,135.11000061035156,137.50999450683594,360900.0
|
|
2015-07-07,135.2899932861328,136.3699951171875,133.11000061035156,135.67999267578125,692300.0
|
|
2015-07-08,129.89999389648438,135.00999450683594,129.6300048828125,133.91000366210938,474400.0
|
|
2015-07-09,133.30999755859375,133.7899932861328,129.27999877929688,130.80999755859375,340900.0
|
|
2015-07-10,135.6300048828125,136.69000244140625,133.97000122070312,134.52000427246094,227100.0
|
|
2015-07-13,135.63999938964844,137.42999267578125,135.02999877929688,135.99000549316406,238400.0
|
|
2015-07-14,134.89999389648438,137.61000061035156,134.85000610351562,135.3300018310547,268400.0
|
|
2015-07-15,135.60000610351562,136.72999572753906,134.27999877929688,135.2899932861328,418500.0
|
|
2015-07-16,136.00999450683594,137.47999572753906,134.92999267578125,136.8800048828125,386800.0
|
|
2015-07-17,137.1199951171875,138.08999633789062,135.5800018310547,136.27999877929688,194800.0
|
|
2015-07-20,136.7899932861328,137.69000244140625,135.88999938964844,136.4499969482422,198300.0
|
|
2015-07-21,134.6300048828125,138.86000061035156,134.61000061035156,137.1699981689453,244600.0
|
|
2015-07-22,134.8300018310547,136.05999755859375,134.17999267578125,134.17999267578125,195300.0
|
|
2015-07-23,133.1199951171875,135.72000122070312,132.55999755859375,135.0,270800.0
|
|
2015-07-24,131.38999938964844,135.6199951171875,131.07000732421875,134.0,421700.0
|
|
2015-07-27,128.88999938964844,131.64999389648438,127.87999725341797,130.19000244140625,419900.0
|
|
2015-07-28,128.63999938964844,129.88999938964844,127.01000213623047,129.88999938964844,501400.0
|
|
2015-07-29,134.0,134.5,128.55999755859375,129.0,550400.0
|
|
2015-07-30,130.67999267578125,133.6199951171875,130.41000366210938,133.60000610351562,342300.0
|
|
2015-07-31,130.69000244140625,131.5500030517578,129.49000549316406,130.8699951171875,216700.0
|
|
2015-08-03,128.39999389648438,131.14999389648438,127.23999786376953,130.1699981689453,462300.0
|
|
2015-08-04,129.1699981689453,130.08999633789062,127.79000091552734,128.2100067138672,317200.0
|
|
2015-08-05,131.9199981689453,132.1999969482422,128.5,129.3000030517578,485900.0
|
|
2015-08-06,121.0,127.86000061035156,119.05999755859375,125.29000091552734,1230400.0
|
|
2015-08-07,121.13999938964844,122.08000183105469,120.41999816894531,121.08999633789062,445700.0
|
|
2015-08-10,123.66000366210938,125.20999908447266,121.73999786376953,122.12999725341797,324200.0
|
|
2015-08-11,123.19999694824219,123.94000244140625,121.5199966430664,121.5199966430664,488800.0
|
|
2015-08-12,121.2699966430664,122.73999786376953,120.83999633789062,121.6500015258789,413400.0
|
|
2015-08-13,120.23999786376953,121.97000122070312,118.63999938964844,121.55999755859375,558300.0
|
|
2015-08-14,119.75,121.33000183105469,119.01000213623047,120.33000183105469,174200.0
|
|
2015-08-17,121.12000274658203,121.13999938964844,117.54000091552734,118.91999816894531,368700.0
|
|
2015-08-18,117.93000030517578,121.2699966430664,117.80999755859375,121.1500015258789,325100.0
|
|
2015-08-19,113.88999938964844,117.98999786376953,113.83000183105469,117.61000061035156,691300.0
|
|
2015-08-20,107.87999725341797,113.63999938964844,107.69999694824219,112.37999725341797,537800.0
|
|
2015-08-21,106.54000091552734,109.11000061035156,104.75,108.29000091552734,790400.0
|
|
2015-08-24,103.48999786376953,105.91000366210938,98.08999633789062,102.58999633789062,448300.0
|
|
2015-08-25,102.16000366210938,107.31999969482422,101.73999786376953,107.02999877929688,630500.0
|
|
2015-08-26,104.76000213623047,105.83000183105469,101.01000213623047,105.12999725341797,448700.0
|
|
2015-08-27,111.97000122070312,112.41000366210938,106.48999786376953,106.48999786376953,812700.0
|
|
2015-08-28,113.19000244140625,114.12999725341797,110.54000091552734,110.80000305175781,372300.0
|
|
2015-08-31,110.05000305175781,113.08999633789062,109.54000091552734,112.75,377100.0
|
|
2015-09-01,108.62999725341797,111.19000244140625,107.5,108.0,935700.0
|
|
2015-09-02,109.94000244140625,112.0,109.02999877929688,109.80000305175781,696000.0
|
|
2015-09-03,112.2300033569336,112.95999908447266,110.04000091552734,110.08000183105469,512000.0
|
|
2015-09-04,108.18000030517578,111.26000213623047,107.25,110.5,369700.0
|
|
2015-09-08,109.55000305175781,111.08999633789062,108.72000122070312,110.19999694824219,308500.0
|
|
2015-09-09,108.05999755859375,111.62999725341797,107.5999984741211,110.0,342700.0
|
|
2015-09-10,107.0,108.5,105.55000305175781,107.0999984741211,420000.0
|
|
2015-09-11,105.25,107.30000305175781,104.27999877929688,106.7300033569336,504600.0
|
|
2015-09-14,106.0999984741211,106.2699966430664,104.0199966430664,105.94000244140625,232700.0
|
|
2015-09-15,108.19999694824219,108.41999816894531,105.66000366210938,106.0999984741211,591300.0
|
|
2015-09-16,109.27999877929688,109.86000061035156,107.61000061035156,108.81999969482422,410900.0
|
|
2015-09-17,104.91000366210938,109.44999694824219,104.62000274658203,109.12000274658203,697800.0
|
|
2015-09-18,99.63999938964844,104.16999816894531,97.91999816894531,103.62000274658203,1239700.0
|
|
2015-09-21,98.68000030517578,100.7300033569336,97.30999755859375,100.58000183105469,576700.0
|
|
2015-09-22,95.5,97.41999816894531,94.9000015258789,96.27999877929688,735100.0
|
|
2015-09-23,92.58999633789062,96.25,92.27999877929688,95.1500015258789,626300.0
|
|
2015-09-24,92.5199966430664,92.73999786376953,89.72000122070312,91.41999816894531,680700.0
|
|
2015-09-25,91.9000015258789,94.55999755859375,91.56999969482422,93.63999938964844,489700.0
|
|
2015-09-28,90.05000305175781,93.44999694824219,88.6500015258789,90.87000274658203,636800.0
|
|
2015-09-29,86.69999694824219,92.18000030517578,85.75,90.05000305175781,726000.0
|
|
2015-09-30,91.05999755859375,91.33999633789062,88.02999877929688,88.02999877929688,604200.0
|
|
2015-10-01,90.68000030517578,91.81999969482422,89.16000366210938,90.58999633789062,487300.0
|
|
2015-10-02,95.5,95.72000122070312,88.19000244140625,89.66999816894531,617300.0
|
|
2015-10-05,96.70999908447266,97.41999816894531,94.62999725341797,96.0,399600.0
|
|
2015-10-06,94.9800033569336,97.86000061035156,93.79000091552734,97.05999755859375,450100.0
|
|
2015-10-07,94.69999694824219,97.08999633789062,93.52999877929688,95.87000274658203,673900.0
|
|
2015-10-08,94.3499984741211,94.87999725341797,92.5999984741211,94.0999984741211,501700.0
|
|
2015-10-09,94.02999877929688,95.18000030517578,93.05000305175781,94.94000244140625,480500.0
|
|
2015-10-12,92.55000305175781,94.19999694824219,91.72000122070312,94.19999694824219,354300.0
|
|
2015-10-13,93.38999938964844,93.98999786376953,91.20999908447266,91.20999908447266,284400.0
|
|
2015-10-14,90.87999725341797,94.43000030517578,90.27999877929688,93.5199966430664,355700.0
|
|
2015-10-15,93.66000366210938,94.62999725341797,91.05999755859375,91.20999908447266,409000.0
|
|
2015-10-16,95.72000122070312,96.05999755859375,94.0199966430664,94.20999908447266,344000.0
|
|
2015-10-19,96.48999786376953,97.08000183105469,94.73999786376953,95.11000061035156,304900.0
|
|
2015-10-20,96.61000061035156,103.66999816894531,94.87999725341797,96.48999786376953,472300.0
|
|
2015-10-21,95.33999633789062,97.5,94.75,97.0,298700.0
|
|
2015-10-22,97.4800033569336,99.87999725341797,96.33999633789062,96.33999633789062,380300.0
|
|
2015-10-23,99.05000305175781,99.77999877929688,97.0,98.69000244140625,705700.0
|
|
2015-10-26,99.5999984741211,102.31999969482422,98.51000213623047,101.0199966430664,459000.0
|
|
2015-10-27,97.33999633789062,100.76000213623047,97.23999786376953,99.1500015258789,321700.0
|
|
2015-10-28,97.1500015258789,98.6500015258789,96.0199966430664,97.52999877929688,514200.0
|
|
2015-10-29,95.23999786376953,96.86000061035156,94.25,96.5,835900.0
|
|
2015-10-30,98.37000274658203,98.41999816894531,95.4000015258789,96.0,536700.0
|
|
2015-11-02,101.97000122070312,102.5999984741211,97.94999694824219,98.12000274658203,780800.0
|
|
2015-11-03,104.2300033569336,105.29000091552734,101.43000030517578,102.12999725341797,581100.0
|
|
2015-11-04,107.0,109.55000305175781,104.26000213623047,104.5999984741211,1385700.0
|
|
2015-11-05,116.43000030517578,122.6500015258789,114.31999969482422,118.63999938964844,2205700.0
|
|
2015-11-06,118.69000244140625,118.87999725341797,114.83000183105469,116.43000030517578,554800.0
|
|
2015-11-09,118.11000061035156,120.6500015258789,117.16000366210938,118.94000244140625,475600.0
|
|
2015-11-10,119.6500015258789,120.0,116.7300033569336,118.08999633789062,442800.0
|
|
2015-11-11,119.80999755859375,121.91000366210938,118.7699966430664,121.0,381800.0
|
|
2015-11-12,120.52999877929688,121.22000122070312,118.20999908447266,119.19000244140625,473900.0
|
|
2015-11-13,118.0999984741211,120.3499984741211,118.0999984741211,120.0,725500.0
|
|
2015-11-16,119.48999786376953,119.62000274658203,117.5,118.43000030517578,478300.0
|
|
2015-11-17,120.25,120.98999786376953,118.7699966430664,119.73999786376953,317300.0
|
|
2015-11-18,121.0,121.13999938964844,119.29000091552734,120.7699966430664,419000.0
|
|
2015-11-19,120.52999877929688,122.62999725341797,119.62999725341797,121.3499984741211,534600.0
|
|
2015-11-20,121.3499984741211,122.51000213623047,120.69000244140625,121.1500015258789,512500.0
|
|
2015-11-23,125.36000061035156,127.7699966430664,121.61000061035156,121.83000183105469,923600.0
|
|
2015-11-24,124.38999938964844,125.97000122070312,122.0,124.52999877929688,533700.0
|
|
2015-11-25,126.19000244140625,126.79000091552734,123.5,123.72000122070312,313000.0
|
|
2015-11-27,125.13999938964844,127.19999694824219,124.27999877929688,125.94999694824219,127900.0
|
|
2015-11-30,123.23999786376953,125.63999938964844,122.2699966430664,125.44000244140625,619100.0
|
|
2015-12-01,125.55999755859375,126.33999633789062,123.48999786376953,124.23999786376953,391900.0
|
|
2015-12-02,124.5199966430664,125.70999908447266,123.55000305175781,125.30999755859375,311100.0
|
|
2015-12-03,120.6500015258789,125.44999694824219,119.55000305175781,125.44999694824219,504200.0
|
|
2015-12-04,121.77999877929688,122.13999938964844,118.66999816894531,120.54000091552734,363000.0
|
|
2015-12-07,119.80000305175781,122.19999694824219,118.33999633789062,121.29000091552734,332600.0
|
|
2015-12-08,119.5199966430664,120.5199966430664,116.80000305175781,118.25,306000.0
|
|
2015-12-09,116.75,120.44000244140625,115.2300033569336,118.97000122070312,363600.0
|
|
2015-12-10,118.22000122070312,119.98999786376953,115.26000213623047,116.88999938964844,410100.0
|
|
2015-12-11,114.11000061035156,117.0199966430664,113.0199966430664,116.25,623200.0
|
|
2015-12-14,115.7300033569336,116.69999694824219,112.0,114.1500015258789,417100.0
|
|
2015-12-15,118.44000244140625,119.30000305175781,114.87999725341797,117.30000305175781,407200.0
|
|
2015-12-16,116.5999984741211,120.41999816894531,114.58000183105469,118.77999877929688,432900.0
|
|
2015-12-17,114.26000213623047,117.13999938964844,110.5,115.0,569700.0
|
|
2015-12-18,111.55999755859375,114.41999816894531,111.08999633789062,114.11000061035156,448400.0
|
|
2015-12-21,112.7300033569336,113.33000183105469,111.05999755859375,112.62000274658203,319300.0
|
|
2015-12-22,111.7699966430664,112.95999908447266,111.1500015258789,112.8499984741211,319700.0
|
|
2015-12-23,113.7699966430664,114.08000183105469,110.16999816894531,111.8499984741211,248000.0
|
|
2015-12-24,114.08999633789062,114.87999725341797,113.08999633789062,113.94999694824219,111700.0
|
|
2015-12-28,113.98999786376953,114.5999984741211,111.69000244140625,114.36000061035156,341300.0
|
|
2015-12-29,115.12000274658203,115.55999755859375,113.30999755859375,114.80999755859375,202600.0
|
|
2015-12-30,114.36000061035156,115.30999755859375,113.83999633789062,114.58999633789062,253200.0
|
|
2015-12-31,114.33999633789062,115.25,112.68000030517578,114.18000030517578,184700.0
|
|
2016-01-04,109.94999694824219,112.83999633789062,108.1500015258789,112.36000061035156,535300.0
|
|
2016-01-05,109.68000030517578,112.36000061035156,108.5999984741211,110.51000213623047,432700.0
|
|
2016-01-06,107.33000183105469,108.9800033569336,106.11000061035156,107.9800033569336,579200.0
|
|
2016-01-07,102.93000030517578,106.19999694824219,101.62999725341797,104.97000122070312,475000.0
|
|
2016-01-08,101.08999633789062,104.87999725341797,100.86000061035156,104.38999938964844,444000.0
|
|
2016-01-11,98.76000213623047,102.98999786376953,97.0999984741211,102.0,735100.0
|
|
2016-01-12,104.8499984741211,105.8499984741211,100.73999786376953,101.69000244140625,1019200.0
|
|
2016-01-13,100.55000305175781,107.41000366210938,99.83000183105469,106.5,892800.0
|
|
2016-01-14,104.87999725341797,106.16999816894531,97.52999877929688,101.0,464100.0
|
|
2016-01-15,96.4000015258789,103.98999786376953,94.77999877929688,100.01000213623047,922800.0
|
|
2016-01-19,96.48999786376953,99.36000061035156,93.91999816894531,98.30999755859375,787700.0
|
|
2016-01-20,96.2300033569336,97.25,90.0999984741211,94.9000015258789,821700.0
|
|
2016-01-21,97.5,98.61000061035156,94.3499984741211,96.69999694824219,792600.0
|
|
2016-01-22,101.1500015258789,103.18000030517578,100.0,100.23999786376953,1081100.0
|
|
2016-01-25,100.37000274658203,101.8499984741211,99.83000183105469,100.80999755859375,377700.0
|
|
2016-01-26,99.0,101.06999969482422,98.05000305175781,101.06999969482422,515400.0
|
|
2016-01-27,97.2300033569336,99.88999938964844,97.0,98.91999816894531,600300.0
|
|
2016-01-28,96.86000061035156,99.38999938964844,96.11000061035156,98.94999694824219,528000.0
|
|
2016-01-29,98.23999786376953,99.0,96.86000061035156,97.05000305175781,555800.0
|
|
2016-02-01,99.0,99.62000274658203,97.30000305175781,97.72000122070312,459600.0
|
|
2016-02-02,96.12000274658203,98.69999694824219,95.81999969482422,98.69999694824219,480400.0
|
|
2016-02-03,95.37000274658203,97.6500015258789,91.87000274658203,96.75,597600.0
|
|
2016-02-04,96.63999938964844,98.45999908447266,93.97000122070312,95.54000091552734,488200.0
|
|
2016-02-05,90.25,95.9800033569336,89.01000213623047,95.91999816894531,679200.0
|
|
2016-02-08,85.87000274658203,90.0,84.19999694824219,88.0,618400.0
|
|
2016-02-09,85.81999969482422,88.19000244140625,84.19000244140625,84.94000244140625,453900.0
|
|
2016-02-10,87.70999908447266,89.77999877929688,86.02999877929688,86.58999633789062,315500.0
|
|
2016-02-11,89.04000091552734,89.7699966430664,85.58000183105469,85.58000183105469,476000.0
|
|
2016-02-12,91.94999694824219,93.43000030517578,89.16000366210938,90.54000091552734,365200.0
|
|
2016-02-16,95.76000213623047,97.37000274658203,92.94999694824219,93.76000213623047,384100.0
|
|
2016-02-17,98.23999786376953,98.30999755859375,96.30000305175781,96.9800033569336,502000.0
|
|
2016-02-18,98.80000305175781,100.81999969482422,97.33000183105469,99.9000015258789,454800.0
|
|
2016-02-19,100.4800033569336,101.30999755859375,97.66999816894531,98.0,563000.0
|
|
2016-02-22,99.9800033569336,101.98999786376953,98.66000366210938,101.4800033569336,632800.0
|
|
2016-02-23,98.37999725341797,100.22000122070312,97.83999633789062,99.37999725341797,653000.0
|
|
2016-02-24,103.0999984741211,103.55000305175781,95.41999816894531,97.25,753100.0
|
|
2016-02-25,102.55999755859375,103.69000244140625,100.61000061035156,103.6500015258789,678800.0
|
|
2016-02-26,97.55999755859375,104.94000244140625,94.55999755859375,104.23999786376953,1991200.0
|
|
2016-02-29,101.76000213623047,103.33999633789062,96.5999984741211,97.95999908447266,827100.0
|
|
2016-03-01,104.94999694824219,104.98999786376953,101.47000122070312,102.52999877929688,852400.0
|
|
2016-03-02,105.91000366210938,106.1500015258789,104.56999969482422,105.83999633789062,516600.0
|
|
2016-03-03,106.52999877929688,107.91000366210938,104.08999633789062,106.19999694824219,538500.0
|
|
2016-03-04,108.87999725341797,110.22000122070312,106.61000061035156,107.63999938964844,562800.0
|
|
2016-03-07,110.41999816894531,111.0,107.5999984741211,108.66999816894531,604000.0
|
|
2016-03-08,109.01000213623047,110.69999694824219,106.69000244140625,110.04000091552734,483800.0
|
|
2016-03-09,111.19999694824219,111.80000305175781,108.0,110.19999694824219,589200.0
|
|
2016-03-10,113.5199966430664,114.2699966430664,109.75,112.0,734500.0
|
|
2016-03-11,115.6500015258789,115.98999786376953,113.2699966430664,114.36000061035156,484300.0
|
|
2016-03-14,114.94000244140625,116.93000030517578,114.5999984741211,115.43000030517578,410000.0
|
|
2016-03-15,113.19000244140625,114.91000366210938,111.45999908447266,113.75,495600.0
|
|
2016-03-16,113.70999908447266,114.01000213623047,110.87000274658203,112.31999969482422,731500.0
|
|
2016-03-17,114.91999816894531,115.97000122070312,112.23999786376953,113.6500015258789,608400.0
|
|
2016-03-18,114.69999694824219,115.77999877929688,114.2300033569336,115.02999877929688,315900.0
|
|
2016-03-21,114.66999816894531,115.36000061035156,113.3499984741211,113.8499984741211,530600.0
|
|
2016-03-22,115.4800033569336,117.02999877929688,113.58999633789062,114.0,567200.0
|
|
2016-03-23,112.41000366210938,116.7300033569336,112.18000030517578,115.19000244140625,421600.0
|
|
2016-03-24,112.88999938964844,113.72000122070312,111.12000274658203,111.41999816894531,385300.0
|
|
2016-03-28,115.22000122070312,115.93000030517578,112.06999969482422,113.33999633789062,495300.0
|
|
2016-03-29,118.27999877929688,118.58999633789062,114.06999969482422,114.63999938964844,708300.0
|
|
2016-03-30,117.68000030517578,119.69000244140625,116.87999725341797,118.66999816894531,469300.0
|
|
2016-03-31,117.8499984741211,118.62000274658203,115.88999938964844,117.4000015258789,341600.0
|
|
2016-04-01,120.62000274658203,121.16000366210938,116.4800033569336,116.4800033569336,668800.0
|
|
2016-04-04,118.61000061035156,122.1500015258789,118.55999755859375,120.81999969482422,407400.0
|
|
2016-04-05,117.12999725341797,118.0,115.80999755859375,117.7300033569336,288100.0
|
|
2016-04-06,119.45999908447266,119.98999786376953,116.33000183105469,117.0,323000.0
|
|
2016-04-07,118.0999984741211,119.19999694824219,116.75,118.87000274658203,248700.0
|
|
2016-04-08,117.8499984741211,119.56999969482422,117.08000183105469,119.4000015258789,288400.0
|
|
2016-04-11,117.70999908447266,121.1500015258789,117.2699966430664,118.75,265700.0
|
|
2016-04-12,119.97000122070312,120.27999877929688,116.08999633789062,118.06999969482422,590200.0
|
|
2016-04-13,125.3499984741211,125.3499984741211,120.5,120.97000122070312,459700.0
|
|
2016-04-14,126.55999755859375,127.41999816894531,123.73999786376953,125.08000183105469,568500.0
|
|
2016-04-15,127.33999633789062,128.35000610351562,126.20999908447266,126.4000015258789,247200.0
|
|
2016-04-18,130.10000610351562,130.39999389648438,126.05000305175781,126.2300033569336,479200.0
|
|
2016-04-19,127.56999969482422,130.6199951171875,126.31999969482422,130.6199951171875,362800.0
|
|
2016-04-20,129.44000244140625,129.86000061035156,126.2300033569336,127.16999816894531,282000.0
|
|
2016-04-21,126.51000213623047,129.92999267578125,126.13999938964844,129.92999267578125,346000.0
|
|
2016-04-22,126.41000366210938,127.79000091552734,125.0,125.30000305175781,307300.0
|
|
2016-04-25,124.5999984741211,126.33000183105469,123.58999633789062,126.25,233600.0
|
|
2016-04-26,125.8499984741211,127.94000244140625,124.08000183105469,124.9800033569336,263600.0
|
|
2016-04-27,125.9000015258789,127.3499984741211,123.81999969482422,126.33000183105469,215500.0
|
|
2016-04-28,123.86000061035156,127.26000213623047,123.3499984741211,125.72000122070312,476900.0
|
|
2016-04-29,124.88999938964844,125.83000183105469,122.30000305175781,124.37999725341797,484900.0
|
|
2016-05-02,126.44999694824219,127.12000274658203,123.52999877929688,124.9000015258789,364500.0
|
|
2016-05-03,125.33999633789062,127.05999755859375,122.41000366210938,125.04000091552734,570800.0
|
|
2016-05-04,124.36000061035156,126.25,123.68000030517578,124.02999877929688,373800.0
|
|
2016-05-05,124.87999725341797,126.43000030517578,123.27999877929688,125.22000122070312,691400.0
|
|
2016-05-06,128.02999877929688,131.0,123.41999816894531,130.3699951171875,812900.0
|
|
2016-05-09,127.25,128.5,126.86000061035156,127.04000091552734,408500.0
|
|
2016-05-10,128.88999938964844,128.89999389648438,126.7300033569336,128.02999877929688,377900.0
|
|
2016-05-11,129.6999969482422,131.4499969482422,127.0,128.86000061035156,403400.0
|
|
2016-05-12,127.95999908447266,130.63999938964844,127.2699966430664,129.7100067138672,342200.0
|
|
2016-05-13,127.52999877929688,129.47000122070312,127.02999877929688,127.33999633789062,216100.0
|
|
2016-05-16,128.6999969482422,129.99000549316406,127.51000213623047,127.69999694824219,223300.0
|
|
2016-05-17,130.77999877929688,132.49000549316406,128.0399932861328,128.0399932861328,419000.0
|
|
2016-05-18,132.5,133.08999633789062,129.97999572753906,129.97999572753906,471100.0
|
|
2016-05-19,131.7899932861328,133.0800018310547,129.85000610351562,131.64999389648438,509900.0
|
|
2016-05-20,133.88999938964844,134.1699981689453,131.4600067138672,132.1199951171875,677800.0
|
|
2016-05-23,132.02000427246094,134.2899932861328,131.86000061035156,133.47999572753906,462700.0
|
|
2016-05-24,134.60000610351562,135.32000732421875,132.11000061035156,132.27999877929688,442100.0
|
|
2016-05-25,134.02000427246094,135.27000427246094,133.38999938964844,134.8000030517578,197900.0
|
|
2016-05-26,135.00999450683594,135.9199981689453,133.02000427246094,134.0500030517578,315800.0
|
|
2016-05-27,135.0800018310547,135.6999969482422,134.02999877929688,134.1999969482422,222400.0
|
|
2016-05-31,136.5,138.27999877929688,135.22999572753906,135.97000122070312,333900.0
|
|
2016-06-01,136.33999633789062,137.07000732421875,134.64999389648438,135.0,386600.0
|
|
2016-06-02,137.0,137.66000366210938,135.02999877929688,135.41000366210938,480800.0
|
|
2016-06-03,135.75,136.5500030517578,134.02000427246094,136.30999755859375,342900.0
|
|
2016-06-06,138.27000427246094,139.11000061035156,136.17999267578125,136.17999267578125,480600.0
|
|
2016-06-07,138.6300048828125,140.58999633789062,137.57000732421875,138.72000122070312,568400.0
|
|
2016-06-08,137.0,138.94000244140625,134.58999633789062,138.3800048828125,588200.0
|
|
2016-06-09,137.4600067138672,137.47000122070312,135.55999755859375,135.55999755859375,246000.0
|
|
2016-06-10,134.2899932861328,137.36000061035156,133.72000122070312,135.83999633789062,267300.0
|
|
2016-06-13,133.3699951171875,135.38999938964844,132.77999877929688,133.3000030517578,289100.0
|
|
2016-06-14,134.44000244140625,135.08999633789062,132.00999450683594,133.50999450683594,192500.0
|
|
2016-06-15,133.7899932861328,135.85000610351562,133.72000122070312,135.25,297800.0
|
|
2016-06-16,135.47000122070312,135.58999633789062,131.30999755859375,132.6300048828125,280900.0
|
|
2016-06-17,133.75,135.58999633789062,133.5,135.25999450683594,225400.0
|
|
2016-06-20,135.08999633789062,136.9600067138672,134.67999267578125,135.97999572753906,224000.0
|
|
2016-06-21,135.8300018310547,136.5,134.6199951171875,135.89999389648438,187100.0
|
|
2016-06-22,136.47000122070312,137.0,133.55999755859375,135.7899932861328,286800.0
|
|
2016-06-23,139.05999755859375,139.5399932861328,137.3699951171875,138.1300048828125,191200.0
|
|
2016-06-24,132.02999877929688,136.5,131.27999877929688,131.6300048828125,508300.0
|
|
2016-06-27,126.87999725341797,130.77999877929688,126.0999984741211,130.74000549316406,363900.0
|
|
2016-06-28,132.6699981689453,132.99000549316406,127.26000213623047,128.6699981689453,370000.0
|
|
2016-06-29,138.9600067138672,140.72000122070312,134.0,134.50999450683594,432400.0
|
|
2016-06-30,140.6699981689453,141.67999267578125,138.52000427246094,140.35000610351562,414700.0
|
|
2016-07-01,139.80999755859375,142.35000610351562,139.14999389648438,141.05999755859375,312200.0
|
|
2016-07-05,139.82000732421875,140.08999633789062,136.7100067138672,138.91000366210938,280900.0
|
|
2016-07-06,139.67999267578125,140.0,137.0800018310547,139.10000610351562,173900.0
|
|
2016-07-07,142.9199981689453,143.58999633789062,140.52999877929688,140.8699951171875,279600.0
|
|
2016-07-08,146.22000122070312,146.49000549316406,144.02000427246094,144.1699981689453,307000.0
|
|
2016-07-11,149.0500030517578,149.47000122070312,146.5800018310547,146.5800018310547,340700.0
|
|
2016-07-12,151.10000610351562,152.50999450683594,148.8300018310547,150.0,542100.0
|
|
2016-07-13,149.27000427246094,151.9600067138672,148.69000244140625,151.9600067138672,220600.0
|
|
2016-07-14,149.22000122070312,151.05999755859375,148.74000549316406,150.61000061035156,316300.0
|
|
2016-07-15,148.47000122070312,149.9600067138672,147.3300018310547,148.77000427246094,494700.0
|
|
2016-07-18,148.8000030517578,149.64999389648438,147.35000610351562,149.11000061035156,265200.0
|
|
2016-07-19,148.72000122070312,149.13999938964844,147.75999450683594,147.8000030517578,173200.0
|
|
2016-07-20,152.3699951171875,152.3699951171875,148.72999572753906,149.82000732421875,408500.0
|
|
2016-07-21,153.41000366210938,153.83999633789062,151.9499969482422,152.3699951171875,415500.0
|
|
2016-07-22,154.24000549316406,155.83999633789062,152.75,153.25,506900.0
|
|
2016-07-25,151.5399932861328,154.97999572753906,151.33999633789062,153.24000549316406,225300.0
|
|
2016-07-26,151.41000366210938,152.99000549316406,150.67999267578125,152.1300048828125,242900.0
|
|
2016-07-27,151.39999389648438,152.17999267578125,149.3800048828125,151.86000061035156,198500.0
|
|
2016-07-28,151.99000549316406,152.2899932861328,149.97999572753906,151.5,191500.0
|
|
2016-07-29,153.0800018310547,153.41000366210938,150.2100067138672,151.97000122070312,141600.0
|
|
2016-08-01,152.9499969482422,154.4499969482422,152.5800018310547,153.1199951171875,266400.0
|
|
2016-08-02,151.5,153.22999572753906,148.7100067138672,152.92999267578125,309300.0
|
|
2016-08-03,151.27999877929688,152.3300018310547,150.6199951171875,150.75,142800.0
|
|
2016-08-04,152.25,152.72999572753906,149.97000122070312,151.6300048828125,661500.0
|
|
2016-08-05,172.97999572753906,174.27999877929688,155.0,156.39999389648438,1373200.0
|
|
2016-08-08,173.72000122070312,173.89999389648438,170.27000427246094,173.6300048828125,661700.0
|
|
2016-08-09,170.2100067138672,173.6699981689453,168.0,172.47999572753906,709900.0
|
|
2016-08-10,169.63999938964844,170.61000061035156,169.2899932861328,170.50999450683594,323100.0
|
|
2016-08-11,169.92999267578125,171.39999389648438,168.69000244140625,170.63999938964844,368500.0
|
|
2016-08-12,168.86000061035156,170.38999938964844,168.58999633789062,169.50999450683594,289800.0
|
|
2016-08-15,170.1300048828125,172.42999267578125,169.6699981689453,170.08999633789062,378100.0
|
|
2016-08-16,168.3300018310547,169.9600067138672,167.30999755859375,169.85000610351562,381200.0
|
|
2016-08-17,166.97000122070312,168.7100067138672,165.9499969482422,168.7100067138672,734900.0
|
|
2016-08-18,167.13999938964844,168.74000549316406,166.39999389648438,167.0500030517578,649800.0
|
|
2016-08-19,167.69000244140625,168.02000427246094,165.77999877929688,166.66000366210938,171800.0
|
|
2016-08-22,166.8699951171875,166.8800048828125,164.5399932861328,166.7899932861328,429900.0
|
|
2016-08-23,166.74000549316406,168.3800048828125,166.0800018310547,168.3800048828125,658700.0
|
|
2016-08-24,166.02999877929688,167.1999969482422,164.9499969482422,167.0,375400.0
|
|
2016-08-25,166.6300048828125,167.52999877929688,165.1699981689453,165.50999450683594,294500.0
|
|
2016-08-26,166.9499969482422,167.89999389648438,166.0399932861328,166.91000366210938,341400.0
|
|
2016-08-29,166.57000732421875,168.39999389648438,166.11000061035156,167.00999450683594,446200.0
|
|
2016-08-30,166.89999389648438,167.64999389648438,166.19000244140625,167.5500030517578,298500.0
|
|
2016-08-31,172.0,173.1699981689453,166.7100067138672,167.4199981689453,779900.0
|
|
2016-09-01,173.67999267578125,173.82000732421875,171.16000366210938,172.64999389648438,427800.0
|
|
2016-09-02,186.16000366210938,188.1300048828125,176.9199981689453,178.1699981689453,1557600.0
|
|
2016-09-06,186.2899932861328,188.5800018310547,185.42999267578125,187.6999969482422,464800.0
|
|
2016-09-07,182.0,187.2100067138672,181.8800048828125,186.30999755859375,529800.0
|
|
2016-09-08,183.19000244140625,183.5,181.2100067138672,182.22000122070312,665500.0
|
|
2016-09-09,179.22999572753906,183.17999267578125,178.6999969482422,181.86000061035156,488600.0
|
|
2016-09-12,179.5399932861328,179.89999389648438,175.44000244140625,178.0,279100.0
|
|
2016-09-13,176.94000244140625,178.75999450683594,175.3300018310547,178.75999450683594,170900.0
|
|
2016-09-14,172.0,178.5399932861328,172.0,176.5399932861328,673300.0
|
|
2016-09-15,174.61000061035156,175.5500030517578,171.64999389648438,173.1199951171875,355300.0
|
|
2016-09-16,177.1999969482422,177.35000610351562,174.02999877929688,174.61000061035156,370300.0
|
|
2016-09-19,178.91000366210938,180.2899932861328,177.0,178.72999572753906,380400.0
|
|
2016-09-20,179.25,180.97999572753906,178.16000366210938,180.11000061035156,269900.0
|
|
2016-09-21,186.75,187.42999267578125,179.25,180.5,555400.0
|
|
2016-09-22,191.25,191.72999572753906,187.5800018310547,188.35000610351562,495700.0
|
|
2016-09-23,187.08999633789062,191.75999450683594,186.6300048828125,191.44000244140625,283400.0
|
|
2016-09-26,186.85000610351562,188.02999877929688,184.58999633789062,186.89999389648438,260800.0
|
|
2016-09-27,187.5,188.3699951171875,186.39999389648438,186.42999267578125,220600.0
|
|
2016-09-28,187.47999572753906,188.4199981689453,184.36000061035156,187.50999450683594,184900.0
|
|
2016-09-29,183.74000549316406,187.61000061035156,183.66000366210938,186.6199951171875,228700.0
|
|
2016-09-30,184.97000122070312,185.67999267578125,183.25,185.30999755859375,183200.0
|
|
2016-10-03,186.1999969482422,189.35000610351562,184.0,185.4499969482422,266600.0
|
|
2016-10-04,184.58999633789062,187.63999938964844,182.91000366210938,186.0800018310547,220300.0
|
|
2016-10-05,186.49000549316406,186.8000030517578,184.22999572753906,185.41000366210938,185200.0
|
|
2016-10-06,186.2899932861328,188.11000061035156,185.57000732421875,186.74000549316406,222300.0
|
|
2016-10-07,189.8300018310547,190.22000122070312,186.0399932861328,187.0800018310547,318700.0
|
|
2016-10-10,189.19000244140625,193.5800018310547,188.75,191.61000061035156,381300.0
|
|
2016-10-11,184.47000122070312,186.22999572753906,182.25,185.4499969482422,462000.0
|
|
2016-10-12,183.2100067138672,184.30999755859375,182.1199951171875,184.0500030517578,301400.0
|
|
2016-10-13,168.4600067138672,174.3699951171875,166.63999938964844,171.11000061035156,2131200.0
|
|
2016-10-14,167.0399932861328,170.0,166.0,168.2100067138672,3332400.0
|
|
2016-10-17,167.88999938964844,169.49000549316406,166.85000610351562,167.47000122070312,843300.0
|
|
2016-10-18,167.50999450683594,170.97999572753906,167.1999969482422,170.91000366210938,709500.0
|
|
2016-10-19,169.42999267578125,170.19000244140625,166.10000610351562,168.6199951171875,781500.0
|
|
2016-10-20,171.0500030517578,171.8800048828125,167.89999389648438,168.2100067138672,813700.0
|
|
2016-10-21,173.92999267578125,174.11000061035156,169.00999450683594,169.6699981689453,613100.0
|
|
2016-10-24,172.82000732421875,175.77999877929688,171.50999450683594,175.17999267578125,352600.0
|
|
2016-10-25,171.0399932861328,173.57000732421875,170.83999633789062,173.14999389648438,261700.0
|
|
2016-10-26,170.64999389648438,172.08999633789062,168.77000427246094,169.6199951171875,443100.0
|
|
2016-10-27,169.44000244140625,173.13999938964844,168.00999450683594,171.74000549316406,396300.0
|
|
2016-10-28,168.16000366210938,170.02999877929688,165.6199951171875,168.57000732421875,507500.0
|
|
2016-10-31,168.00999450683594,169.14999389648438,165.9499969482422,169.14999389648438,419300.0
|
|
2016-11-01,169.7899932861328,170.77000427246094,166.9199981689453,167.30999755859375,691700.0
|
|
2016-11-02,166.61000061035156,169.99000549316406,166.16000366210938,169.0500030517578,543400.0
|
|
2016-11-03,165.8800048828125,168.39999389648438,164.6699981689453,167.14999389648438,703600.0
|
|
2016-11-04,166.88999938964844,172.05999755859375,166.0800018310547,172.0,1214400.0
|
|
2016-11-07,169.25999450683594,170.8800048828125,167.89999389648438,170.2100067138672,544100.0
|
|
2016-11-08,174.6699981689453,176.10000610351562,169.39999389648438,169.77000427246094,500400.0
|
|
2016-11-09,172.83999633789062,174.22999572753906,166.77999877929688,166.89999389648438,664100.0
|
|
2016-11-10,162.80999755859375,175.69000244140625,161.6199951171875,174.7100067138672,1090700.0
|
|
2016-11-11,155.9600067138672,161.49000549316406,150.63999938964844,160.5800018310547,1844200.0
|
|
2016-11-14,153.5,158.38999938964844,150.13999938964844,155.9600067138672,1388100.0
|
|
2016-11-15,155.7100067138672,159.75999450683594,154.02000427246094,155.38999938964844,802100.0
|
|
2016-11-16,156.94000244140625,158.83999633789062,152.9499969482422,153.92999267578125,551700.0
|
|
2016-11-17,157.27000427246094,160.0,156.47999572753906,156.97999572753906,439800.0
|
|
2016-11-18,157.6300048828125,160.6199951171875,156.27000427246094,156.75,406900.0
|
|
2016-11-21,160.6300048828125,161.85000610351562,157.85000610351562,159.2100067138672,532500.0
|
|
2016-11-22,164.9499969482422,165.32000732421875,160.0,162.0,791500.0
|
|
2016-11-23,166.75,167.1199951171875,164.02000427246094,164.5,662300.0
|
|
2016-11-25,163.19000244140625,168.39999389648438,160.41000366210938,168.38999938964844,393700.0
|
|
2016-11-28,161.86000061035156,164.5800018310547,161.25999450683594,163.0,537500.0
|
|
2016-11-29,162.91000366210938,164.19000244140625,160.6300048828125,161.4199981689453,502900.0
|
|
2016-11-30,157.82000732421875,163.86000061035156,156.0800018310547,162.77000427246094,2699900.0
|
|
2016-12-01,151.3000030517578,160.10000610351562,148.97999572753906,157.47999572753906,910800.0
|
|
2016-12-02,152.55999755859375,154.5399932861328,151.0,151.72999572753906,592500.0
|
|
2016-12-05,157.9499969482422,158.8699951171875,152.0,152.0,1000000.0
|
|
2016-12-06,157.5500030517578,159.4499969482422,156.32000732421875,159.4499969482422,710100.0
|
|
2016-12-07,165.6199951171875,167.08999633789062,161.5,162.0,794300.0
|
|
2016-12-08,159.9600067138672,168.13999938964844,158.8800048828125,165.3699951171875,627300.0
|
|
2016-12-09,158.61000061035156,162.66000366210938,157.5,161.49000549316406,789700.0
|
|
2016-12-12,153.67999267578125,158.50999450683594,152.24000549316406,158.3699951171875,559300.0
|
|
2016-12-13,156.82000732421875,158.8800048828125,154.0800018310547,154.17999267578125,395500.0
|
|
2016-12-14,157.74000549316406,159.85000610351562,156.52000427246094,156.66000366210938,331300.0
|
|
2016-12-15,159.25,161.41000366210938,158.00999450683594,158.74000549316406,396400.0
|
|
2016-12-16,154.97000122070312,159.8699951171875,154.50999450683594,159.1300048828125,357800.0
|
|
2016-12-19,153.0800018310547,155.9499969482422,152.77999877929688,155.74000549316406,365700.0
|
|
2016-12-20,152.88999938964844,154.17999267578125,150.2899932861328,154.17999267578125,622800.0
|
|
2016-12-21,154.39999389648438,154.97000122070312,151.72999572753906,153.6199951171875,308300.0
|
|
2016-12-22,156.4499969482422,158.72000122070312,152.91000366210938,153.92999267578125,478400.0
|
|
2016-12-23,156.66000366210938,158.32000732421875,154.72000122070312,157.0399932861328,170900.0
|
|
2016-12-27,158.5,160.7100067138672,156.10000610351562,156.75,332400.0
|
|
2016-12-28,155.6199951171875,158.22000122070312,155.4199981689453,158.17999267578125,313400.0
|
|
2016-12-29,158.50999450683594,158.94000244140625,154.9199981689453,155.3699951171875,293100.0
|
|
2016-12-30,156.13999938964844,158.8800048828125,155.82000732421875,158.8800048828125,239700.0
|
|
2017-01-03,161.02000427246094,162.77000427246094,157.9499969482422,158.91000366210938,523600.0
|
|
2017-01-04,165.82000732421875,165.8800048828125,160.69000244140625,162.24000549316406,559700.0
|
|
2017-01-05,171.27999877929688,172.7899932861328,166.05999755859375,166.72000122070312,905200.0
|
|
2017-01-06,172.16000366210938,173.0,171.16000366210938,171.16000366210938,389700.0
|
|
2017-01-09,174.11000061035156,175.55999755859375,172.61000061035156,172.61000061035156,456000.0
|
|
2017-01-10,177.7899932861328,178.86000061035156,173.9600067138672,174.88999938964844,498700.0
|
|
2017-01-11,176.75,180.72000122070312,174.19000244140625,178.35000610351562,508900.0
|
|
2017-01-12,173.19000244140625,177.50999450683594,173.02999877929688,176.75,315400.0
|
|
2017-01-13,176.4499969482422,176.89999389648438,173.1199951171875,173.1199951171875,291700.0
|
|
2017-01-17,178.0500030517578,178.7100067138672,174.77999877929688,177.00999450683594,713700.0
|
|
2017-01-18,175.25999450683594,178.82000732421875,174.6300048828125,178.41000366210938,346400.0
|
|
2017-01-19,174.89999389648438,176.60000610351562,174.3300018310547,175.50999450683594,253300.0
|
|
2017-01-20,176.1699981689453,176.41000366210938,172.85000610351562,175.77000427246094,447900.0
|
|
2017-01-23,178.72000122070312,179.88999938964844,176.3300018310547,176.8000030517578,438800.0
|
|
2017-01-24,183.30999755859375,183.7100067138672,179.22000122070312,179.22000122070312,484100.0
|
|
2017-01-25,183.3800048828125,185.7899932861328,181.92999267578125,184.1300048828125,247000.0
|
|
2017-01-26,183.3699951171875,184.49000549316406,181.22000122070312,184.08999633789062,160500.0
|
|
2017-01-27,182.6300048828125,183.64999389648438,181.72000122070312,183.55999755859375,149800.0
|
|
2017-01-30,185.1199951171875,185.5,180.22000122070312,183.89999389648438,314700.0
|
|
2017-01-31,185.38999938964844,186.19000244140625,183.61000061035156,184.10000610351562,329800.0
|
|
2017-02-01,188.5800018310547,189.05999755859375,183.17999267578125,185.22999572753906,401400.0
|
|
2017-02-02,188.6199951171875,191.77000427246094,187.25,188.5800018310547,422900.0
|
|
2017-02-03,190.14999389648438,190.6999969482422,189.0399932861328,190.1699981689453,186600.0
|
|
2017-02-06,191.74000549316406,191.97000122070312,189.14999389648438,189.16000366210938,215700.0
|
|
2017-02-07,191.61000061035156,193.69000244140625,190.44000244140625,192.1300048828125,362400.0
|
|
2017-02-08,191.85000610351562,193.0399932861328,190.47000122070312,191.8699951171875,302000.0
|
|
2017-02-09,191.7100067138672,193.44000244140625,190.5800018310547,191.22999572753906,368400.0
|
|
2017-02-10,195.27999877929688,195.47000122070312,191.19000244140625,191.75,477400.0
|
|
2017-02-13,195.1199951171875,196.9499969482422,194.41000366210938,196.0,337400.0
|
|
2017-02-14,197.07000732421875,197.77999877929688,192.66000366210938,194.5,311600.0
|
|
2017-02-15,199.92999267578125,200.6300048828125,196.11000061035156,196.86000061035156,331700.0
|
|
2017-02-16,198.00999450683594,201.16000366210938,196.8000030517578,200.27000427246094,226400.0
|
|
2017-02-17,198.42999267578125,199.75,196.1699981689453,196.1699981689453,325800.0
|
|
2017-02-21,198.5,200.42999267578125,196.8800048828125,200.42999267578125,647300.0
|
|
2017-02-22,200.41000366210938,200.97999572753906,196.75999450683594,198.41000366210938,348600.0
|
|
2017-02-23,199.82000732421875,202.41000366210938,196.60000610351562,202.41000366210938,562500.0
|
|
2017-02-24,207.7899932861328,207.7899932861328,190.07000732421875,201.0,1003900.0
|
|
2017-02-27,208.22999572753906,208.8300018310547,204.14999389648438,208.02999877929688,481200.0
|
|
2017-02-28,210.8699951171875,210.8699951171875,205.8800048828125,207.77999877929688,519700.0
|
|
2017-03-01,211.1699981689453,216.6999969482422,210.02999877929688,213.0,524200.0
|
|
2017-03-02,208.8000030517578,212.22000122070312,208.75,210.66000366210938,240200.0
|
|
2017-03-03,212.75999450683594,213.02999877929688,207.05999755859375,209.1300048828125,276200.0
|
|
2017-03-06,210.77000427246094,213.6699981689453,209.17999267578125,212.82000732421875,295900.0
|
|
2017-03-07,211.3000030517578,214.05999755859375,209.74000549316406,210.22000122070312,394900.0
|
|
2017-03-08,209.1300048828125,212.2899932861328,208.67999267578125,210.57000732421875,287900.0
|
|
2017-03-09,209.3800048828125,212.41000366210938,208.7100067138672,209.16000366210938,261500.0
|
|
2017-03-10,211.2899932861328,211.75,209.00999450683594,211.02000427246094,247400.0
|
|
2017-03-13,212.74000549316406,213.24000549316406,210.0,211.8000030517578,506500.0
|
|
2017-03-14,212.3000030517578,213.8800048828125,209.5500030517578,212.8000030517578,276300.0
|
|
2017-03-15,215.1300048828125,215.35000610351562,210.91000366210938,213.00999450683594,305100.0
|
|
2017-03-16,211.55999755859375,215.9600067138672,211.47999572753906,215.72000122070312,335100.0
|
|
2017-03-17,211.2899932861328,212.6699981689453,209.57000732421875,211.66000366210938,464400.0
|
|
2017-03-20,216.11000061035156,218.75,211.69000244140625,212.72999572753906,457300.0
|
|
2017-03-21,205.6999969482422,218.64999389648438,205.33999633789062,217.52999877929688,622100.0
|
|
2017-03-22,209.6300048828125,210.47999572753906,203.36000061035156,205.77000427246094,379200.0
|
|
2017-03-23,208.17999267578125,211.61000061035156,206.02999877929688,209.02999877929688,560700.0
|
|
2017-03-24,210.86000061035156,213.08999633789062,208.17999267578125,208.17999267578125,405800.0
|
|
2017-03-27,211.57000732421875,213.19000244140625,207.47999572753906,209.3000030517578,297400.0
|
|
2017-03-28,211.50999450683594,212.8300018310547,211.0800018310547,212.57000732421875,244200.0
|
|
2017-03-29,216.2899932861328,216.6999969482422,212.27999877929688,213.1300048828125,370400.0
|
|
2017-03-30,212.55999755859375,217.1300048828125,211.60000610351562,217.05999755859375,285600.0
|
|
2017-03-31,211.47000122070312,213.52000427246094,211.2100067138672,213.0500030517578,316000.0
|
|
2017-04-03,219.9499969482422,221.97999572753906,210.77999877929688,210.77999877929688,939500.0
|
|
2017-04-04,215.9199981689453,221.72000122070312,215.6999969482422,220.00999450683594,431600.0
|
|
2017-04-05,215.27999877929688,218.77999877929688,214.94000244140625,216.35000610351562,373500.0
|
|
2017-04-06,217.72000122070312,218.9600067138672,214.64999389648438,215.10000610351562,410700.0
|
|
2017-04-07,219.10000610351562,220.0,217.02000427246094,217.52999877929688,315700.0
|
|
2017-04-10,219.05999755859375,220.16000366210938,217.55999755859375,220.00999450683594,217900.0
|
|
2017-04-11,219.77999877929688,220.30999755859375,216.33999633789062,219.05999755859375,264600.0
|
|
2017-04-12,216.30999755859375,221.35000610351562,215.66000366210938,219.9199981689453,562800.0
|
|
2017-04-13,215.4600067138672,217.57000732421875,214.0,216.7899932861328,371500.0
|
|
2017-04-17,220.47999572753906,220.52000427246094,216.0,218.07000732421875,503600.0
|
|
2017-04-18,217.8300018310547,220.05999755859375,217.2100067138672,220.0,143800.0
|
|
2017-04-19,218.8300018310547,220.5,217.38999938964844,218.24000549316406,259000.0
|
|
2017-04-20,223.41000366210938,226.2100067138672,219.66000366210938,220.92999267578125,301900.0
|
|
2017-04-21,223.82000732421875,225.0,222.00999450683594,223.89999389648438,231300.0
|
|
2017-04-24,225.89999389648438,227.25,223.94000244140625,225.58999633789062,233500.0
|
|
2017-04-25,230.6300048828125,231.44000244140625,225.80999755859375,227.02999877929688,652600.0
|
|
2017-04-26,228.27999877929688,230.49000549316406,226.17999267578125,229.6699981689453,380700.0
|
|
2017-04-27,230.2100067138672,234.66000366210938,229.66000366210938,230.80999755859375,336000.0
|
|
2017-04-28,228.91000366210938,232.2899932861328,228.50999450683594,232.2899932861328,200600.0
|
|
2017-05-01,235.08999633789062,235.8699951171875,229.08999633789062,230.58999633789062,314800.0
|
|
2017-05-02,234.75999450683594,237.5500030517578,230.5,235.49000549316406,279400.0
|
|
2017-05-03,234.97000122070312,237.0,230.2100067138672,234.1300048828125,372300.0
|
|
2017-05-04,236.50999450683594,241.3300018310547,234.17999267578125,235.67999267578125,545200.0
|
|
2017-05-05,275.1600036621094,275.54998779296875,254.25,256.489990234375,1735800.0
|
|
2017-05-08,274.9599914550781,276.9700012207031,273.0299987792969,275.0,602700.0
|
|
2017-05-09,281.7699890136719,283.67999267578125,273.5,275.0,550100.0
|
|
2017-05-10,282.260009765625,284.70001220703125,278.1700134277344,284.5899963378906,707300.0
|
|
2017-05-11,280.8699951171875,284.95001220703125,277.3299865722656,283.6000061035156,1172700.0
|
|
2017-05-12,287.2799987792969,292.3399963378906,282.010009765625,282.010009765625,527800.0
|
|
2017-05-15,296.239990234375,296.3299865722656,288.5,289.7900085449219,574300.0
|
|
2017-05-16,297.2200012207031,297.95001220703125,287.07000732421875,290.6000061035156,611900.0
|
|
2017-05-17,278.54998779296875,293.0,277.8500061035156,290.5199890136719,1026400.0
|
|
2017-05-18,270.80999755859375,275.8900146484375,248.1999969482422,250.72000122070312,2765300.0
|
|
2017-05-19,272.57000732421875,279.7900085449219,271.1600036621094,277.05999755859375,629600.0
|
|
2017-05-22,275.3699951171875,280.69000244140625,273.6499938964844,275.5,652000.0
|
|
2017-05-23,281.79998779296875,282.239990234375,275.5400085449219,277.17999267578125,480600.0
|
|
2017-05-24,286.2799987792969,288.010009765625,279.5899963378906,282.79998779296875,575300.0
|
|
2017-05-25,292.4200134277344,295.5,286.0299987792969,289.05999755859375,584200.0
|
|
2017-05-26,286.95001220703125,295.2300109863281,286.3800048828125,294.489990234375,488300.0
|
|
2017-05-30,279.9800109863281,288.44000244140625,276.8900146484375,288.0,778100.0
|
|
2017-05-31,275.1099853515625,283.0,272.67999267578125,281.6400146484375,999200.0
|
|
2017-06-01,280.3999938964844,280.9800109863281,272.1099853515625,277.010009765625,519900.0
|
|
2017-06-02,280.3699951171875,282.7200012207031,277.5,280.25,342400.0
|
|
2017-06-05,278.8900146484375,281.1000061035156,276.1000061035156,277.42999267578125,346200.0
|
|
2017-06-06,280.0400085449219,285.510009765625,277.7900085449219,278.5,465200.0
|
|
2017-06-07,285.25,287.4100036621094,280.6199951171875,281.0299987792969,392700.0
|
|
2017-06-08,288.1199951171875,289.6499938964844,282.2200012207031,288.1099853515625,454700.0
|
|
2017-06-09,275.07000732421875,293.3299865722656,268.42999267578125,289.489990234375,642000.0
|
|
2017-06-12,270.7300109863281,274.9100036621094,264.25,273.9700012207031,830100.0
|
|
2017-06-13,273.0,275.6400146484375,265.0199890136719,266.95001220703125,534400.0
|
|
2017-06-14,265.0,274.9700012207031,264.7699890136719,273.8699951171875,547400.0
|
|
2017-06-15,263.29998779296875,264.1000061035156,255.14999389648438,261.07000732421875,939400.0
|
|
2017-06-16,263.45001220703125,266.9800109863281,260.9100036621094,263.04998779296875,1543200.0
|
|
2017-06-19,274.32000732421875,275.5299987792969,267.9100036621094,268.3500061035156,596500.0
|
|
2017-06-20,271.2699890136719,275.6400146484375,270.0,274.3399963378906,588700.0
|
|
2017-06-21,276.989990234375,277.3999938964844,264.80999755859375,268.44000244140625,563600.0
|
|
2017-06-22,275.75,280.3399963378906,273.1400146484375,277.3599853515625,577000.0
|
|
2017-06-23,275.2300109863281,277.7300109863281,268.5899963378906,271.2799987792969,483600.0
|
|
2017-06-26,268.0,278.69000244140625,267.70001220703125,276.0899963378906,406200.0
|
|
2017-06-27,255.92999267578125,265.5899963378906,255.66000366210938,265.5899963378906,739100.0
|
|
2017-06-28,262.30999755859375,263.2300109863281,250.33999633789062,260.0,917000.0
|
|
2017-06-29,252.42999267578125,262.70001220703125,247.47999572753906,259.8500061035156,763900.0
|
|
2017-06-30,250.8800048828125,254.47999572753906,249.1300048828125,254.10000610351562,475000.0
|
|
2017-07-03,250.67999267578125,254.97000122070312,248.52999877929688,254.02999877929688,236600.0
|
|
2017-07-05,248.97999572753906,253.8300018310547,246.1999969482422,250.38999938964844,789600.0
|
|
2017-07-06,251.10000610351562,252.2899932861328,245.5,246.00999450683594,613300.0
|
|
2017-07-07,255.60000610351562,257.8999938964844,252.17999267578125,252.24000549316406,577100.0
|
|
2017-07-10,259.82000732421875,261.4700012207031,253.14999389648438,256.989990234375,597300.0
|
|
2017-07-11,262.4100036621094,263.3900146484375,256.4599914550781,258.57000732421875,594400.0
|
|
2017-07-12,274.3500061035156,274.69000244140625,266.07000732421875,267.5400085449219,805100.0
|
|
2017-07-13,271.5400085449219,276.0,269.79998779296875,273.3999938964844,728400.0
|
|
2017-07-14,273.5799865722656,274.1700134277344,268.5899963378906,273.4100036621094,476000.0
|
|
2017-07-17,276.1199951171875,279.0,272.760009765625,274.0,787200.0
|
|
2017-07-18,280.239990234375,281.1000061035156,273.29998779296875,275.0,463500.0
|
|
2017-07-19,280.55999755859375,281.4800109863281,278.2300109863281,280.0,518600.0
|
|
2017-07-20,282.0799865722656,284.010009765625,279.3299865722656,281.0899963378906,504000.0
|
|
2017-07-21,280.260009765625,282.1000061035156,279.3299865722656,281.20001220703125,403400.0
|
|
2017-07-24,282.3800048828125,283.260009765625,280.3999938964844,280.9700012207031,435400.0
|
|
2017-07-25,279.260009765625,282.5,275.8999938964844,281.510009765625,708500.0
|
|
2017-07-26,286.0199890136719,286.0299987792969,278.510009765625,279.6300048828125,693600.0
|
|
2017-07-27,286.6400146484375,290.989990234375,280.04998779296875,287.0,1422400.0
|
|
2017-07-28,288.8699951171875,290.7900085449219,284.6099853515625,285.8999938964844,742300.0
|
|
2017-07-31,288.4200134277344,292.8999938964844,286.3699951171875,291.44000244140625,752100.0
|
|
2017-08-01,288.8800048828125,290.739990234375,287.8900146484375,288.510009765625,781300.0
|
|
2017-08-02,286.6000061035156,293.8599853515625,281.3900146484375,293.69000244140625,863700.0
|
|
2017-08-03,292.3800048828125,293.2099914550781,286.7699890136719,287.0,955500.0
|
|
2017-08-04,260.4700012207031,272.0899963378906,258.1199951171875,262.29998779296875,4299500.0
|
|
2017-08-07,256.1700134277344,265.5,252.85000610351562,258.05999755859375,1543800.0
|
|
2017-08-08,251.9199981689453,259.1700134277344,251.0500030517578,256.1700134277344,854100.0
|
|
2017-08-09,251.52000427246094,252.14999389648438,245.1199951171875,249.60000610351562,1309600.0
|
|
2017-08-10,232.63999938964844,251.42999267578125,232.1699981689453,250.0,1908900.0
|
|
2017-08-11,240.16000366210938,240.88999938964844,232.6300048828125,234.1699981689453,1296800.0
|
|
2017-08-14,236.94000244140625,243.1999969482422,234.5500030517578,243.1999969482422,876400.0
|
|
2017-08-15,236.07000732421875,237.92999267578125,234.60000610351562,237.1699981689453,579700.0
|
|
2017-08-16,241.89999389648438,242.64999389648438,236.7100067138672,238.88999938964844,623700.0
|
|
2017-08-17,234.19000244140625,242.07000732421875,233.9499969482422,240.39999389648438,802000.0
|
|
2017-08-18,236.13999938964844,238.33999633789062,232.72000122070312,234.08999633789062,672800.0
|
|
2017-08-21,241.9499969482422,242.63999938964844,235.2899932861328,235.2899932861328,733800.0
|
|
2017-08-22,243.2899932861328,244.82000732421875,241.75,241.9600067138672,756200.0
|
|
2017-08-23,243.5399932861328,244.7899932861328,241.3699951171875,242.0,325800.0
|
|
2017-08-24,243.6199951171875,245.1699981689453,240.63999938964844,244.57000732421875,528800.0
|
|
2017-08-25,246.41000366210938,249.9499969482422,244.8800048828125,249.83999633789062,667800.0
|
|
2017-08-28,242.5399932861328,248.27999877929688,241.6699981689453,246.6699981689453,452500.0
|
|
2017-08-29,240.89999389648438,243.75,238.25,240.0,611800.0
|
|
2017-08-30,246.75,247.1300048828125,240.14999389648438,242.30999755859375,1344800.0
|
|
2017-08-31,258.4700012207031,259.3999938964844,247.2899932861328,248.99000549316406,948300.0
|
|
2017-09-01,251.91000366210938,258.7300109863281,251.3699951171875,258.010009765625,513400.0
|
|
2017-09-05,256.6300048828125,257.760009765625,251.50999450683594,252.60000610351562,595800.0
|
|
2017-09-06,257.8800048828125,259.3500061035156,251.9199981689453,257.6700134277344,465900.0
|
|
2017-09-07,258.67999267578125,260.95001220703125,256.1600036621094,258.9200134277344,432000.0
|
|
2017-09-08,259.9800109863281,262.25,258.2099914550781,258.2099914550781,342500.0
|
|
2017-09-11,285.260009765625,286.6600036621094,265.07000732421875,265.0799865722656,1285000.0
|
|
2017-09-12,290.7900085449219,295.67999267578125,281.8800048828125,284.1700134277344,1106100.0
|
|
2017-09-13,292.2099914550781,293.30999755859375,287.57000732421875,290.0,380600.0
|
|
2017-09-14,287.9200134277344,292.44000244140625,287.5400085449219,290.57000732421875,465200.0
|
|
2017-09-15,282.7099914550781,289.42999267578125,281.2799987792969,287.510009765625,810300.0
|
|
2017-09-18,289.7099914550781,290.9700012207031,281.75,282.95001220703125,606000.0
|
|
2017-09-19,289.9700012207031,290.25,285.0,289.19000244140625,463600.0
|
|
2017-09-20,290.20001220703125,296.3500061035156,287.05999755859375,289.3299865722656,720500.0
|
|
2017-09-21,281.8699951171875,291.8500061035156,279.6099853515625,291.29998779296875,581500.0
|
|
2017-09-22,279.4599914550781,283.67999267578125,279.2699890136719,280.07000732421875,507300.0
|
|
2017-09-25,270.2200012207031,279.82000732421875,262.2300109863281,279.7300109863281,1102900.0
|
|
2017-09-26,269.2699890136719,273.6600036621094,265.1099853515625,271.510009765625,546300.0
|
|
2017-09-27,267.3999938964844,275.2900085449219,266.8399963378906,270.0799865722656,499400.0
|
|
2017-09-28,261.989990234375,268.739990234375,260.07000732421875,266.1600036621094,585600.0
|
|
2017-09-29,258.92999267578125,265.8999938964844,257.8399963378906,263.6000061035156,657200.0
|
|
2017-10-02,263.6499938964844,266.9800109863281,258.9200134277344,258.9200134277344,612100.0
|
|
2017-10-03,264.3599853515625,264.6099853515625,256.2699890136719,262.57000732421875,646000.0
|
|
2017-10-04,263.80999755859375,270.9700012207031,260.010009765625,264.3599853515625,679100.0
|
|
2017-10-05,270.2300109863281,271.5400085449219,263.8299865722656,265.67999267578125,590900.0
|
|
2017-10-06,268.82000732421875,272.7099914550781,265.0299987792969,269.7099914550781,427600.0
|
|
2017-10-09,269.9200134277344,272.25,268.0,268.82000732421875,390000.0
|
|
2017-10-10,273.6400146484375,276.04998779296875,269.3699951171875,272.2300109863281,651900.0
|
|
2017-10-11,274.489990234375,275.9100036621094,272.05999755859375,274.1499938964844,572900.0
|
|
2017-10-12,246.25999450683594,260.0,241.7100067138672,259.0,3157100.0
|
|
2017-10-13,244.89999389648438,251.17999267578125,241.50999450683594,245.8699951171875,1306300.0
|
|
2017-10-16,233.0,248.89999389648438,228.74000549316406,245.11000061035156,2235200.0
|
|
2017-10-17,234.7899932861328,237.50999450683594,230.8699951171875,232.1699981689453,1097200.0
|
|
2017-10-18,242.41000366210938,243.8000030517578,237.22000122070312,240.05999755859375,1233700.0
|
|
2017-10-19,236.0,241.91000366210938,233.1999969482422,241.91000366210938,859000.0
|
|
2017-10-20,235.72999572753906,237.64999389648438,233.8000030517578,237.0,782900.0
|
|
2017-10-23,226.35000610351562,232.5,223.22000122070312,227.55999755859375,1239100.0
|
|
2017-10-24,225.4199981689453,230.85000610351562,222.10000610351562,226.5,1099100.0
|
|
2017-10-25,221.50999450683594,228.1300048828125,217.05999755859375,224.4499969482422,860900.0
|
|
2017-10-26,229.0,230.0,222.74000549316406,226.3000030517578,1045000.0
|
|
2017-10-27,236.0500030517578,238.82000732421875,228.97000122070312,231.39999389648438,872300.0
|
|
2017-10-30,234.5,237.5,229.6300048828125,232.02000427246094,694500.0
|
|
2017-10-31,240.30999755859375,240.92999267578125,233.50999450683594,236.24000549316406,436500.0
|
|
2017-11-01,239.02000427246094,243.88999938964844,233.5800018310547,242.5,688700.0
|
|
2017-11-02,236.0,240.47999572753906,234.6699981689453,240.47999572753906,1014900.0
|
|
2017-11-03,267.3500061035156,273.7799987792969,251.97000122070312,256.25,2935300.0
|
|
2017-11-06,268.5299987792969,274.45001220703125,263.05999755859375,265.6300048828125,773400.0
|
|
2017-11-07,265.6300048828125,269.3500061035156,259.510009765625,269.30999755859375,608100.0
|
|
2017-11-08,260.1000061035156,268.0,259.010009765625,264.010009765625,564000.0
|
|
2017-11-09,266.4100036621094,268.6000061035156,250.8300018310547,253.97999572753906,1246200.0
|
|
2017-11-10,270.8699951171875,273.75,261.5400085449219,264.6000061035156,839300.0
|
|
2017-11-13,267.0799865722656,273.67999267578125,262.739990234375,265.2300109863281,497500.0
|
|
2017-11-14,262.489990234375,267.07000732421875,259.17999267578125,264.3900146484375,383600.0
|
|
2017-11-15,263.5400085449219,266.9599914550781,258.05999755859375,260.29998779296875,361100.0
|
|
2017-11-16,262.4800109863281,267.8800048828125,259.1000061035156,263.489990234375,705100.0
|
|
2017-11-17,269.7300109863281,270.6000061035156,259.1199951171875,265.1700134277344,676400.0
|
|
2017-11-20,265.8399963378906,271.9800109863281,263.57000732421875,268.6000061035156,508800.0
|
|
2017-11-21,268.760009765625,270.3599853515625,265.8399963378906,266.5,371700.0
|
|
2017-11-22,265.8900146484375,269.010009765625,263.42999267578125,267.739990234375,313900.0
|
|
2017-11-24,271.3800048828125,272.6000061035156,265.3299865722656,265.760009765625,243100.0
|
|
2017-11-27,272.6199951171875,277.8900146484375,271.0199890136719,272.3800048828125,648600.0
|
|
2017-11-28,269.8399963378906,272.1600036621094,263.7099914550781,270.7900085449219,498600.0
|
|
2017-11-29,267.70001220703125,272.4200134277344,266.2099914550781,269.7300109863281,830100.0
|
|
2017-11-30,275.1400146484375,276.4800109863281,270.3599853515625,271.44000244140625,865800.0
|
|
2017-12-01,272.9100036621094,282.54998779296875,270.5,273.5400085449219,727400.0
|
|
2017-12-04,271.7300109863281,281.3500061035156,271.5199890136719,275.0,864800.0
|
|
2017-12-05,270.79998779296875,278.69000244140625,269.7699890136719,272.79998779296875,910700.0
|
|
2017-12-06,272.2099914550781,274.3900146484375,267.010009765625,269.79998779296875,573300.0
|
|
2017-12-07,272.67999267578125,273.7200012207031,268.8999938964844,271.4599914550781,379900.0
|
|
2017-12-08,276.45001220703125,280.6400146484375,271.4599914550781,271.4599914550781,444900.0
|
|
2017-12-11,288.79998779296875,289.2799987792969,276.0,276.04998779296875,887900.0
|
|
2017-12-12,295.1199951171875,298.79998779296875,285.1400146484375,286.42999267578125,975400.0
|
|
2017-12-13,318.94000244140625,321.5400085449219,307.5299987792969,310.54998779296875,1739200.0
|
|
2017-12-14,321.010009765625,329.0,314.6099853515625,316.1000061035156,880000.0
|
|
2017-12-15,318.9100036621094,323.7099914550781,315.25,323.7099914550781,862000.0
|
|
2017-12-18,326.1199951171875,329.05999755859375,319.7900085449219,322.80999755859375,555800.0
|
|
2017-12-19,329.2799987792969,334.989990234375,322.57000732421875,326.0299987792969,708700.0
|
|
2017-12-20,314.8999938964844,322.989990234375,311.0400085449219,317.5,1297300.0
|
|
2017-12-21,318.5400085449219,321.3599853515625,314.2799987792969,314.2799987792969,530300.0
|
|
2017-12-22,314.8299865722656,320.2799987792969,313.1099853515625,318.94000244140625,450000.0
|
|
2017-12-26,318.489990234375,323.3500061035156,313.3999938964844,314.3500061035156,537700.0
|
|
2017-12-27,319.0,320.7900085449219,315.0,318.6000061035156,581100.0
|
|
2017-12-28,315.57000732421875,322.4800109863281,314.1099853515625,319.3999938964844,464900.0
|
|
2017-12-29,314.6600036621094,318.2099914550781,312.69000244140625,314.489990234375,416200.0
|
|
2018-01-02,322.5799865722656,322.6400146484375,316.2699890136719,317.489990234375,366900.0
|
|
2018-01-03,329.2799987792969,329.9700012207031,322.5,324.6700134277344,443500.0
|
|
2018-01-04,325.8800048828125,332.94000244140625,322.54998779296875,329.8900146484375,389200.0
|
|
2018-01-05,330.8699951171875,336.489990234375,328.6000061035156,329.20001220703125,589000.0
|
|
2018-01-08,340.7900085449219,341.4700012207031,327.6600036621094,328.1199951171875,491200.0
|
|
2018-01-09,337.6499938964844,344.17999267578125,336.17999267578125,343.2900085449219,285800.0
|
|
2018-01-10,339.54998779296875,339.9800109863281,333.2300109863281,336.1199951171875,658900.0
|
|
2018-01-11,342.0199890136719,343.19000244140625,336.6700134277344,341.1099853515625,311200.0
|
|
2018-01-12,342.4700012207031,344.5199890136719,338.010009765625,342.6300048828125,305300.0
|
|
2018-01-16,339.8500061035156,348.1700134277344,339.07000732421875,345.94000244140625,381600.0
|
|
2018-01-17,340.45001220703125,345.8999938964844,340.2799987792969,342.6600036621094,405100.0
|
|
2018-01-18,341.8800048828125,347.2799987792969,338.4100036621094,340.45001220703125,1036900.0
|
|
2018-01-19,345.30999755859375,345.8599853515625,340.0,340.94000244140625,337200.0
|
|
2018-01-22,352.2699890136719,355.6600036621094,343.3500061035156,355.5,491700.0
|
|
2018-01-23,355.42999267578125,356.80999755859375,353.1400146484375,354.0799865722656,467400.0
|
|
2018-01-24,355.6000061035156,363.760009765625,347.20001220703125,362.6099853515625,523000.0
|
|
2018-01-25,360.05999755859375,360.5199890136719,352.4800109863281,359.0,536900.0
|
|
2018-01-26,381.8599853515625,383.69000244140625,365.1199951171875,365.1199951171875,926900.0
|
|
2018-01-29,390.2699890136719,395.6700134277344,382.0400085449219,382.1000061035156,1078100.0
|
|
2018-01-30,386.3699951171875,387.0199890136719,375.0199890136719,385.8800048828125,659100.0
|
|
2018-01-31,387.1000061035156,392.0,384.07000732421875,386.1499938964844,361100.0
|
|
2018-02-01,378.760009765625,387.67999267578125,377.54998779296875,385.75,402800.0
|
|
2018-02-02,368.3900146484375,379.94000244140625,367.0,377.0400085449219,590700.0
|
|
2018-02-05,351.989990234375,374.4599914550781,351.8999938964844,363.1000061035156,610800.0
|
|
2018-02-06,350.4599914550781,358.3500061035156,336.6600036621094,345.0899963378906,1057000.0
|
|
2018-02-07,343.54998779296875,357.9700012207031,343.1199951171875,348.1000061035156,726500.0
|
|
2018-02-08,345.30999755859375,350.5299987792969,337.6199951171875,346.7099914550781,1017400.0
|
|
2018-02-09,335.8599853515625,358.19000244140625,320.20001220703125,348.67999267578125,1575400.0
|
|
2018-02-12,353.45001220703125,366.2900085449219,339.07000732421875,339.07000732421875,1121100.0
|
|
2018-02-13,366.510009765625,367.70001220703125,351.44000244140625,352.6199951171875,542600.0
|
|
2018-02-14,375.7099914550781,378.75,361.82000732421875,361.82000732421875,435900.0
|
|
2018-02-15,379.04998779296875,383.260009765625,367.3399963378906,381.010009765625,536900.0
|
|
2018-02-16,369.8699951171875,380.2200012207031,369.67999267578125,377.2099914550781,447300.0
|
|
2018-02-20,375.7799987792969,376.20001220703125,366.8500061035156,368.989990234375,523200.0
|
|
2018-02-21,373.3399963378906,383.55999755859375,372.6099853515625,380.0,462100.0
|
|
2018-02-22,369.5,379.95001220703125,366.9599914550781,376.0,755200.0
|
|
2018-02-23,387.260009765625,390.54998779296875,356.0899963378906,359.8900146484375,1939100.0
|
|
2018-02-26,392.55999755859375,392.9200134277344,381.0199890136719,388.6600036621094,814600.0
|
|
2018-02-27,375.44000244140625,397.8800048828125,373.0199890136719,392.55999755859375,1005700.0
|
|
2018-02-28,387.9700012207031,399.3399963378906,380.6400146484375,388.4700012207031,975200.0
|
|
2018-03-01,385.3800048828125,390.6000061035156,378.9200134277344,388.69000244140625,469900.0
|
|
2018-03-02,388.9599914550781,389.17999267578125,372.239990234375,381.30999755859375,560200.0
|
|
2018-03-05,390.8900146484375,395.9599914550781,382.9800109863281,387.6099853515625,600000.0
|
|
2018-03-06,410.25,411.7099914550781,393.010009765625,394.9100036621094,812200.0
|
|
2018-03-07,407.8800048828125,411.75,397.30999755859375,408.260009765625,565800.0
|
|
2018-03-08,397.32000732421875,406.0,389.05999755859375,391.6000061035156,950200.0
|
|
2018-03-09,413.94000244140625,415.6600036621094,400.0,401.6199951171875,497300.0
|
|
2018-03-12,410.04998779296875,415.7200012207031,401.17999267578125,414.80999755859375,562100.0
|
|
2018-03-13,406.4100036621094,417.9100036621094,402.30999755859375,413.4100036621094,477200.0
|
|
2018-03-14,404.9700012207031,412.1700134277344,402.80999755859375,406.739990234375,315600.0
|
|
2018-03-15,387.1099853515625,397.7799987792969,386.239990234375,394.5199890136719,667000.0
|
|
2018-03-16,378.44000244140625,390.57000732421875,373.3500061035156,389.0400085449219,717300.0
|
|
2018-03-19,366.510009765625,383.95001220703125,363.54998779296875,374.739990234375,1416100.0
|
|
2018-03-20,364.7300109863281,371.5,355.510009765625,368.3900146484375,632000.0
|
|
2018-03-21,361.8500061035156,366.1300048828125,358.6600036621094,364.8800048828125,440400.0
|
|
2018-03-22,350.6000061035156,358.45001220703125,344.489990234375,356.1199951171875,699100.0
|
|
2018-03-23,344.7300109863281,352.67999267578125,340.010009765625,350.0,571700.0
|
|
2018-03-26,353.3999938964844,354.3900146484375,342.5799865722656,352.3500061035156,476600.0
|
|
2018-03-27,352.2099914550781,363.3900146484375,348.9100036621094,356.0199890136719,1360000.0
|
|
2018-03-28,341.2200012207031,358.42999267578125,335.1300048828125,351.4800109863281,822400.0
|
|
2018-03-29,356.3900146484375,357.55999755859375,338.260009765625,342.0,573700.0
|
|
2018-04-02,347.20001220703125,355.0899963378906,343.69000244140625,348.260009765625,536800.0
|
|
2018-04-03,342.8699951171875,356.2300109863281,338.6400146484375,351.30999755859375,414800.0
|
|
2018-04-04,355.4800109863281,357.1199951171875,332.8500061035156,335.6000061035156,530200.0
|
|
2018-04-05,351.9599914550781,362.69000244140625,350.510009765625,357.6499938964844,698000.0
|
|
2018-04-06,342.5400085449219,353.0,340.0,348.70001220703125,371700.0
|
|
2018-04-09,342.6700134277344,351.4200134277344,340.07000732421875,345.0,362000.0
|
|
2018-04-10,347.8299865722656,352.7799987792969,341.4800109863281,349.6400146484375,734000.0
|
|
2018-04-11,328.70001220703125,348.2099914550781,328.3800048828125,348.2099914550781,1199600.0
|
|
2018-04-12,327.3999938964844,335.989990234375,326.0,331.04998779296875,1001300.0
|
|
2018-04-13,329.6700134277344,334.2900085449219,326.510009765625,330.1199951171875,1001200.0
|
|
2018-04-16,322.7799987792969,332.010009765625,321.80999755859375,331.2799987792969,822000.0
|
|
2018-04-17,337.5400085449219,338.5400085449219,313.54998779296875,319.6499938964844,992500.0
|
|
2018-04-18,345.1000061035156,347.9700012207031,333.510009765625,339.3399963378906,742800.0
|
|
2018-04-19,330.0,345.0,325.7699890136719,345.0,1323800.0
|
|
2018-04-20,324.489990234375,332.4100036621094,318.2799987792969,329.45001220703125,745500.0
|
|
2018-04-23,330.4599914550781,331.5,324.8999938964844,325.1700134277344,540200.0
|
|
2018-04-24,328.7699890136719,340.70001220703125,326.2200012207031,331.55999755859375,699900.0
|
|
2018-04-25,336.1300048828125,338.20001220703125,323.7099914550781,326.4800109863281,883200.0
|
|
2018-04-26,344.45001220703125,350.8299865722656,337.19000244140625,339.3800048828125,776400.0
|
|
2018-04-27,341.1700134277344,354.0,337.0,354.0,530400.0
|
|
2018-04-30,339.6099853515625,346.1499938964844,337.42999267578125,340.7900085449219,297900.0
|
|
2018-05-01,339.4599914550781,342.989990234375,335.25,339.3900146484375,310300.0
|
|
2018-05-02,333.25,342.82000732421875,332.2799987792969,337.5299987792969,639100.0
|
|
2018-05-03,330.5899963378906,336.0299987792969,328.75,331.9100036621094,678100.0
|
|
2018-05-04,329.9700012207031,331.3399963378906,325.4700012207031,327.2900085449219,847600.0
|
|
2018-05-07,339.30999755859375,342.19000244140625,327.0199890136719,332.69000244140625,625000.0
|
|
2018-05-08,333.44000244140625,338.1600036621094,331.17999267578125,334.2200012207031,396600.0
|
|
2018-05-09,325.30999755859375,339.0,325.05999755859375,336.32000732421875,1357100.0
|
|
2018-05-10,316.6300048828125,335.989990234375,305.9800109863281,309.8900146484375,1857500.0
|
|
2018-05-11,309.010009765625,321.2900085449219,308.1700134277344,315.42999267578125,835900.0
|
|
2018-05-14,298.5799865722656,314.7799987792969,296.67999267578125,310.6300048828125,1020400.0
|
|
2018-05-15,290.75,295.8999938964844,284.3699951171875,294.20001220703125,1201500.0
|
|
2018-05-16,305.1300048828125,305.7300109863281,285.07000732421875,289.55999755859375,1383100.0
|
|
2018-05-17,298.8500061035156,303.44000244140625,296.3900146484375,303.0299987792969,765500.0
|
|
2018-05-18,295.3699951171875,304.6600036621094,292.239990234375,297.75,605500.0
|
|
2018-05-21,290.6000061035156,298.8299865722656,287.5299987792969,295.82000732421875,493500.0
|
|
2018-05-22,294.760009765625,297.54998779296875,290.0299987792969,292.4800109863281,677300.0
|
|
2018-05-23,304.7900085449219,307.6400146484375,292.70001220703125,294.0,687300.0
|
|
2018-05-24,314.92999267578125,316.4800109863281,297.510009765625,301.8900146484375,1383400.0
|
|
2018-05-25,314.70001220703125,319.5400085449219,312.2900085449219,315.9100036621094,1544000.0
|
|
2018-05-29,297.7099914550781,308.260009765625,281.0,308.1300048828125,2464400.0
|
|
2018-05-30,302.2699890136719,303.6300048828125,293.3500061035156,298.3500061035156,1076800.0
|
|
2018-05-31,290.8299865722656,304.0,290.0899963378906,300.3900146484375,1028000.0
|
|
2018-06-01,296.6600036621094,299.1400146484375,290.3999938964844,292.3900146484375,558600.0
|
|
2018-06-04,307.6499938964844,307.989990234375,297.2799987792969,297.2799987792969,478800.0
|
|
2018-06-05,307.0199890136719,313.1099853515625,305.7099914550781,307.8399963378906,634900.0
|
|
2018-06-06,315.0,321.0400085449219,306.04998779296875,306.989990234375,759000.0
|
|
2018-06-07,288.8500061035156,315.0,283.1099853515625,315.0,1475700.0
|
|
2018-06-08,288.79998779296875,292.9800109863281,282.260009765625,292.010009765625,1437400.0
|
|
2018-06-11,297.7300109863281,308.4100036621094,287.2099914550781,288.2799987792969,1462400.0
|
|
2018-06-12,301.1400146484375,306.489990234375,293.0,297.7300109863281,528700.0
|
|
2018-06-13,291.0,303.5799865722656,290.0899963378906,300.9800109863281,858800.0
|
|
2018-06-14,305.0,309.79998779296875,292.3399963378906,294.1499938964844,1849200.0
|
|
2018-06-15,303.82000732421875,307.4700012207031,295.1000061035156,307.3500061035156,821300.0
|
|
2018-06-18,294.5799865722656,303.260009765625,290.5,300.0,993600.0
|
|
2018-06-19,295.260009765625,298.4200134277344,286.1199951171875,288.0,648700.0
|
|
2018-06-20,296.4800109863281,305.3599853515625,295.0899963378906,298.3800048828125,767500.0
|
|
2018-06-21,287.3699951171875,301.6499938964844,286.760009765625,301.6499938964844,595300.0
|
|
2018-06-22,290.8599853515625,295.0,285.0299987792969,292.4800109863281,481100.0
|
|
2018-06-25,288.2699890136719,289.8399963378906,281.7900085449219,287.4800109863281,577200.0
|
|
2018-06-26,298.3500061035156,305.8699951171875,295.0,296.4599914550781,984800.0
|
|
2018-06-27,285.3500061035156,302.9800109863281,284.8900146484375,299.2799987792969,691800.0
|
|
2018-06-28,296.79998779296875,300.0,285.3500061035156,285.3500061035156,675700.0
|
|
2018-06-29,298.92999267578125,303.239990234375,296.489990234375,297.5899963378906,537600.0
|
|
2018-07-02,295.70001220703125,299.489990234375,291.05999755859375,294.1499938964844,591500.0
|
|
2018-07-03,297.42999267578125,300.9800109863281,294.5400085449219,298.9200134277344,225200.0
|
|
2018-07-05,304.4599914550781,305.5199890136719,293.5199890136719,298.7200012207031,429600.0
|
|
2018-07-06,312.9100036621094,314.8699951171875,304.0,306.30999755859375,503800.0
|
|
2018-07-09,309.7699890136719,316.1099853515625,302.1499938964844,314.1600036621094,588600.0
|
|
2018-07-10,308.1499938964844,312.0,305.2699890136719,311.29998779296875,590800.0
|
|
2018-07-11,303.239990234375,306.6000061035156,300.0,303.1199951171875,392200.0
|
|
2018-07-12,318.04998779296875,321.6099853515625,303.6700134277344,306.0899963378906,715900.0
|
|
2018-07-13,327.67999267578125,329.1499938964844,315.1300048828125,318.0,932900.0
|
|
2018-07-16,343.25,346.6600036621094,326.260009765625,328.760009765625,1031800.0
|
|
2018-07-17,359.79998779296875,362.739990234375,332.1099853515625,339.0,1706000.0
|
|
2018-07-18,369.3500061035156,377.6600036621094,359.70001220703125,360.2300109863281,2050700.0
|
|
2018-07-19,374.6099853515625,375.45001220703125,363.70001220703125,366.510009765625,948100.0
|
|
2018-07-20,373.4599914550781,381.5,368.739990234375,372.92999267578125,774700.0
|
|
2018-07-23,363.2900085449219,374.9800109863281,357.25,373.79998779296875,961300.0
|
|
2018-07-24,353.0,368.1099853515625,350.3299865722656,366.7900085449219,671700.0
|
|
2018-07-25,364.989990234375,366.55999755859375,351.8699951171875,355.989990234375,504100.0
|
|
2018-07-26,363.7300109863281,367.0,355.6099853515625,355.6099853515625,397400.0
|
|
2018-07-27,354.57000732421875,366.42999267578125,350.2200012207031,365.6300048828125,562500.0
|
|
2018-07-30,343.25,356.6199951171875,340.44000244140625,355.9700012207031,787200.0
|
|
2018-07-31,342.9100036621094,354.55999755859375,339.5199890136719,342.69000244140625,658400.0
|
|
2018-08-01,346.1400146484375,353.260009765625,339.79998779296875,342.05999755859375,580900.0
|
|
2018-08-02,339.2699890136719,345.0,335.0799865722656,343.0899963378906,661600.0
|
|
2018-08-03,343.8800048828125,344.1099853515625,336.5,340.8900146484375,381000.0
|
|
2018-08-06,348.5199890136719,349.739990234375,340.3999938964844,342.82000732421875,339900.0
|
|
2018-08-07,347.4200134277344,351.510009765625,343.2300109863281,349.5199890136719,893900.0
|
|
2018-08-08,344.42999267578125,356.1300048828125,343.010009765625,348.07000732421875,669000.0
|
|
2018-08-09,384.3900146484375,394.9200134277344,337.19000244140625,337.8800048828125,2099000.0
|
|
2018-08-10,372.3500061035156,384.9700012207031,365.6099853515625,378.8599853515625,986400.0
|
|
2018-08-13,358.8599853515625,371.95001220703125,357.0899963378906,371.95001220703125,726100.0
|
|
2018-08-14,363.510009765625,365.6099853515625,355.30999755859375,362.3599853515625,267300.0
|
|
2018-08-15,344.7900085449219,357.489990234375,339.94000244140625,355.0,1156900.0
|
|
2018-08-16,334.79998779296875,351.0,333.6099853515625,349.0400085449219,717000.0
|
|
2018-08-17,324.20001220703125,334.6600036621094,321.57000732421875,333.2900085449219,859900.0
|
|
2018-08-20,319.75,325.2099914550781,315.25,323.8299865722656,863400.0
|
|
2018-08-21,328.45001220703125,335.6600036621094,315.1499938964844,319.0,1182900.0
|
|
2018-08-22,344.92999267578125,345.9800109863281,328.0,332.9200134277344,1663900.0
|
|
2018-08-23,348.3299865722656,355.0,341.8599853515625,342.5,653900.0
|
|
2018-08-24,367.5400085449219,373.1199951171875,349.1700134277344,350.07000732421875,1453200.0
|
|
2018-08-27,374.8500061035156,377.57000732421875,368.7699890136719,370.9800109863281,658400.0
|
|
2018-08-28,378.17999267578125,381.8999938964844,372.2799987792969,374.95001220703125,578500.0
|
|
2018-08-29,377.44000244140625,381.010009765625,374.0,379.3999938964844,638000.0
|
|
2018-08-30,340.1499938964844,375.4100036621094,339.3299865722656,375.4100036621094,1831500.0
|
|
2018-08-31,342.4100036621094,343.3699951171875,336.54998779296875,338.44000244140625,883300.0
|
|
2018-09-04,342.2699890136719,345.6000061035156,336.9700012207031,340.0,708100.0
|
|
2018-09-05,328.0,340.67999267578125,323.010009765625,339.9100036621094,1269200.0
|
|
2018-09-06,320.760009765625,331.70001220703125,320.30999755859375,328.9700012207031,992900.0
|
|
2018-09-07,326.5,332.5,317.7699890136719,320.0,554500.0
|
|
2018-09-10,319.42999267578125,329.25,318.3599853515625,327.7200012207031,426200.0
|
|
2018-09-11,318.7300109863281,326.45001220703125,315.9700012207031,317.30999755859375,568100.0
|
|
2018-09-12,316.8999938964844,321.4200134277344,310.7900085449219,318.0,696300.0
|
|
2018-09-13,320.6700134277344,332.8299865722656,319.6000061035156,320.30999755859375,532100.0
|
|
2018-09-14,325.0400085449219,329.5199890136719,318.25,321.6099853515625,745400.0
|
|
2018-09-17,322.260009765625,328.69000244140625,317.1099853515625,323.92999267578125,530900.0
|
|
2018-09-18,315.0799865722656,331.989990234375,314.5,323.1499938964844,827900.0
|
|
2018-09-19,315.80999755859375,319.5,310.6499938964844,315.5,799500.0
|
|
2018-09-20,323.0799865722656,325.2799987792969,316.69000244140625,318.8800048828125,520600.0
|
|
2018-09-21,319.67999267578125,330.1099853515625,319.29998779296875,324.4200134277344,643800.0
|
|
2018-09-24,331.3800048828125,334.1499938964844,313.3399963378906,317.0,1042500.0
|
|
2018-09-25,319.6199951171875,333.8900146484375,318.0199890136719,333.260009765625,800300.0
|
|
2018-09-26,330.75,337.5,320.0,320.7300109863281,949700.0
|
|
2018-09-27,340.0799865722656,346.1000061035156,325.0899963378906,333.30999755859375,1018500.0
|
|
2018-09-28,340.4700012207031,344.6499938964844,336.5299987792969,337.739990234375,487300.0
|
|
2018-10-01,332.489990234375,353.1099853515625,331.739990234375,343.8399963378906,875200.0
|
|
2018-10-02,353.8999938964844,354.489990234375,332.82000732421875,334.5899963378906,1053700.0
|
|
2018-10-03,354.1000061035156,362.3299865722656,350.260009765625,356.55999755859375,716700.0
|
|
2018-10-04,339.4599914550781,352.0,332.1600036621094,351.75,595700.0
|
|
2018-10-05,335.6400146484375,349.95001220703125,330.2900085449219,340.6199951171875,635300.0
|
|
2018-10-08,339.5,351.4100036621094,327.510009765625,348.94000244140625,1110100.0
|
|
2018-10-09,340.05999755859375,341.5,333.8699951171875,337.4700012207031,495600.0
|
|
2018-10-10,319.07000732421875,338.7099914550781,314.5299987792969,336.3900146484375,835200.0
|
|
2018-10-11,304.8599853515625,320.75,298.07000732421875,314.7200012207031,945000.0
|
|
2018-10-12,303.4200134277344,314.2099914550781,295.3999938964844,311.94000244140625,1350700.0
|
|
2018-10-15,294.75,303.2799987792969,291.510009765625,303.2799987792969,1291400.0
|
|
2018-10-16,308.6000061035156,309.29998779296875,296.010009765625,297.20001220703125,1242200.0
|
|
2018-10-17,313.3699951171875,319.0299987792969,304.69000244140625,307.9100036621094,536900.0
|
|
2018-10-18,298.760009765625,317.25,297.0,313.17999267578125,499100.0
|
|
2018-10-19,301.8699951171875,312.1400146484375,298.7799987792969,300.9200134277344,418400.0
|
|
2018-10-22,313.55999755859375,318.1400146484375,301.95001220703125,305.989990234375,580900.0
|
|
2018-10-23,306.8599853515625,309.3800048828125,295.6000061035156,303.0199890136719,505600.0
|
|
2018-10-24,291.3999938964844,309.45001220703125,291.07000732421875,306.760009765625,490800.0
|
|
2018-10-25,297.5899963378906,302.20001220703125,291.0,296.1700134277344,601800.0
|
|
2018-10-26,295.3699951171875,302.8800048828125,287.2799987792969,295.7099914550781,725100.0
|
|
2018-10-29,287.3399963378906,304.5,281.29998779296875,300.9800109863281,956200.0
|
|
2018-10-30,310.4100036621094,312.79998779296875,285.1000061035156,286.67999267578125,868600.0
|
|
2018-10-31,324.5,329.510009765625,315.0,315.07000732421875,1042300.0
|
|
2018-11-01,341.6499938964844,343.45001220703125,320.05999755859375,330.8900146484375,845900.0
|
|
2018-11-02,354.3900146484375,368.8399963378906,346.3699951171875,348.0,1361400.0
|
|
2018-11-05,357.6199951171875,360.489990234375,350.739990234375,353.5899963378906,386500.0
|
|
2018-11-06,336.19000244140625,356.3599853515625,335.239990234375,352.760009765625,593300.0
|
|
2018-11-07,349.55999755859375,349.9100036621094,329.5299987792969,340.0,549200.0
|
|
2018-11-08,331.4700012207031,348.42999267578125,327.5799865722656,347.510009765625,568300.0
|
|
2018-11-09,325.69000244140625,328.92999267578125,318.44000244140625,326.92999267578125,427900.0
|
|
2018-11-12,322.0,328.3500061035156,318.4100036621094,325.69000244140625,596300.0
|
|
2018-11-13,327.94000244140625,330.57000732421875,321.4599914550781,323.7099914550781,396400.0
|
|
2018-11-14,336.8599853515625,341.0,329.29998779296875,339.0,614800.0
|
|
2018-11-15,340.7699890136719,344.6099853515625,331.54998779296875,336.9599914550781,624700.0
|
|
2018-11-16,344.6099853515625,347.5899963378906,331.80999755859375,336.3900146484375,450400.0
|
|
2018-11-19,335.3900146484375,343.94000244140625,333.260009765625,341.1600036621094,519800.0
|
|
2018-11-20,313.7900085449219,332.29998779296875,312.0299987792969,327.3299865722656,1136800.0
|
|
2018-11-21,319.0,321.989990234375,312.5199890136719,319.0,692000.0
|
|
2018-11-23,309.82000732421875,321.1600036621094,308.5299987792969,314.0799865722656,480000.0
|
|
2018-11-26,322.17999267578125,323.67999267578125,314.1199951171875,316.7900085449219,644200.0
|
|
2018-11-27,331.7200012207031,332.010009765625,314.2099914550781,320.32000732421875,391100.0
|
|
2018-11-28,345.7799987792969,346.0199890136719,326.8599853515625,335.0,658500.0
|
|
2018-11-29,357.989990234375,359.3800048828125,342.0,343.5199890136719,616400.0
|
|
2018-11-30,351.9700012207031,362.0299987792969,351.7099914550781,359.3399963378906,915400.0
|
|
2018-12-03,369.510009765625,374.8399963378906,359.0,360.9100036621094,788900.0
|
|
2018-12-04,354.8500061035156,373.9200134277344,351.05999755859375,369.0,718800.0
|
|
2018-12-06,350.55999755859375,350.8900146484375,340.260009765625,344.0199890136719,600800.0
|
|
2018-12-07,346.55999755859375,357.9100036621094,341.6499938964844,349.5,390000.0
|
|
2018-12-10,353.5199890136719,357.5299987792969,342.489990234375,345.0199890136719,446900.0
|
|
2018-12-11,355.239990234375,364.94000244140625,351.67999267578125,361.0,591700.0
|
|
2018-12-12,361.3599853515625,366.1199951171875,354.92999267578125,359.6499938964844,487800.0
|
|
2018-12-13,333.510009765625,361.0,333.3299865722656,360.1000061035156,721500.0
|
|
2018-12-14,326.5199890136719,337.3299865722656,324.1300048828125,329.0,497400.0
|
|
2018-12-17,310.489990234375,324.8699951171875,309.739990234375,324.7900085449219,535100.0
|
|
2018-12-18,310.8299865722656,320.1600036621094,307.4200134277344,312.8999938964844,454800.0
|
|
2018-12-19,312.3900146484375,330.8500061035156,309.29998779296875,312.7799987792969,747800.0
|
|
2018-12-20,306.3999938964844,319.0199890136719,304.1000061035156,311.5199890136719,489500.0
|
|
2018-12-21,286.55999755859375,315.6400146484375,285.5799865722656,308.1000061035156,1423600.0
|
|
2018-12-24,257.5199890136719,284.44000244140625,257.5199890136719,281.9200134277344,1005400.0
|
|
2018-12-26,281.80999755859375,283.9100036621094,260.4200134277344,261.2300109863281,1031400.0
|
|
2018-12-27,289.1000061035156,290.2900085449219,272.6099853515625,274.1700134277344,579300.0
|
|
2018-12-28,292.0899963378906,299.80999755859375,282.44000244140625,291.8900146484375,736200.0
|
|
2018-12-31,292.8500061035156,298.32000732421875,285.1099853515625,295.0,390300.0
|
|
2019-01-02,298.010009765625,298.8699951171875,282.8800048828125,285.6099853515625,349000.0
|
|
2019-01-03,296.5899963378906,300.5,289.1400146484375,295.0799865722656,564400.0
|
|
2019-01-04,315.3299865722656,317.9700012207031,301.010009765625,301.6700134277344,606600.0
|
|
2019-01-07,328.94000244140625,330.8900146484375,315.7300109863281,315.7300109863281,467700.0
|
|
2019-01-08,328.489990234375,334.989990234375,317.739990234375,334.1700134277344,500900.0
|
|
2019-01-09,339.9599914550781,347.7900085449219,330.54998779296875,333.1000061035156,590200.0
|
|
2019-01-10,339.5899963378906,343.989990234375,331.0,336.0899963378906,620200.0
|
|
2019-01-11,344.95001220703125,348.4599914550781,333.8599853515625,337.489990234375,431900.0
|
|
2019-01-14,339.7699890136719,346.57000732421875,337.0,340.70001220703125,400700.0
|
|
2019-01-15,350.1000061035156,350.989990234375,341.19000244140625,341.19000244140625,513200.0
|
|
2019-01-16,344.9200134277344,349.6099853515625,336.4700012207031,340.0,643600.0
|
|
2019-01-17,342.2300109863281,346.2900085449219,335.1099853515625,341.260009765625,388100.0
|
|
2019-01-18,350.6600036621094,353.9700012207031,341.1199951171875,347.07000732421875,475900.0
|
|
2019-01-22,330.8599853515625,342.3800048828125,324.1199951171875,340.989990234375,622200.0
|
|
2019-01-23,328.8800048828125,337.05999755859375,322.82000732421875,334.7900085449219,420500.0
|
|
2019-01-24,339.1499938964844,339.8399963378906,330.0,331.07000732421875,456300.0
|
|
2019-01-25,342.8800048828125,347.510009765625,339.0899963378906,344.3299865722656,469700.0
|
|
2019-01-28,355.0,356.4200134277344,335.2799987792969,338.1199951171875,468600.0
|
|
2019-01-29,351.2300109863281,357.0,346.3999938964844,354.70001220703125,453100.0
|
|
2019-01-30,362.0199890136719,366.3399963378906,351.29998779296875,352.1300048828125,575400.0
|
|
2019-01-31,364.0,368.2699890136719,356.05999755859375,361.70001220703125,733800.0
|
|
2019-02-01,364.6600036621094,366.8900146484375,359.0,365.7300109863281,495400.0
|
|
2019-02-04,368.0799865722656,369.0299987792969,354.3900146484375,361.8500061035156,358400.0
|
|
2019-02-05,363.25,374.9700012207031,362.30999755859375,370.2799987792969,451100.0
|
|
2019-02-06,358.9200134277344,365.75,352.9599914550781,360.3699951171875,501500.0
|
|
2019-02-07,358.20001220703125,361.5,345.3900146484375,354.5799865722656,332200.0
|
|
2019-02-08,347.82000732421875,353.2699890136719,338.95001220703125,351.19000244140625,908100.0
|
|
2019-02-11,350.8299865722656,355.1099853515625,346.989990234375,350.0,559900.0
|
|
2019-02-12,364.0,367.6099853515625,351.510009765625,354.3800048828125,526900.0
|
|
2019-02-13,360.57000732421875,367.8599853515625,357.5400085449219,365.0299987792969,228200.0
|
|
2019-02-14,359.8399963378906,364.55999755859375,356.0,357.0,373600.0
|
|
2019-02-15,363.1000061035156,365.55999755859375,360.010009765625,364.19000244140625,243200.0
|
|
2019-02-19,367.2099914550781,370.8900146484375,361.3900146484375,362.6099853515625,488900.0
|
|
2019-02-20,368.3399963378906,372.4800109863281,363.1700134277344,367.3500061035156,399200.0
|
|
2019-02-21,364.9800109863281,368.8800048828125,358.07000732421875,367.0,427100.0
|
|
2019-02-22,374.05999755859375,374.30999755859375,366.260009765625,367.1700134277344,304700.0
|
|
2019-02-25,375.0899963378906,382.8399963378906,373.8500061035156,375.2300109863281,548300.0
|
|
2019-02-26,369.489990234375,374.9200134277344,362.510009765625,372.0,781200.0
|
|
2019-02-27,446.67999267578125,452.42999267578125,405.010009765625,408.0,2625300.0
|
|
2019-02-28,458.7900085449219,462.07000732421875,443.45001220703125,444.17999267578125,1136500.0
|
|
2019-03-01,451.6400146484375,474.8399963378906,447.0,461.75,1408300.0
|
|
2019-03-04,463.79998779296875,465.0,449.67999267578125,455.8800048828125,724700.0
|
|
2019-03-05,467.7699890136719,478.6000061035156,461.9599914550781,469.7099914550781,705400.0
|
|
2019-03-06,461.5299987792969,469.0799865722656,457.1600036621094,466.6000061035156,448100.0
|
|
2019-03-07,451.1499938964844,462.1000061035156,446.5799865722656,460.0,1317200.0
|
|
2019-03-08,449.5899963378906,450.1499938964844,436.45001220703125,436.45001220703125,588300.0
|
|
2019-03-11,481.1099853515625,483.75,450.8500061035156,455.2300109863281,1142800.0
|
|
2019-03-12,483.4800109863281,484.42999267578125,472.1600036621094,481.489990234375,1488500.0
|
|
2019-03-13,507.92999267578125,514.9000244140625,488.0,489.6000061035156,3285300.0
|
|
2019-03-14,493.7900085449219,506.79998779296875,491.760009765625,503.3599853515625,1063900.0
|
|
2019-03-15,488.7300109863281,495.0,482.0400085449219,486.30999755859375,1120800.0
|
|
2019-03-18,484.9700012207031,494.3999938964844,479.0,490.0,885700.0
|
|
2019-03-19,482.3599853515625,491.7699890136719,479.0,483.29998779296875,687500.0
|
|
2019-03-20,497.95001220703125,500.5899963378906,482.8399963378906,484.8599853515625,760800.0
|
|
2019-03-21,504.4800109863281,506.32000732421875,493.70001220703125,496.25,463400.0
|
|
2019-03-22,497.3699951171875,503.55999755859375,489.3699951171875,499.2799987792969,702900.0
|
|
2019-03-25,491.29998779296875,501.0299987792969,489.8299865722656,497.20001220703125,402400.0
|
|
2019-03-26,493.8999938964844,501.3699951171875,490.4599914550781,497.32000732421875,489400.0
|
|
2019-03-27,484.94000244140625,498.6300048828125,479.1300048828125,490.010009765625,634600.0
|
|
2019-03-28,497.1499938964844,504.20001220703125,488.3500061035156,497.1600036621094,553000.0
|
|
2019-03-29,507.7300109863281,511.489990234375,498.1400146484375,503.1099853515625,389500.0
|
|
2019-04-01,518.1099853515625,525.9000244140625,514.9500122070312,516.280029296875,648000.0
|
|
2019-04-02,509.989990234375,521.5499877929688,508.32000732421875,517.02001953125,575800.0
|
|
2019-04-03,508.5799865722656,527.0900268554688,507.70001220703125,522.5499877929688,775000.0
|
|
2019-04-04,501.4800109863281,508.7900085449219,490.8699951171875,508.54998779296875,708200.0
|
|
2019-04-05,502.8500061035156,511.70001220703125,498.44000244140625,511.70001220703125,391200.0
|
|
2019-04-08,506.5,506.8399963378906,496.6199951171875,503.8399963378906,210900.0
|
|
2019-04-09,505.17999267578125,510.0,500.739990234375,500.739990234375,240200.0
|
|
2019-04-10,514.3400268554688,516.9099731445312,504.7099914550781,507.1199951171875,348000.0
|
|
2019-04-11,503.7300109863281,510.5,499.19000244140625,507.0,387300.0
|
|
2019-04-12,504.5199890136719,509.0899963378906,503.32000732421875,505.4599914550781,358200.0
|
|
2019-04-15,513.6799926757812,516.3900146484375,502.69000244140625,503.0299987792969,496400.0
|
|
2019-04-16,501.9599914550781,518.5800170898438,498.0,515.0499877929688,469600.0
|
|
2019-04-17,498.3800048828125,503.4599914550781,486.69000244140625,499.32000732421875,502300.0
|
|
2019-04-18,492.0,493.7900085449219,477.0299987792969,490.239990234375,663600.0
|
|
2019-04-22,490.7699890136719,495.1000061035156,488.0,490.79998779296875,432700.0
|
|
2019-04-23,500.0,500.3699951171875,480.54998779296875,480.54998779296875,661800.0
|
|
2019-04-24,486.010009765625,504.95001220703125,475.1400146484375,503.3399963378906,777500.0
|
|
2019-04-25,487.57000732421875,491.510009765625,460.0,486.0299987792969,1223900.0
|
|
2019-04-26,489.5199890136719,495.0,485.3500061035156,491.19000244140625,425000.0
|
|
2019-04-29,494.1600036621094,494.8500061035156,481.6000061035156,489.6700134277344,437700.0
|
|
2019-04-30,484.1400146484375,495.6499938964844,482.3299865722656,491.57000732421875,451700.0
|
|
2019-05-01,484.7300109863281,493.0400085449219,483.55999755859375,487.7799987792969,320100.0
|
|
2019-05-02,482.3500061035156,491.9800109863281,478.7799987792969,484.3500061035156,508300.0
|
|
2019-05-03,578.9400024414062,589.5599975585938,529.1900024414062,541.8499755859375,2195100.0
|
|
2019-05-06,567.6900024414062,580.4299926757812,562.3099975585938,565.5800170898438,625100.0
|
|
2019-05-07,539.4099731445312,562.6199951171875,535.1199951171875,557.9099731445312,727000.0
|
|
2019-05-08,536.0599975585938,554.3699951171875,535.6599731445312,536.2899780273438,541200.0
|
|
2019-05-09,542.6400146484375,551.3699951171875,520.8699951171875,529.47998046875,546700.0
|
|
2019-05-10,557.8400268554688,558.77001953125,536.5800170898438,542.7000122070312,544400.0
|
|
2019-05-13,543.030029296875,549.8499755859375,539.1599731445312,540.02001953125,664500.0
|
|
2019-05-14,562.6900024414062,565.0,546.9600219726562,551.239990234375,660000.0
|
|
2019-05-15,572.9299926757812,582.47998046875,558.239990234375,558.239990234375,583100.0
|
|
2019-05-16,595.72998046875,596.7000122070312,573.5700073242188,573.5700073242188,698100.0
|
|
2019-05-17,574.5700073242188,589.8900146484375,573.6300048828125,585.010009765625,551600.0
|
|
2019-05-20,574.0900268554688,577.6599731445312,564.6799926757812,572.989990234375,510500.0
|
|
2019-05-21,572.9500122070312,580.0,567.510009765625,578.3400268554688,366300.0
|
|
2019-05-22,569.489990234375,589.0,563.030029296875,565.8499755859375,653500.0
|
|
2019-05-23,580.6699829101562,582.739990234375,563.0,563.1099853515625,424600.0
|
|
2019-05-24,592.5499877929688,595.6799926757812,584.0,584.4400024414062,512600.0
|
|
2019-05-28,600.5800170898438,611.9600219726562,595.5,596.0,593700.0
|
|
2019-05-29,573.6099853515625,597.4099731445312,568.3400268554688,595.0,936500.0
|
|
2019-05-30,578.2899780273438,590.0,575.9199829101562,576.6199951171875,399900.0
|
|
2019-05-31,570.52001953125,576.7100219726562,560.4099731445312,566.5599975585938,522700.0
|
|
2019-06-03,568.77001953125,589.8200073242188,564.739990234375,567.5900268554688,688100.0
|
|
2019-06-04,551.7100219726562,577.6900024414062,544.4400024414062,568.0,1173800.0
|
|
2019-06-05,569.1500244140625,569.8099975585938,546.989990234375,564.219970703125,700000.0
|
|
2019-06-06,581.6900024414062,587.3699951171875,565.47998046875,569.1400146484375,555400.0
|
|
2019-06-07,604.489990234375,618.0,582.0,582.0,695300.0
|
|
2019-06-10,616.4600219726562,632.6699829101562,613.030029296875,625.8900146484375,564700.0
|
|
2019-06-11,613.2999877929688,634.0,608.3900146484375,628.0599975585938,455700.0
|
|
2019-06-12,623.4099731445312,633.1099853515625,608.3300170898438,608.3300170898438,625300.0
|
|
2019-06-13,635.5900268554688,635.7100219726562,616.8300170898438,630.0,568000.0
|
|
2019-06-14,616.0,635.5900268554688,609.4099731445312,632.8699951171875,621700.0
|
|
2019-06-17,618.8499755859375,623.4500122070312,612.239990234375,620.9299926757812,460000.0
|
|
2019-06-18,622.75,632.0900268554688,621.6799926757812,626.719970703125,465300.0
|
|
2019-06-19,641.3900146484375,643.969970703125,616.1900024414062,623.4199829101562,390900.0
|
|
2019-06-20,636.4400024414062,672.5499877929688,619.1500244140625,659.3599853515625,581800.0
|
|
2019-06-21,630.6500244140625,644.7100219726562,624.8900146484375,635.9199829101562,454900.0
|
|
2019-06-24,621.7999877929688,637.3699951171875,619.1300048828125,633.8800048828125,357700.0
|
|
2019-06-25,614.5399780273438,624.989990234375,609.0,623.4299926757812,389100.0
|
|
2019-06-26,609.219970703125,625.3200073242188,605.5599975585938,625.3200073242188,462200.0
|
|
2019-06-27,610.6699829101562,614.4000244140625,607.3400268554688,608.8300170898438,573300.0
|
|
2019-06-28,611.77001953125,613.1199951171875,603.0999755859375,613.1199951171875,375100.0
|
|
2019-07-01,619.3099975585938,637.0,612.3800048828125,627.1900024414062,501000.0
|
|
2019-07-02,626.97998046875,631.5499877929688,613.530029296875,616.0,424900.0
|
|
2019-07-03,633.52001953125,633.52001953125,619.010009765625,630.97998046875,207500.0
|
|
2019-07-05,638.1799926757812,641.5700073242188,621.6300048828125,628.0,300900.0
|
|
2019-07-08,629.969970703125,635.7100219726562,624.219970703125,635.7100219726562,313600.0
|
|
2019-07-09,640.5599975585938,641.1699829101562,624.8099975585938,626.8300170898438,339400.0
|
|
2019-07-10,633.3300170898438,654.1699829101562,619.5,646.0,755000.0
|
|
2019-07-11,634.2899780273438,638.7100219726562,625.6699829101562,632.2100219726562,467800.0
|
|
2019-07-12,644.7899780273438,647.8599853515625,628.77001953125,633.8499755859375,514700.0
|
|
2019-07-15,645.1099853515625,660.6300048828125,639.9500122070312,649.25,636700.0
|
|
2019-07-16,633.9500122070312,652.97998046875,630.0,649.780029296875,572000.0
|
|
2019-07-17,631.72998046875,640.8900146484375,623.260009765625,632.9500122070312,383800.0
|
|
2019-07-18,648.6699829101562,650.9000244140625,629.97998046875,630.1300048828125,562600.0
|
|
2019-07-19,626.7000122070312,657.1900024414062,626.3499755859375,652.989990234375,479100.0
|
|
2019-07-22,636.510009765625,640.9500122070312,630.0,631.4000244140625,316500.0
|
|
2019-07-23,634.8300170898438,641.6099853515625,623.2999877929688,638.5900268554688,417000.0
|
|
2019-07-24,660.0,660.2999877929688,627.5399780273438,631.3400268554688,581900.0
|
|
2019-07-25,652.5,666.1799926757812,650.8599853515625,662.4600219726562,558300.0
|
|
2019-07-26,654.7100219726562,662.9000244140625,647.1400146484375,650.0,397600.0
|
|
2019-07-29,653.3900146484375,658.2999877929688,646.010009765625,656.1300048828125,312900.0
|
|
2019-07-30,633.780029296875,650.0499877929688,629.6300048828125,646.72998046875,466100.0
|
|
2019-07-31,621.4199829101562,643.4400024414062,614.1300048828125,636.9000244140625,427100.0
|
|
2019-08-01,626.4500122070312,648.5499877929688,617.030029296875,624.530029296875,455900.0
|
|
2019-08-02,614.7100219726562,625.0,609.5999755859375,622.6300048828125,341800.0
|
|
2019-08-05,574.25,602.6599731445312,567.3900146484375,598.52001953125,887200.0
|
|
2019-08-06,601.0399780273438,601.989990234375,586.8800048828125,588.530029296875,566000.0
|
|
2019-08-07,613.5399780273438,614.9600219726562,581.1300048828125,596.97998046875,637700.0
|
|
2019-08-08,688.0999755859375,693.8400268554688,640.0,645.0,1140900.0
|
|
2019-08-09,690.0999755859375,698.97998046875,675.0900268554688,682.6900024414062,544400.0
|
|
2019-08-12,623.6500244140625,633.0399780273438,585.739990234375,612.5599975585938,1761200.0
|
|
2019-08-13,637.5700073242188,656.1400146484375,627.030029296875,644.8900146484375,794200.0
|
|
2019-08-14,620.0,632.3599853515625,616.3599853515625,620.989990234375,464900.0
|
|
2019-08-15,613.25,628.5,604.5399780273438,620.989990234375,412400.0
|
|
2019-08-16,624.530029296875,631.3800048828125,619.02001953125,623.0,350900.0
|
|
2019-08-19,603.3499755859375,639.6900024414062,597.3400268554688,637.4400024414062,611600.0
|
|
2019-08-20,612.2999877929688,620.3200073242188,596.6199951171875,603.3599853515625,362200.0
|
|
2019-08-21,629.8300170898438,634.5399780273438,620.010009765625,622.52001953125,348400.0
|
|
2019-08-22,619.4000244140625,630.8800048828125,608.489990234375,626.0599975585938,278000.0
|
|
2019-08-23,598.1799926757812,619.739990234375,595.0,613.8900146484375,405000.0
|
|
2019-08-26,602.6199951171875,612.8800048828125,599.8200073242188,605.969970703125,332000.0
|
|
2019-08-27,594.1300048828125,614.7899780273438,591.75,609.75,504000.0
|
|
2019-08-28,588.1500244140625,593.77001953125,584.0599975585938,593.4099731445312,385300.0
|
|
2019-08-29,593.489990234375,596.7999877929688,578.8499755859375,590.7899780273438,394800.0
|
|
2019-08-30,594.5999755859375,604.989990234375,584.6300048828125,602.4000244140625,289800.0
|
|
2019-09-03,581.0,592.9400024414062,573.9199829101562,587.1900024414062,419300.0
|
|
2019-09-04,590.0,594.7899780273438,581.2899780273438,586.0,379200.0
|
|
2019-09-05,605.6900024414062,612.8300170898438,597.1599731445312,602.02001953125,306600.0
|
|
2019-09-06,597.7899780273438,608.989990234375,594.5800170898438,605.3599853515625,198300.0
|
|
2019-09-09,571.1300048828125,608.4000244140625,555.9299926757812,608.4000244140625,583900.0
|
|
2019-09-10,549.1699829101562,559.0,536.260009765625,550.0,1074000.0
|
|
2019-09-11,560.8800048828125,574.0900268554688,543.77001953125,551.0499877929688,672900.0
|
|
2019-09-12,571.72998046875,573.77001953125,559.989990234375,568.4400024414062,371800.0
|
|
2019-09-13,566.8300170898438,573.969970703125,563.1900024414062,571.010009765625,415600.0
|
|
2019-09-16,554.0499877929688,561.0,548.719970703125,557.5499877929688,514800.0
|
|
2019-09-17,549.97998046875,559.0599975585938,546.989990234375,553.1199951171875,431300.0
|
|
2019-09-18,542.52001953125,551.5800170898438,530.760009765625,548.280029296875,559400.0
|
|
2019-09-19,549.3099975585938,556.530029296875,541.8499755859375,542.5,448200.0
|
|
2019-09-20,547.969970703125,558.1799926757812,543.1199951171875,549.0,487900.0
|
|
2019-09-23,540.0900268554688,547.780029296875,536.3699951171875,544.3099975585938,299800.0
|
|
2019-09-24,537.2899780273438,554.97998046875,534.0999755859375,542.5399780273438,451600.0
|
|
2019-09-25,551.8699951171875,553.8900146484375,531.9500122070312,534.530029296875,367900.0
|
|
2019-09-26,549.8599853515625,553.489990234375,540.8400268554688,552.239990234375,314100.0
|
|
2019-09-27,541.52001953125,554.8300170898438,534.3699951171875,554.8300170898438,337300.0
|
|
2019-09-30,551.22998046875,551.97998046875,536.0599975585938,545.8400268554688,313900.0
|
|
2019-10-01,550.4299926757812,563.5399780273438,546.0,550.5499877929688,272900.0
|
|
2019-10-02,544.0900268554688,551.7899780273438,538.8900146484375,551.4500122070312,267200.0
|
|
2019-10-03,558.1900024414062,559.1799926757812,531.010009765625,542.8800048828125,305300.0
|
|
2019-10-04,559.219970703125,568.0900268554688,549.5999755859375,560.5599975585938,241400.0
|
|
2019-10-07,548.8699951171875,559.47998046875,544.6699829101562,556.1199951171875,263800.0
|
|
2019-10-08,525.6300048828125,545.469970703125,523.780029296875,544.2999877929688,337600.0
|
|
2019-10-09,532.030029296875,537.5700073242188,522.6900024414062,530.0,426100.0
|
|
2019-10-10,542.4099731445312,547.4099731445312,530.0,530.0,402700.0
|
|
2019-10-11,554.2100219726562,560.97998046875,548.5,552.4500122070312,492400.0
|
|
2019-10-14,555.5800170898438,558.5900268554688,551.47998046875,552.97998046875,211600.0
|
|
2019-10-15,566.5499877929688,572.9299926757812,556.6500244140625,559.77001953125,416600.0
|
|
2019-10-16,548.97998046875,567.0599975585938,545.0,567.0599975585938,406900.0
|
|
2019-10-17,549.25,558.969970703125,548.4600219726562,555.4500122070312,378100.0
|
|
2019-10-18,536.27001953125,549.9099731445312,534.1500244140625,549.9099731445312,303000.0
|
|
2019-10-21,545.3800048828125,546.9400024414062,536.9199829101562,537.0999755859375,253300.0
|
|
2019-10-22,536.8900146484375,551.0700073242188,535.1599731445312,545.489990234375,275300.0
|
|
2019-10-23,541.4099731445312,548.3300170898438,533.9600219726562,533.9600219726562,236000.0
|
|
2019-10-24,551.6199951171875,554.9600219726562,543.1900024414062,545.47998046875,198500.0
|
|
2019-10-25,549.8099975585938,559.47998046875,547.5,550.0,270100.0
|
|
2019-10-28,540.030029296875,558.3400268554688,539.0,554.0,415200.0
|
|
2019-10-29,542.010009765625,544.6300048828125,530.0,536.9000244140625,272100.0
|
|
2019-10-30,551.0499877929688,552.0,535.0,542.010009765625,316100.0
|
|
2019-10-31,521.52001953125,554.989990234375,514.0,551.3800048828125,961500.0
|
|
2019-11-01,490.0,531.9000244140625,488.3699951171875,520.0999755859375,2169600.0
|
|
2019-11-04,485.7900085449219,499.9800109863281,470.1000061035156,498.8399963378906,1366200.0
|
|
2019-11-05,485.05999755859375,497.3900146484375,477.2099914550781,485.4100036621094,668500.0
|
|
2019-11-06,482.95001220703125,504.54998779296875,481.7699890136719,485.1000061035156,628000.0
|
|
2019-11-07,491.989990234375,499.7799987792969,485.45001220703125,487.45001220703125,454300.0
|
|
2019-11-08,494.4200134277344,498.6400146484375,490.5199890136719,490.5199890136719,387600.0
|
|
2019-11-11,497.6199951171875,499.20001220703125,489.5799865722656,491.4200134277344,263700.0
|
|
2019-11-12,499.5,504.94000244140625,495.9599914550781,498.1300048828125,726100.0
|
|
2019-11-13,513.72998046875,515.4299926757812,496.6000061035156,499.0,723700.0
|
|
2019-11-14,536.5399780273438,539.6799926757812,512.2100219726562,512.8599853515625,870700.0
|
|
2019-11-15,550.0999755859375,551.6400146484375,538.0,541.0999755859375,864400.0
|
|
2019-11-18,533.010009765625,552.3200073242188,530.3499755859375,550.1099853515625,624900.0
|
|
2019-11-19,536.3300170898438,537.3099975585938,518.1900024414062,533.2999877929688,512400.0
|
|
2019-11-20,547.8499755859375,547.97998046875,533.47998046875,535.0,584100.0
|
|
2019-11-21,562.0,563.6300048828125,546.47998046875,548.6199951171875,638000.0
|
|
2019-11-22,565.5,567.469970703125,554.5,564.6300048828125,433900.0
|
|
2019-11-25,585.0,587.5,566.969970703125,567.22998046875,463900.0
|
|
2019-11-26,583.1500244140625,586.989990234375,576.1400146484375,582.0499877929688,525600.0
|
|
2019-11-27,589.4000244140625,590.0,580.0,586.25,229800.0
|
|
2019-11-29,580.5800170898438,598.5499877929688,578.0,590.7899780273438,297900.0
|
|
2019-12-02,580.0,580.3300170898438,555.8800048828125,579.8699951171875,506900.0
|
|
2019-12-03,575.239990234375,577.2899780273438,567.1699829101562,570.4299926757812,414800.0
|
|
2019-12-04,575.239990234375,582.5700073242188,574.02001953125,580.77001953125,251300.0
|
|
2019-12-05,578.52001953125,580.97998046875,572.2999877929688,575.0,266000.0
|
|
2019-12-06,583.0,590.6400146484375,580.510009765625,584.4299926757812,315500.0
|
|
2019-12-09,584.5599975585938,595.25,583.0700073242188,584.75,364700.0
|
|
2019-12-10,586.6900024414062,591.5700073242188,581.0599975585938,583.4400024414062,306700.0
|
|
2019-12-11,580.3099975585938,589.0,570.0,589.0,462500.0
|
|
2019-12-12,579.97998046875,591.6900024414062,578.5,582.9600219726562,365400.0
|
|
2019-12-13,567.6699829101562,591.97998046875,566.0700073242188,583.0499877929688,631400.0
|
|
2019-12-16,582.1799926757812,585.5800170898438,567.02001953125,571.0,379600.0
|
|
2019-12-17,585.8400268554688,586.2899780273438,577.0,584.8499755859375,253200.0
|
|
2019-12-18,582.0,589.4099731445312,576.8499755859375,586.6599731445312,464800.0
|
|
2019-12-19,582.5499877929688,586.5800170898438,578.010009765625,581.9299926757812,556300.0
|
|
2019-12-20,592.5399780273438,593.0,574.1900024414062,582.8699951171875,550500.0
|
|
2019-12-23,594.1500244140625,602.75,593.010009765625,595.0700073242188,264800.0
|
|
2019-12-24,594.530029296875,599.0,593.4299926757812,594.1500244140625,109000.0
|
|
2019-12-26,597.239990234375,597.6599731445312,595.0,595.0,175000.0
|
|
2019-12-27,599.239990234375,605.9400024414062,593.6400146484375,598.9000244140625,309200.0
|
|
2019-12-30,583.8499755859375,603.0900268554688,582.5999755859375,603.0900268554688,333900.0
|
|
2019-12-31,571.9400024414062,582.7899780273438,568.9400024414062,582.7899780273438,445200.0
|
|
2020-01-02,610.1900024414062,615.8400268554688,576.9400024414062,576.9400024414062,589200.0
|
|
2020-01-03,607.7999877929688,609.8400268554688,600.0599975585938,602.6199951171875,320900.0
|
|
2020-01-06,606.5499877929688,613.7899780273438,601.0,601.0399780273438,209700.0
|
|
2020-01-07,625.0,627.969970703125,604.739990234375,606.6400146484375,480900.0
|
|
2020-01-08,633.4400024414062,637.8200073242188,624.5499877929688,625.0,334600.0
|
|
2020-01-09,646.4299926757812,649.0499877929688,638.5900268554688,643.4299926757812,413800.0
|
|
2020-01-10,669.47998046875,670.1500244140625,648.6300048828125,653.7899780273438,680200.0
|
|
2020-01-13,691.0999755859375,697.219970703125,670.0700073242188,670.4400024414062,660800.0
|
|
2020-01-14,652.0700073242188,693.97998046875,649.239990234375,690.0,976500.0
|
|
2020-01-15,659.97998046875,662.5700073242188,640.010009765625,653.4000244140625,592400.0
|
|
2020-01-16,666.4600219726562,667.1099853515625,653.3699951171875,665.8300170898438,315200.0
|
|
2020-01-17,673.010009765625,675.0,661.77001953125,671.489990234375,359200.0
|
|
2020-01-21,658.4600219726562,666.77001953125,647.0,665.0,590900.0
|
|
2020-01-22,663.1500244140625,677.77001953125,662.3400268554688,667.4600219726562,357200.0
|
|
2020-01-23,663.3300170898438,669.989990234375,653.3800048828125,660.9299926757812,265900.0
|
|
2020-01-24,660.5800170898438,674.8900146484375,654.0399780273438,666.4000244140625,272900.0
|
|
2020-01-27,653.8599853515625,655.4099731445312,636.3699951171875,647.0,338200.0
|
|
2020-01-28,674.719970703125,676.3099975585938,657.77001953125,661.219970703125,359600.0
|
|
2020-01-29,668.6099853515625,681.0,666.02001953125,678.989990234375,367400.0
|
|
2020-01-30,671.0800170898438,672.5,656.6799926757812,663.2999877929688,266800.0
|
|
2020-01-31,663.0,670.989990234375,660.9299926757812,670.989990234375,302000.0
|
|
2020-02-03,677.97998046875,680.6199951171875,665.5399780273438,667.0,340000.0
|
|
2020-02-04,709.8599853515625,711.1699829101562,684.219970703125,691.4400024414062,506100.0
|
|
2020-02-05,675.8400268554688,725.1900024414062,674.010009765625,725.1900024414062,654300.0
|
|
2020-02-06,671.0,689.4000244140625,668.489990234375,689.4000244140625,395500.0
|
|
2020-02-07,646.02001953125,678.219970703125,642.9199829101562,671.0,960400.0
|
|
2020-02-10,658.22998046875,660.969970703125,646.1500244140625,647.0999755859375,696300.0
|
|
2020-02-11,651.6199951171875,661.989990234375,608.8699951171875,633.3099975585938,1452100.0
|
|
2020-02-12,699.8200073242188,700.9600219726562,655.8099975585938,656.8800048828125,926500.0
|
|
2020-02-13,718.530029296875,720.6900024414062,684.0700073242188,697.8699951171875,1111000.0
|
|
2020-02-14,735.010009765625,735.239990234375,718.0599975585938,720.8699951171875,967900.0
|
|
2020-02-18,728.4500122070312,734.3800048828125,725.0,734.3800048828125,914800.0
|
|
2020-02-19,742.739990234375,745.0,732.1500244140625,733.760009765625,530000.0
|
|
2020-02-20,742.5900268554688,756.47998046875,728.0,742.7899780273438,730800.0
|
|
2020-02-21,735.5999755859375,747.4199829101562,721.489990234375,739.8800048828125,562800.0
|
|
2020-02-24,673.4600219726562,701.010009765625,666.6699829101562,701.010009765625,1280900.0
|
|
2020-02-25,630.0,702.0,626.9000244140625,698.6400146484375,1260900.0
|
|
2020-02-26,632.0499877929688,661.8400268554688,626.010009765625,635.9400024414062,1290200.0
|
|
2020-02-27,600.0,633.1699829101562,600.0,614.8599853515625,869700.0
|
|
2020-02-28,616.030029296875,617.0,572.77001953125,577.030029296875,1050900.0
|
|
2020-03-02,642.1099853515625,643.4000244140625,613.4000244140625,621.239990234375,644400.0
|
|
2020-03-03,624.72998046875,670.0,615.9099731445312,649.989990234375,606500.0
|
|
2020-03-04,653.6300048828125,658.9500122070312,642.3900146484375,647.5999755859375,471600.0
|
|
2020-03-05,627.8800048828125,647.6599731445312,622.0499877929688,629.25,403400.0
|
|
2020-03-06,614.510009765625,618.0599975585938,585.8900146484375,600.0,599800.0
|
|
2020-03-09,539.6400146484375,581.97998046875,537.989990234375,547.3599853515625,1046300.0
|
|
2020-03-10,599.0700073242188,599.0800170898438,546.030029296875,566.3499755859375,808800.0
|
|
2020-03-11,550.719970703125,583.4400024414062,539.7899780273438,578.010009765625,579800.0
|
|
2020-03-12,502.0,520.0,472.25,496.2200012207031,1437400.0
|
|
2020-03-13,535.6900024414062,549.969970703125,493.79998779296875,534.4299926757812,1229400.0
|
|
2020-03-16,467.32000732421875,507.1600036621094,451.0,455.0,906800.0
|
|
2020-03-17,490.69000244140625,500.0,425.6499938964844,472.0799865722656,1124600.0
|
|
2020-03-18,452.1700134277344,498.1000061035156,422.2200012207031,455.0,1072100.0
|
|
2020-03-19,463.5299987792969,474.0899963378906,436.2300109863281,450.0,673000.0
|
|
2020-03-20,452.8800048828125,525.530029296875,451.5,472.8800048828125,822200.0
|
|
2020-03-23,457.6499938964844,486.0799865722656,425.3800048828125,453.3399963378906,897700.0
|
|
2020-03-24,490.0,505.2200012207031,477.0199890136719,490.0,839200.0
|
|
2020-03-25,482.6499938964844,518.8499755859375,480.0,497.42999267578125,880000.0
|
|
2020-03-26,489.55999755859375,500.7900085449219,467.1499938964844,489.3500061035156,1047700.0
|
|
2020-03-27,471.42999267578125,485.8999938964844,455.4100036621094,479.4100036621094,578200.0
|
|
2020-03-30,473.2900085449219,489.3399963378906,470.010009765625,474.5400085449219,640000.0
|
|
2020-03-31,488.5799865722656,499.8999938964844,473.5,475.8599853515625,662000.0
|
|
2020-04-01,447.3399963378906,468.989990234375,435.0400085449219,466.0,965500.0
|
|
2020-04-02,462.8699951171875,472.20001220703125,443.0,445.4700012207031,795000.0
|
|
2020-04-03,454.4700012207031,460.9599914550781,443.010009765625,452.7200012207031,868500.0
|
|
2020-04-06,506.1600036621094,509.25,470.0899963378906,473.8800048828125,688300.0
|
|
2020-04-07,525.6699829101562,554.9299926757812,507.5899963378906,547.1900024414062,711400.0
|
|
2020-04-08,544.0,548.0,527.0800170898438,536.25,391200.0
|
|
2020-04-09,533.280029296875,557.8499755859375,527.0800170898438,551.0399780273438,497000.0
|
|
2020-04-13,543.0,546.989990234375,517.010009765625,528.02001953125,401100.0
|
|
2020-04-14,562.02001953125,577.239990234375,551.6199951171875,558.719970703125,644500.0
|
|
2020-04-15,588.6400146484375,595.8400268554688,540.9000244140625,551.8699951171875,667000.0
|
|
2020-04-16,612.7100219726562,633.2000122070312,590.010009765625,611.25,932500.0
|
|
2020-04-17,597.5,628.1300048828125,582.7999877929688,626.1799926757812,558200.0
|
|
2020-04-20,601.6400146484375,617.9600219726562,591.0,593.719970703125,550600.0
|
|
2020-04-21,573.3800048828125,598.1500244140625,562.0,595.719970703125,546700.0
|
|
2020-04-22,601.0499877929688,615.0,570.0900268554688,586.989990234375,670000.0
|
|
2020-04-23,586.7100219726562,615.0,582.1300048828125,609.010009765625,429300.0
|
|
2020-04-24,571.27001953125,597.1300048828125,553.6099853515625,590.260009765625,728600.0
|
|
2020-04-27,589.469970703125,593.0,575.0,591.4299926757812,398800.0
|
|
2020-04-28,598.5399780273438,606.3599853515625,589.0,592.02001953125,456600.0
|
|
2020-04-29,602.4199829101562,611.760009765625,591.0399780273438,605.010009765625,497200.0
|
|
2020-04-30,583.510009765625,606.6900024414062,579.010009765625,603.8699951171875,604100.0
|
|
2020-05-01,605.52001953125,609.8099975585938,570.010009765625,571.4000244140625,699100.0
|
|
2020-05-04,607.4000244140625,610.4000244140625,592.719970703125,596.2999877929688,415700.0
|
|
2020-05-05,620.9400024414062,633.9000244140625,610.8300170898438,618.8499755859375,861800.0
|
|
2020-05-06,742.8800048828125,777.969970703125,729.0900268554688,734.0,2359100.0
|
|
2020-05-07,772.02001953125,772.719970703125,738.6799926757812,750.0,852800.0
|
|
2020-05-08,784.52001953125,798.0999755859375,761.4099731445312,773.5900268554688,629400.0
|
|
2020-05-11,781.1099853515625,805.8400268554688,776.5900268554688,780.0,501000.0
|
|
2020-05-12,762.0900268554688,794.4299926757812,761.25,785.1599731445312,512500.0
|
|
2020-05-13,768.5399780273438,777.97998046875,753.1199951171875,765.6099853515625,645800.0
|
|
2020-05-14,777.27001953125,778.9500122070312,746.010009765625,760.030029296875,487300.0
|
|
2020-05-15,775.0499877929688,783.739990234375,764.27001953125,764.27001953125,350500.0
|
|
2020-05-18,794.5599975585938,804.6500244140625,786.030029296875,792.530029296875,426100.0
|
|
2020-05-19,805.9600219726562,827.3300170898438,799.25,802.8800048828125,672500.0
|
|
2020-05-20,828.3099975585938,842.7000122070312,817.219970703125,821.0499877929688,526700.0
|
|
2020-05-21,814.7100219726562,831.02001953125,802.0599975585938,825.6099853515625,482300.0
|
|
2020-05-22,841.3099975585938,843.3800048828125,804.8499755859375,812.989990234375,440500.0
|
|
2020-05-26,834.1699829101562,864.0499877929688,828.3200073242188,859.1400146484375,546300.0
|
|
2020-05-27,820.8300170898438,836.2899780273438,783.010009765625,833.8599853515625,647700.0
|
|
2020-05-28,827.1599731445312,838.4299926757812,811.2100219726562,817.1099853515625,360300.0
|
|
2020-05-29,851.6699829101562,855.0,830.9500122070312,835.0,554900.0
|
|
2020-06-01,844.0800170898438,860.7100219726562,842.0,852.6699829101562,298900.0
|
|
2020-06-02,859.77001953125,867.22998046875,837.760009765625,844.5,469000.0
|
|
2020-06-03,853.52001953125,874.0,850.6500244140625,865.4600219726562,489400.0
|
|
2020-06-04,839.989990234375,877.6799926757812,838.0900268554688,849.0499877929688,452600.0
|
|
2020-06-05,866.9299926757812,871.0,839.52001953125,850.0,414000.0
|
|
2020-06-08,858.8599853515625,868.0499877929688,840.4299926757812,866.9400024414062,571100.0
|
|
2020-06-09,866.4299926757812,876.72998046875,848.6900024414062,849.75,388500.0
|
|
2020-06-10,886.780029296875,892.9400024414062,863.02001953125,877.0,448300.0
|
|
2020-06-11,855.0,889.8699951171875,845.8599853515625,873.6199951171875,485300.0
|
|
2020-06-12,896.4299926757812,900.7999877929688,869.22998046875,874.4299926757812,761700.0
|
|
2020-06-15,924.0,940.3800048828125,877.02001953125,885.8599853515625,647800.0
|
|
2020-06-16,950.260009765625,964.8400268554688,923.25,958.02001953125,633300.0
|
|
2020-06-17,935.72998046875,967.27001953125,928.6599731445312,960.3099975585938,491800.0
|
|
2020-06-18,926.02001953125,937.5700073242188,922.0900268554688,930.0,439800.0
|
|
2020-06-19,952.9600219726562,961.989990234375,922.5,929.1900024414062,507200.0
|
|
2020-06-22,984.5399780273438,989.0,953.010009765625,953.9400024414062,502100.0
|
|
2020-06-23,977.489990234375,998.1099853515625,976.3800048828125,995.2999877929688,457000.0
|
|
2020-06-24,953.77001953125,988.52001953125,942.0,978.3400268554688,460300.0
|
|
2020-06-25,971.4400024414062,972.9500122070312,944.3499755859375,950.3499755859375,333100.0
|
|
2020-06-26,973.1699829101562,985.030029296875,952.6199951171875,974.510009765625,500800.0
|
|
2020-06-29,980.8300170898438,987.0,949.97998046875,970.2999877929688,335500.0
|
|
2020-06-30,985.77001953125,989.989990234375,971.010009765625,982.0,301000.0
|
|
2020-07-01,977.1400146484375,993.0499877929688,968.8300170898438,985.0,525600.0
|
|
2020-07-02,988.4199829101562,997.989990234375,982.5999755859375,991.9099731445312,316700.0
|
|
2020-07-06,995.9299926757812,1035.5799560546875,990.0,1001.9299926757812,626400.0
|
|
2020-07-07,1007.239990234375,1023.47998046875,986.9000244140625,1000.5800170898438,408300.0
|
|
2020-07-08,1015.0,1020.97998046875,1001.4400024414062,1020.75,386000.0
|
|
2020-07-09,1017.4500122070312,1026.260009765625,991.8200073242188,1026.260009765625,455500.0
|
|
2020-07-10,1035.8299560546875,1035.8499755859375,1001.6099853515625,1020.0,292500.0
|
|
2020-07-13,981.969970703125,1125.0,979.8200073242188,1058.010009765625,539000.0
|
|
2020-07-14,972.6300048828125,1000.0,950.4099731445312,972.1400146484375,659600.0
|
|
2020-07-15,971.6300048828125,987.1799926757812,956.8099975585938,978.280029296875,528500.0
|
|
2020-07-16,956.6199951171875,965.719970703125,945.7899780273438,959.6599731445312,329500.0
|
|
2020-07-17,964.719970703125,972.9500122070312,941.4400024414062,964.6199951171875,302800.0
|
|
2020-07-20,1024.81005859375,1029.9300537109375,975.0,980.3400268554688,458700.0
|
|
2020-07-21,1018.9000244140625,1059.989990234375,1013.3900146484375,1059.989990234375,405100.0
|
|
2020-07-22,1019.3900146484375,1046.800048828125,1003.8300170898438,1029.1500244140625,341800.0
|
|
2020-07-23,982.2999877929688,1034.219970703125,976.8200073242188,1018.4500122070312,379600.0
|
|
2020-07-24,988.989990234375,1002.469970703125,952.219970703125,968.030029296875,449400.0
|
|
2020-07-27,1070.43994140625,1081.739990234375,996.0,1004.47998046875,563000.0
|
|
2020-07-28,1039.56005859375,1066.3299560546875,1039.56005859375,1063.0,298000.0
|
|
2020-07-29,1086.9100341796875,1095.3499755859375,1053.75,1060.6800537109375,475500.0
|
|
2020-07-30,1107.5,1131.8900146484375,1074.0899658203125,1085.550048828125,781800.0
|
|
2020-07-31,1124.6199951171875,1150.8199462890625,1085.1500244140625,1147.1099853515625,726400.0
|
|
2020-08-03,1172.6199951171875,1181.989990234375,1124.989990234375,1124.989990234375,521100.0
|
|
2020-08-04,1173.9300537109375,1175.0,1151.1199951171875,1170.719970703125,396400.0
|
|
2020-08-05,1225.449951171875,1234.27001953125,1181.6099853515625,1186.719970703125,619400.0
|
|
2020-08-06,1219.9599609375,1248.219970703125,1200.1500244140625,1235.3399658203125,423900.0
|
|
2020-08-07,1193.969970703125,1235.0,1162.3199462890625,1218.0,878200.0
|
|
2020-08-10,1124.31005859375,1270.0,1090.0,1267.0,1101600.0
|
|
2020-08-11,1100.010009765625,1146.0,1097.719970703125,1137.989990234375,670200.0
|
|
2020-08-12,1111.6400146484375,1138.969970703125,1101.219970703125,1117.4200439453125,566800.0
|
|
2020-08-13,1157.050048828125,1161.8199462890625,1121.0,1122.510009765625,839000.0
|
|
2020-08-14,1156.43994140625,1172.489990234375,1145.0,1171.6500244140625,351100.0
|
|
2020-08-17,1189.8699951171875,1197.5899658203125,1165.010009765625,1171.760009765625,429000.0
|
|
2020-08-18,1208.6400146484375,1221.3199462890625,1180.0,1191.0,443200.0
|
|
2020-08-19,1212.449951171875,1229.719970703125,1198.0,1213.780029296875,411600.0
|
|
2020-08-20,1218.300048828125,1221.0799560546875,1195.530029296875,1200.02001953125,252900.0
|
|
2020-08-21,1202.280029296875,1221.06005859375,1200.0,1211.0,291400.0
|
|
2020-08-24,1212.0899658203125,1231.5899658203125,1198.6600341796875,1217.0,278900.0
|
|
2020-08-25,1224.0,1233.989990234375,1200.300048828125,1210.3800048828125,274400.0
|
|
2020-08-26,1215.9300537109375,1244.1500244140625,1208.2099609375,1230.06005859375,463600.0
|
|
2020-08-27,1201.4000244140625,1225.0799560546875,1199.0,1224.72998046875,253300.0
|
|
2020-08-28,1178.9000244140625,1220.06005859375,1172.8599853515625,1208.010009765625,587200.0
|
|
2020-08-31,1168.5899658203125,1176.300048828125,1128.56005859375,1174.75,705900.0
|
|
2020-09-01,1209.260009765625,1222.6800537109375,1195.6300048828125,1200.0,671300.0
|
|
2020-09-02,1195.9599609375,1225.0,1171.6300048828125,1221.1099853515625,717600.0
|
|
2020-09-03,1087.1199951171875,1177.3800048828125,1067.9200439453125,1168.47998046875,1097600.0
|
|
2020-09-04,1083.3800048828125,1102.2900390625,1000.0,1085.010009765625,899700.0
|
|
2020-09-08,1022.530029296875,1078.699951171875,1014.5399780273438,1015.0800170898438,714200.0
|
|
2020-09-09,1057.3399658203125,1070.52001953125,1030.0999755859375,1065.81005859375,667800.0
|
|
2020-09-10,1040.989990234375,1090.8199462890625,1030.18994140625,1069.739990234375,689100.0
|
|
2020-09-11,1032.97998046875,1055.0,1015.489990234375,1046.3499755859375,405300.0
|
|
2020-09-14,1036.77001953125,1065.0,1026.22998046875,1056.0,449400.0
|
|
2020-09-15,1029.989990234375,1054.7099609375,1015.0,1051.949951171875,451300.0
|
|
2020-09-16,1003.0,1048.81005859375,1000.510009765625,1035.0,462900.0
|
|
2020-09-17,980.1500244140625,995.8200073242188,959.8699951171875,979.989990234375,737900.0
|
|
2020-09-18,998.0599975585938,1005.5499877929688,970.8499755859375,987.030029296875,609700.0
|
|
2020-09-21,1011.989990234375,1012.1400146484375,966.739990234375,984.3900146484375,423600.0
|
|
2020-09-22,1060.969970703125,1061.9100341796875,1011.010009765625,1023.0,626800.0
|
|
2020-09-23,1020.9600219726562,1072.719970703125,1010.5999755859375,1072.719970703125,547300.0
|
|
2020-09-24,1034.6300048828125,1048.93994140625,986.8300170898438,1003.6300048828125,553700.0
|
|
2020-09-25,1062.0,1068.3900146484375,1018.4099731445312,1034.06005859375,419500.0
|
|
2020-09-28,1093.4300537109375,1107.8599853515625,1070.0,1101.5699462890625,472400.0
|
|
2020-09-29,1082.8699951171875,1095.4300537109375,1068.0,1095.4300537109375,235000.0
|
|
2020-09-30,1082.47998046875,1098.0,1076.6500244140625,1085.0,347900.0
|
|
2020-10-01,1115.3399658203125,1117.8599853515625,1095.9100341796875,1097.989990234375,423900.0
|
|
2020-10-02,1079.3299560546875,1105.0,1063.699951171875,1083.550048828125,405300.0
|
|
2020-10-05,1090.5799560546875,1097.6099853515625,1079.0799560546875,1085.780029296875,315100.0
|
|
2020-10-06,1091.3900146484375,1116.6500244140625,1085.010009765625,1086.7900390625,412500.0
|
|
2020-10-07,1145.0,1149.0,1094.8599853515625,1105.699951171875,555600.0
|
|
2020-10-08,1160.3699951171875,1173.4300537109375,1150.719970703125,1158.5400390625,448200.0
|
|
2020-10-09,1199.8399658203125,1202.989990234375,1162.800048828125,1165.1300048828125,455200.0
|
|
2020-10-12,1215.75,1239.0,1201.8900146484375,1236.22998046875,542100.0
|
|
2020-10-13,1269.1700439453125,1280.43994140625,1202.22998046875,1227.8399658203125,583400.0
|
|
2020-10-14,1238.699951171875,1283.9599609375,1217.1700439453125,1270.0,605400.0
|
|
2020-10-15,1257.8900146484375,1261.9200439453125,1206.0,1212.1300048828125,468100.0
|
|
2020-10-16,1271.3800048828125,1280.52001953125,1258.050048828125,1269.8900146484375,363800.0
|
|
2020-10-19,1284.050048828125,1298.81005859375,1266.780029296875,1273.0,645100.0
|
|
2020-10-20,1333.6600341796875,1378.5,1295.010009765625,1297.989990234375,741600.0
|
|
2020-10-21,1299.1300048828125,1374.9300537109375,1286.77001953125,1333.4300537109375,708200.0
|
|
2020-10-22,1294.3199462890625,1316.0,1269.4000244140625,1293.6700439453125,377400.0
|
|
2020-10-23,1312.1600341796875,1312.6700439453125,1282.739990234375,1300.010009765625,262100.0
|
|
2020-10-26,1281.43994140625,1327.3900146484375,1255.3900146484375,1303.0799560546875,346400.0
|
|
2020-10-27,1282.469970703125,1293.81005859375,1267.0999755859375,1285.949951171875,328200.0
|
|
2020-10-28,1273.5899658203125,1285.989990234375,1237.4599609375,1248.0,325100.0
|
|
2020-10-29,1300.97998046875,1314.77001953125,1267.9300537109375,1288.8800048828125,394500.0
|
|
2020-10-30,1214.050048828125,1292.780029296875,1195.010009765625,1279.4100341796875,620100.0
|
|
2020-11-02,1215.8599853515625,1252.0,1192.1400146484375,1229.449951171875,406600.0
|
|
2020-11-03,1233.969970703125,1242.77001953125,1196.6300048828125,1220.0,334800.0
|
|
2020-11-04,1315.68994140625,1321.1600341796875,1275.0,1282.0,610100.0
|
|
2020-11-05,1437.800048828125,1460.0,1372.760009765625,1405.0999755859375,902200.0
|
|
2020-11-06,1485.8599853515625,1490.6700439453125,1395.6800537109375,1433.97998046875,567700.0
|
|
2020-11-09,1330.719970703125,1450.4300537109375,1330.0,1445.510009765625,961700.0
|
|
2020-11-10,1226.030029296875,1325.9300537109375,1219.1400146484375,1325.8800048828125,1031200.0
|
|
2020-11-11,1304.489990234375,1339.0999755859375,1267.52001953125,1274.3900146484375,699700.0
|
|
2020-11-12,1296.0,1355.0,1293.56005859375,1315.0,631800.0
|
|
2020-11-13,1301.6600341796875,1335.4599609375,1285.4599609375,1321.72998046875,446100.0
|
|
2020-11-16,1286.31005859375,1311.9000244140625,1275.8900146484375,1286.550048828125,445800.0
|
|
2020-11-17,1300.81005859375,1312.530029296875,1283.0,1298.0400390625,400000.0
|
|
2020-11-18,1318.0899658203125,1327.4100341796875,1290.8900146484375,1305.31005859375,498300.0
|
|
2020-11-19,1370.300048828125,1383.9599609375,1312.31005859375,1324.9599609375,484900.0
|
|
2020-11-20,1416.989990234375,1423.969970703125,1365.5799560546875,1372.9300537109375,615200.0
|
|
2020-11-23,1451.77001953125,1458.0999755859375,1413.989990234375,1431.469970703125,638800.0
|
|
2020-11-24,1439.280029296875,1460.6500244140625,1401.3499755859375,1458.2900390625,582400.0
|
|
2020-11-25,1480.3599853515625,1484.22998046875,1445.0,1447.9100341796875,489400.0
|
|
2020-11-27,1513.4300537109375,1519.1800537109375,1463.27001953125,1480.0,286800.0
|
|
2020-11-30,1553.3299560546875,1558.260009765625,1475.8499755859375,1529.510009765625,722600.0
|
|
2020-12-01,1521.6600341796875,1577.0,1516.550048828125,1556.0400390625,558100.0
|
|
2020-12-02,1522.8599853515625,1525.3900146484375,1483.3399658203125,1517.5400390625,468500.0
|
|
2020-12-03,1560.3399658203125,1569.9599609375,1533.300048828125,1537.300048828125,402700.0
|
|
2020-12-04,1557.3800048828125,1566.8299560546875,1529.0,1566.8299560546875,290900.0
|
|
2020-12-07,1575.5999755859375,1589.1099853515625,1551.4300537109375,1557.199951171875,358800.0
|
|
2020-12-08,1615.8800048828125,1628.9100341796875,1575.0,1580.0,401400.0
|
|
2020-12-09,1536.5400390625,1619.8800048828125,1517.0899658203125,1619.8800048828125,858000.0
|
|
2020-12-10,1589.52001953125,1598.0,1512.5999755859375,1531.550048828125,447200.0
|
|
2020-12-11,1606.6300048828125,1606.6300048828125,1572.030029296875,1597.0,479200.0
|
|
2020-12-14,1618.06005859375,1640.0,1610.0,1612.0,479700.0
|
|
2020-12-15,1668.989990234375,1676.9200439453125,1634.1099853515625,1634.1099853515625,528400.0
|
|
2020-12-16,1669.5400390625,1675.22998046875,1640.0,1670.0,514400.0
|
|
2020-12-17,1679.989990234375,1694.0,1661.469970703125,1671.77001953125,375700.0
|
|
2020-12-18,1723.6800537109375,1727.969970703125,1676.3800048828125,1697.6600341796875,531800.0
|
|
2020-12-21,1697.8900146484375,1726.7099609375,1665.300048828125,1707.6500244140625,457100.0
|
|
2020-12-22,1732.3900146484375,1735.75,1701.6800537109375,1713.6500244140625,309800.0
|
|
2020-12-23,1670.010009765625,1735.3900146484375,1667.010009765625,1729.260009765625,419100.0
|
|
2020-12-24,1690.47998046875,1694.47998046875,1665.9000244140625,1672.0,132800.0
|
|
2020-12-28,1663.719970703125,1703.3199462890625,1625.699951171875,1700.0,285900.0
|
|
2020-12-29,1673.489990234375,1689.4100341796875,1640.030029296875,1680.0,278300.0
|
|
2020-12-30,1712.93994140625,1723.9599609375,1659.5999755859375,1690.0,304300.0
|
|
2020-12-31,1675.219970703125,1718.5899658203125,1660.9000244140625,1718.5899658203125,254200.0
|
|
2021-01-04,1640.0,1725.0,1612.5699462890625,1690.989990234375,851000.0
|
|
2021-01-05,1650.0,1704.25,1630.0,1639.3800048828125,530400.0
|
|
2021-01-06,1571.97998046875,1627.3199462890625,1564.949951171875,1627.3199462890625,584700.0
|
|
2021-01-07,1597.969970703125,1629.3299560546875,1570.5699462890625,1616.969970703125,1170800.0
|
|
2021-01-08,1719.0,1719.260009765625,1612.8299560546875,1623.8399658203125,737300.0
|
|
2021-01-11,1761.550048828125,1794.780029296875,1675.0,1701.1600341796875,594100.0
|
|
2021-01-12,1810.0899658203125,1845.25,1777.949951171875,1792.0799560546875,616300.0
|
|
2021-01-13,1798.18994140625,1830.0,1766.68994140625,1823.0,506700.0
|
|
2021-01-14,1852.530029296875,1889.6199951171875,1814.0,1814.0,547000.0
|
|
2021-01-15,1851.780029296875,1877.1099853515625,1805.4599609375,1860.010009765625,534800.0
|
|
2021-01-19,1913.2099609375,1938.1700439453125,1861.0,1888.1700439453125,707400.0
|
|
2021-01-20,1984.3399658203125,1991.8800048828125,1929.52001953125,1960.0,639400.0
|
|
2021-01-21,1940.18994140625,2020.0,1909.9000244140625,2020.0,617900.0
|
|
2021-01-22,1965.050048828125,1971.77001953125,1903.280029296875,1953.27001953125,515800.0
|
|
2021-01-25,1880.0,2012.800048828125,1863.8499755859375,2006.0,587500.0
|
|
2021-01-26,1807.739990234375,1908.8800048828125,1781.2099609375,1900.760009765625,713700.0
|
|
2021-01-27,1718.699951171875,1828.300048828125,1700.0,1803.550048828125,1023100.0
|
|
2021-01-28,1844.72998046875,1850.969970703125,1732.7099609375,1770.02001953125,639900.0
|
|
2021-01-29,1779.510009765625,1833.1600341796875,1744.1500244140625,1799.510009765625,694800.0
|
|
2021-02-01,1896.7900390625,1903.7099609375,1810.010009765625,1812.5799560546875,606600.0
|
|
2021-02-02,1909.989990234375,1938.5899658203125,1850.77001953125,1915.81005859375,464500.0
|
|
2021-02-03,1870.52001953125,1932.1199951171875,1863.27001953125,1932.1199951171875,319400.0
|
|
2021-02-04,1893.3499755859375,1912.3299560546875,1860.0,1905.0,370000.0
|
|
2021-02-05,1918.1300048828125,1938.5,1895.739990234375,1912.8800048828125,306300.0
|
|
2021-02-08,1900.8900146484375,1948.0,1863.5400390625,1948.0,475100.0
|
|
2021-02-09,1878.0,1895.0,1863.6700439453125,1893.260009765625,341200.0
|
|
2021-02-10,1905.27001953125,1930.0,1863.989990234375,1878.0,339400.0
|
|
2021-02-11,1942.25,1955.0,1908.800048828125,1934.989990234375,376600.0
|
|
2021-02-12,1943.0,1947.93994140625,1880.0,1934.1500244140625,308400.0
|
|
2021-02-16,1939.8699951171875,2006.7099609375,1925.4200439453125,1958.5,379600.0
|
|
2021-02-17,1890.25,1915.8900146484375,1827.68994140625,1913.18994140625,431100.0
|
|
2021-02-18,1891.0899658203125,1894.93994140625,1830.6600341796875,1852.0,339100.0
|
|
2021-02-19,1910.3900146484375,1955.739990234375,1891.0899658203125,1891.0899658203125,475400.0
|
|
2021-02-22,1788.8199462890625,1881.5,1783.5899658203125,1878.47998046875,738300.0
|
|
2021-02-23,1775.7900390625,1779.0,1657.5999755859375,1717.1700439453125,710500.0
|
|
2021-02-24,1714.0,1784.0,1699.530029296875,1769.300048828125,683200.0
|
|
2021-02-25,1613.06005859375,1730.0,1594.6600341796875,1703.280029296875,699700.0
|
|
2021-02-26,1638.1099853515625,1660.0,1575.0,1636.030029296875,765100.0
|
|
2021-03-01,1713.280029296875,1724.22998046875,1665.280029296875,1691.030029296875,753800.0
|
|
2021-03-02,1642.4100341796875,1707.8699951171875,1606.52001953125,1700.0,1057600.0
|
|
2021-03-03,1528.0,1655.0,1518.719970703125,1639.1199951171875,1120700.0
|
|
2021-03-04,1458.6400146484375,1582.93994140625,1407.3900146484375,1519.0,1264700.0
|
|
2021-03-05,1470.239990234375,1493.0,1348.9100341796875,1475.510009765625,1269500.0
|
|
2021-03-08,1369.5400390625,1488.97998046875,1362.5,1450.0,876900.0
|
|
2021-03-09,1452.010009765625,1483.8699951171875,1405.510009765625,1451.989990234375,931000.0
|
|
2021-03-10,1435.5699462890625,1531.68994140625,1429.5799560546875,1531.5400390625,579200.0
|
|
2021-03-11,1570.780029296875,1588.0,1490.239990234375,1509.989990234375,875100.0
|
|
2021-03-12,1550.1500244140625,1563.1199951171875,1506.780029296875,1531.0,472800.0
|
|
2021-03-15,1581.3199462890625,1581.3199462890625,1532.0899658203125,1536.5899658203125,355200.0
|
|
2021-03-16,1550.489990234375,1620.1099853515625,1529.2900390625,1600.800048828125,400300.0
|
|
2021-03-17,1537.6199951171875,1555.0,1480.0,1516.0,470700.0
|
|
2021-03-18,1436.1700439453125,1500.0,1433.1800537109375,1488.510009765625,729800.0
|
|
2021-03-19,1448.8900146484375,1469.6199951171875,1420.010009765625,1438.0,608800.0
|
|
2021-03-22,1476.1099853515625,1482.6500244140625,1454.1099853515625,1454.6400146484375,383800.0
|
|
2021-03-23,1446.6500244140625,1492.1500244140625,1441.9599609375,1479.0400390625,434300.0
|
|
2021-03-24,1387.8499755859375,1442.0,1381.0,1442.0,562800.0
|
|
2021-03-25,1402.5,1415.3599853515625,1337.949951171875,1361.6099853515625,610000.0
|
|
2021-03-26,1431.969970703125,1444.6099853515625,1381.0899658203125,1390.489990234375,584600.0
|
|
2021-03-29,1403.4200439453125,1430.9200439453125,1368.43994140625,1430.68994140625,459000.0
|
|
2021-03-30,1428.030029296875,1445.8900146484375,1388.5,1402.8599853515625,408000.0
|
|
2021-03-31,1472.1400146484375,1497.93994140625,1442.4300537109375,1452.7099609375,490800.0
|
|
2021-04-01,1510.5,1570.2900390625,1494.5699462890625,1518.739990234375,581700.0
|
|
2021-04-05,1503.449951171875,1533.0,1462.0,1528.81005859375,344400.0
|
|
2021-04-06,1547.7900390625,1569.8900146484375,1505.0,1505.0,538600.0
|
|
2021-04-07,1542.0,1548.3599853515625,1515.0,1545.1400146484375,319400.0
|
|
2021-04-08,1588.0,1600.199951171875,1570.0,1574.0400390625,530300.0
|
|
2021-04-09,1584.72998046875,1593.56005859375,1543.030029296875,1579.989990234375,354600.0
|
|
2021-04-12,1593.6500244140625,1598.0,1559.219970703125,1563.1099853515625,289300.0
|
|
2021-04-13,1598.199951171875,1629.2900390625,1583.739990234375,1610.0,292200.0
|
|
2021-04-14,1546.56005859375,1616.5699462890625,1536.4200439453125,1608.010009765625,363400.0
|
|
2021-04-15,1599.47998046875,1609.5799560546875,1569.1400146484375,1572.22998046875,403100.0
|
|
2021-04-16,1591.8800048828125,1613.3800048828125,1571.030029296875,1602.0,312600.0
|
|
2021-04-19,1570.989990234375,1593.989990234375,1531.68994140625,1571.260009765625,321900.0
|
|
2021-04-20,1533.4100341796875,1567.0899658203125,1506.47998046875,1560.06005859375,412900.0
|
|
2021-04-21,1576.989990234375,1578.5699462890625,1514.3399658203125,1514.3399658203125,378800.0
|
|
2021-04-22,1563.4599609375,1592.5699462890625,1548.0799560546875,1569.6600341796875,342000.0
|
|
2021-04-23,1600.9100341796875,1614.0899658203125,1573.9599609375,1580.31005859375,309200.0
|
|
2021-04-26,1623.010009765625,1624.6800537109375,1570.4599609375,1598.4200439453125,361000.0
|
|
2021-04-27,1604.93994140625,1649.9100341796875,1602.0699462890625,1635.0,307300.0
|
|
2021-04-28,1622.0,1647.4000244140625,1571.4599609375,1601.7099609375,433600.0
|
|
2021-04-29,1588.22998046875,1635.81005859375,1577.6800537109375,1631.280029296875,313800.0
|
|
2021-04-30,1570.97998046875,1605.0,1560.5,1562.6700439453125,271200.0
|
|
2021-05-03,1571.530029296875,1625.06005859375,1565.010009765625,1579.0,334300.0
|
|
2021-05-04,1526.9100341796875,1550.1700439453125,1489.0,1550.1700439453125,439200.0
|
|
2021-05-05,1530.5400390625,1569.6600341796875,1516.0400390625,1536.81005859375,384700.0
|
|
2021-05-06,1446.3399658203125,1552.02001953125,1432.3800048828125,1552.02001953125,1009300.0
|
|
2021-05-07,1481.260009765625,1517.0,1462.25,1468.6700439453125,642300.0
|
|
2021-05-10,1384.4599609375,1464.300048828125,1378.2099609375,1460.780029296875,649000.0
|
|
2021-05-11,1381.4200439453125,1402.77001953125,1300.0,1303.9300537109375,704400.0
|
|
2021-05-12,1302.489990234375,1361.030029296875,1300.06005859375,1341.8399658203125,753500.0
|
|
2021-05-13,1296.6500244140625,1317.81005859375,1262.3800048828125,1309.0899658203125,772400.0
|
|
2021-05-14,1323.0999755859375,1332.0,1302.0,1329.969970703125,473000.0
|
|
2021-05-17,1336.780029296875,1344.3699951171875,1305.0,1309.02001953125,364800.0
|
|
2021-05-18,1346.06005859375,1370.0,1336.9100341796875,1339.1300048828125,372000.0
|
|
2021-05-19,1322.31005859375,1334.9599609375,1297.969970703125,1303.1600341796875,627200.0
|
|
2021-05-20,1374.989990234375,1376.030029296875,1333.9300537109375,1333.9300537109375,594200.0
|
|
2021-05-21,1367.1199951171875,1406.1600341796875,1356.77001953125,1393.0,553700.0
|
|
2021-05-24,1367.3299560546875,1385.18994140625,1363.6400146484375,1373.4300537109375,265100.0
|
|
2021-05-25,1365.4200439453125,1396.6400146484375,1363.5,1377.010009765625,319300.0
|
|
2021-05-26,1385.469970703125,1405.0899658203125,1371.0,1381.72998046875,398600.0
|
|
2021-05-27,1355.0,1382.97998046875,1344.6099853515625,1373.0,712300.0
|
|
2021-05-28,1358.6700439453125,1382.489990234375,1357.010009765625,1378.02001953125,351500.0
|
|
2021-06-01,1368.8699951171875,1380.010009765625,1341.969970703125,1371.7900390625,437000.0
|
|
2021-06-02,1362.449951171875,1378.9300537109375,1348.68994140625,1369.510009765625,287400.0
|
|
2021-06-03,1324.1500244140625,1354.030029296875,1318.8699951171875,1341.0899658203125,299200.0
|
|
2021-06-04,1325.4200439453125,1349.280029296875,1320.0,1341.8800048828125,348300.0
|
|
2021-06-07,1325.18994140625,1329.5,1303.469970703125,1320.510009765625,322700.0
|
|
2021-06-08,1311.530029296875,1342.81005859375,1300.43994140625,1333.77001953125,485900.0
|
|
2021-06-09,1316.6600341796875,1343.5,1313.2900390625,1327.8299560546875,382900.0
|
|
2021-06-10,1373.3499755859375,1380.699951171875,1310.6199951171875,1314.06005859375,594600.0
|
|
2021-06-11,1392.75,1406.699951171875,1379.300048828125,1380.0,485100.0
|
|
2021-06-14,1432.6300048828125,1438.06005859375,1390.68994140625,1396.22998046875,477700.0
|
|
2021-06-15,1404.780029296875,1455.8299560546875,1400.0,1438.1199951171875,482900.0
|
|
2021-06-16,1427.22998046875,1438.6400146484375,1393.199951171875,1410.5400390625,419800.0
|
|
2021-06-17,1462.5799560546875,1468.4100341796875,1409.010009765625,1410.0,462100.0
|
|
2021-06-18,1468.06005859375,1482.72998046875,1460.0,1465.0999755859375,529700.0
|
|
2021-06-21,1476.3399658203125,1485.02001953125,1440.3499755859375,1468.5999755859375,328100.0
|
|
2021-06-22,1505.0,1515.0999755859375,1474.3800048828125,1477.0,375000.0
|
|
2021-06-23,1532.760009765625,1535.9300537109375,1504.0400390625,1520.449951171875,355000.0
|
|
2021-06-24,1542.3900146484375,1561.93994140625,1534.75,1550.0,375100.0
|
|
2021-06-25,1541.719970703125,1576.2099609375,1525.0,1554.0999755859375,284200.0
|
|
2021-06-28,1570.719970703125,1576.6500244140625,1545.0,1551.0,283800.0
|
|
2021-06-29,1583.0,1583.93994140625,1544.469970703125,1573.9200439453125,226200.0
|
|
2021-06-30,1557.7900390625,1584.8699951171875,1552.010009765625,1581.0,231100.0
|
|
2021-07-01,1544.989990234375,1558.8199462890625,1516.4200439453125,1554.3900146484375,244300.0
|
|
2021-07-02,1551.9599609375,1570.6199951171875,1536.5,1550.47998046875,144000.0
|
|
2021-07-06,1553.9599609375,1574.0,1539.1099853515625,1557.510009765625,254100.0
|
|
2021-07-07,1540.9000244140625,1572.3199462890625,1534.9100341796875,1563.8800048828125,255200.0
|
|
2021-07-08,1526.9300537109375,1529.0,1477.1099853515625,1513.6600341796875,337200.0
|
|
2021-07-09,1554.969970703125,1561.9200439453125,1515.52001953125,1528.050048828125,227000.0
|
|
2021-07-12,1526.0,1562.300048828125,1515.27001953125,1555.010009765625,269300.0
|
|
2021-07-13,1548.2099609375,1576.52001953125,1510.3299560546875,1519.93994140625,381700.0
|
|
2021-07-14,1507.010009765625,1579.02001953125,1505.93994140625,1559.9100341796875,296500.0
|
|
2021-07-15,1508.47998046875,1525.4000244140625,1484.699951171875,1507.0,220900.0
|
|
2021-07-16,1512.510009765625,1538.1700439453125,1504.25,1525.0,237700.0
|
|
2021-07-19,1497.27001953125,1507.43994140625,1471.22998046875,1488.7099609375,274400.0
|
|
2021-07-20,1542.1500244140625,1553.969970703125,1483.4200439453125,1507.18994140625,296100.0
|
|
2021-07-21,1550.1700439453125,1555.0999755859375,1525.68994140625,1539.989990234375,164200.0
|
|
2021-07-22,1591.219970703125,1602.0,1556.6400146484375,1559.3499755859375,320800.0
|
|
2021-07-23,1613.81005859375,1626.050048828125,1586.3699951171875,1602.8299560546875,337100.0
|
|
2021-07-26,1585.7099609375,1618.8800048828125,1581.9300537109375,1610.0,240000.0
|
|
2021-07-27,1580.0,1585.8499755859375,1524.949951171875,1580.0,376300.0
|
|
2021-07-28,1637.030029296875,1640.300048828125,1586.52001953125,1587.280029296875,360500.0
|
|
2021-07-29,1641.52001953125,1651.800048828125,1610.0,1640.4200439453125,239800.0
|
|
2021-07-30,1568.699951171875,1618.0,1555.02001953125,1609.0699462890625,415100.0
|
|
2021-08-02,1578.6500244140625,1601.47998046875,1539.739990234375,1587.9100341796875,328100.0
|
|
2021-08-03,1575.699951171875,1592.969970703125,1542.9000244140625,1581.699951171875,231800.0
|
|
2021-08-04,1570.0,1587.5,1553.27001953125,1568.0,276400.0
|
|
2021-08-05,1786.1099853515625,1812.949951171875,1674.1199951171875,1674.1199951171875,1293800.0
|
|
2021-08-06,1756.27001953125,1780.0,1741.5999755859375,1776.8299560546875,442200.0
|
|
2021-08-09,1755.739990234375,1767.31005859375,1736.4200439453125,1765.219970703125,244400.0
|
|
2021-08-10,1878.530029296875,1878.93994140625,1767.550048828125,1772.8399658203125,844600.0
|
|
2021-08-11,1887.5699462890625,1899.3299560546875,1847.5400390625,1879.27001953125,484400.0
|
|
2021-08-12,1842.6700439453125,1887.0699462890625,1833.239990234375,1877.300048828125,323300.0
|
|
2021-08-13,1851.5999755859375,1860.4599609375,1818.4300537109375,1831.75,262300.0
|
|
2021-08-16,1795.0,1865.1500244140625,1781.4300537109375,1850.0,452600.0
|
|
2021-08-17,1767.989990234375,1778.7900390625,1744.6400146484375,1761.3499755859375,328300.0
|
|
2021-08-18,1784.1300048828125,1804.27001953125,1762.8299560546875,1769.3199462890625,315100.0
|
|
2021-08-19,1759.9599609375,1804.8900146484375,1746.02001953125,1762.0,320400.0
|
|
2021-08-20,1786.5400390625,1799.47998046875,1753.5,1756.0,232100.0
|
|
2021-08-23,1810.0,1817.489990234375,1771.2099609375,1793.010009765625,427300.0
|
|
2021-08-24,1855.2900390625,1865.8900146484375,1825.0999755859375,1834.3800048828125,357800.0
|
|
2021-08-25,1871.93994140625,1872.300048828125,1844.449951171875,1860.8699951171875,260300.0
|
|
2021-08-26,1835.6800537109375,1864.489990234375,1827.510009765625,1864.489990234375,262000.0
|
|
2021-08-27,1865.0,1874.56005859375,1830.9200439453125,1835.0,253400.0
|
|
2021-08-30,1878.9000244140625,1910.0,1853.550048828125,1853.550048828125,285400.0
|
|
2021-08-31,1867.449951171875,1891.0699462890625,1848.219970703125,1890.0,278400.0
|
|
2021-09-01,1896.510009765625,1915.4100341796875,1876.1500244140625,1878.0,311100.0
|
|
2021-09-02,1931.3299560546875,1970.1300048828125,1903.0799560546875,1903.0799560546875,450500.0
|
|
2021-09-03,1946.010009765625,1962.0,1924.6199951171875,1928.8800048828125,228800.0
|
|
2021-09-07,1953.8299560546875,1962.7900390625,1920.0,1953.1199951171875,195200.0
|
|
2021-09-08,1906.1400146484375,1949.56005859375,1882.18994140625,1949.56005859375,334600.0
|
|
2021-09-09,1883.4100341796875,1916.6800537109375,1879.31005859375,1901.719970703125,288700.0
|
|
2021-09-10,1847.4100341796875,1922.56005859375,1847.25,1904.989990234375,327300.0
|
|
2021-09-13,1852.6099853515625,1868.239990234375,1811.7900390625,1858.780029296875,221700.0
|
|
2021-09-14,1856.3399658203125,1875.0,1837.530029296875,1861.31005859375,174700.0
|
|
2021-09-15,1889.260009765625,1898.6199951171875,1836.800048828125,1846.0,239000.0
|
|
2021-09-16,1881.3499755859375,1905.3199462890625,1875.0,1883.6800537109375,203900.0
|
|
2021-09-17,1878.22998046875,1903.6600341796875,1871.800048828125,1892.93994140625,295100.0
|
|
2021-09-20,1820.699951171875,1857.1400146484375,1777.949951171875,1821.1300048828125,383500.0
|
|
2021-09-21,1838.5899658203125,1862.6700439453125,1817.68994140625,1827.7900390625,203700.0
|
|
2021-09-22,1879.489990234375,1888.8399658203125,1840.9000244140625,1850.760009765625,197400.0
|
|
2021-09-23,1886.489990234375,1913.77001953125,1869.0,1895.0,211900.0
|
|
2021-09-24,1869.6199951171875,1876.93994140625,1830.0,1858.699951171875,236500.0
|
|
2021-09-27,1768.1500244140625,1844.949951171875,1755.5799560546875,1842.56005859375,509600.0
|
|
2021-09-28,1682.010009765625,1736.02001953125,1665.0,1720.0,588000.0
|
|
2021-09-29,1662.989990234375,1720.0,1648.5699462890625,1697.3399658203125,371200.0
|
|
2021-09-30,1679.4000244140625,1696.5799560546875,1641.010009765625,1665.969970703125,366400.0
|
|
2021-10-01,1667.5999755859375,1700.3900146484375,1650.0699462890625,1692.1500244140625,254800.0
|
|
2021-10-04,1592.75,1650.9000244140625,1584.4000244140625,1647.52001953125,498500.0
|
|
2021-10-05,1585.43994140625,1603.72998046875,1577.1800537109375,1596.0,394300.0
|
|
2021-10-06,1548.5699462890625,1577.18994140625,1524.8399658203125,1560.0,441900.0
|
|
2021-10-07,1554.0400390625,1580.6500244140625,1544.1099853515625,1574.9300537109375,489500.0
|
|
2021-10-08,1511.18994140625,1571.4599609375,1505.0999755859375,1557.6700439453125,425700.0
|
|
2021-10-11,1459.3199462890625,1506.3599853515625,1452.3900146484375,1500.0400390625,480800.0
|
|
2021-10-12,1461.25,1488.989990234375,1454.739990234375,1472.97998046875,316800.0
|
|
2021-10-13,1518.4300537109375,1524.18994140625,1471.77001953125,1479.0899658203125,411500.0
|
|
2021-10-14,1524.25,1544.0999755859375,1514.510009765625,1536.6199951171875,296800.0
|
|
2021-10-15,1563.0899658203125,1572.8599853515625,1531.5,1532.6400146484375,357100.0
|
|
2021-10-18,1592.6199951171875,1610.0,1551.550048828125,1569.1099853515625,304400.0
|
|
2021-10-19,1591.260009765625,1619.3499755859375,1582.949951171875,1605.7099609375,383900.0
|
|
2021-10-20,1604.010009765625,1614.449951171875,1580.4300537109375,1608.0,228400.0
|
|
2021-10-21,1583.93994140625,1613.8599853515625,1569.0,1606.1600341796875,356200.0
|
|
2021-10-22,1503.780029296875,1583.4300537109375,1499.469970703125,1581.550048828125,594700.0
|
|
2021-10-25,1536.510009765625,1561.8599853515625,1521.3499755859375,1521.3499755859375,446100.0
|
|
2021-10-26,1544.6600341796875,1552.1800537109375,1517.5400390625,1545.5999755859375,281300.0
|
|
2021-10-27,1500.0,1549.0,1499.050048828125,1543.780029296875,373500.0
|
|
2021-10-28,1516.8699951171875,1528.52001953125,1481.8800048828125,1500.0,376800.0
|
|
2021-10-29,1481.02001953125,1504.3299560546875,1477.47998046875,1501.989990234375,424400.0
|
|
2021-11-01,1489.6600341796875,1500.0,1471.739990234375,1485.5799560546875,411500.0
|
|
2021-11-02,1508.7099609375,1509.4200439453125,1479.8199462890625,1498.25,312700.0
|
|
2021-11-03,1531.9300537109375,1546.699951171875,1508.550048828125,1522.43994140625,475600.0
|
|
2021-11-04,1556.489990234375,1568.719970703125,1524.43994140625,1524.43994140625,525200.0
|
|
2021-11-05,1629.760009765625,1705.1400146484375,1605.0,1652.5,942900.0
|
|
2021-11-08,1650.0,1664.97998046875,1610.949951171875,1644.3800048828125,516000.0
|
|
2021-11-09,1709.97998046875,1711.02001953125,1660.1400146484375,1674.8599853515625,551200.0
|
|
2021-11-10,1592.219970703125,1698.3499755859375,1570.6400146484375,1687.31005859375,557300.0
|
|
2021-11-11,1577.0799560546875,1626.6700439453125,1575.5,1614.8399658203125,291700.0
|
|
2021-11-12,1597.1500244140625,1607.5,1563.219970703125,1594.9000244140625,323300.0
|
|
2021-11-15,1633.2099609375,1642.6099853515625,1601.9200439453125,1603.6199951171875,294100.0
|
|
2021-11-16,1541.550048828125,1550.0,1515.0,1515.010009765625,1322400.0
|
|
2021-11-17,1487.3299560546875,1540.989990234375,1477.7900390625,1540.010009765625,690400.0
|
|
2021-11-18,1446.0999755859375,1486.699951171875,1428.2099609375,1485.010009765625,782500.0
|
|
2021-11-19,1401.27001953125,1454.5799560546875,1394.010009765625,1451.1800537109375,852200.0
|
|
2021-11-22,1314.8299560546875,1435.0,1311.6800537109375,1429.1300048828125,1113000.0
|
|
2021-11-23,1285.0,1337.2099609375,1273.8499755859375,1315.0,885200.0
|
|
2021-11-24,1273.0,1308.300048828125,1263.0,1282.5799560546875,837900.0
|
|
2021-11-26,1258.7099609375,1296.6300048828125,1244.0,1294.7099609375,464800.0
|
|
2021-11-29,1234.0999755859375,1292.449951171875,1223.3399658203125,1286.9200439453125,961300.0
|
|
2021-11-30,1188.4100341796875,1246.989990234375,1185.0,1230.0,895600.0
|
|
2021-12-01,1104.199951171875,1215.0,1104.0400390625,1214.6700439453125,1039000.0
|
|
2021-12-02,1129.219970703125,1140.0,1090.1199951171875,1110.010009765625,1516800.0
|
|
2021-12-03,1052.949951171875,1138.1400146484375,1040.8399658203125,1138.1400146484375,1293200.0
|
|
2021-12-06,1112.1400146484375,1116.8399658203125,1018.72998046875,1050.0,1361800.0
|
|
2021-12-07,1178.260009765625,1197.93994140625,1160.0,1160.0,1308400.0
|
|
2021-12-08,1210.4000244140625,1211.6500244140625,1170.0,1176.1600341796875,1194000.0
|
|
2021-12-09,1131.8399658203125,1221.18994140625,1131.0400390625,1202.06005859375,941500.0
|
|
2021-12-10,1144.5,1184.989990234375,1126.9200439453125,1150.0,652900.0
|
|
2021-12-13,1180.0,1183.0,1125.030029296875,1141.9599609375,732000.0
|
|
2021-12-14,1190.4000244140625,1193.18994140625,1150.0,1157.4599609375,645300.0
|
|
2021-12-15,1210.1199951171875,1219.739990234375,1155.0999755859375,1181.43994140625,608100.0
|
|
2021-12-16,1178.030029296875,1260.300048828125,1161.699951171875,1231.5999755859375,748600.0
|
|
2021-12-17,1187.550048828125,1200.8199462890625,1135.0899658203125,1167.239990234375,742500.0
|
|
2021-12-20,1187.3599853515625,1200.0,1138.6400146484375,1150.260009765625,409700.0
|
|
2021-12-21,1224.510009765625,1232.0,1179.219970703125,1195.0,558200.0
|
|
2021-12-22,1227.93994140625,1241.0,1213.6800537109375,1219.0,339700.0
|
|
2021-12-23,1262.72998046875,1265.6600341796875,1216.2900390625,1225.969970703125,420200.0
|
|
2021-12-27,1299.1099853515625,1310.52001953125,1273.0,1275.0,485800.0
|
|
2021-12-28,1316.280029296875,1331.4100341796875,1301.239990234375,1309.8299560546875,407500.0
|
|
2021-12-29,1323.56005859375,1330.0,1305.449951171875,1309.969970703125,405700.0
|
|
2021-12-30,1356.4599609375,1359.6099853515625,1320.02001953125,1323.5,441800.0
|
|
2021-12-31,1348.4000244140625,1365.969970703125,1342.7099609375,1350.530029296875,317200.0
|
|
2022-01-03,1332.93994140625,1360.77001953125,1287.68994140625,1355.010009765625,488400.0
|
|
2022-01-04,1241.3800048828125,1338.949951171875,1231.489990234375,1322.02001953125,912200.0
|
|
2022-01-05,1129.68994140625,1214.3800048828125,1112.52001953125,1205.22998046875,1066900.0
|
|
2022-01-06,1156.780029296875,1160.3299560546875,1101.18994140625,1105.5999755859375,773700.0
|
|
2022-01-07,1085.3599853515625,1144.510009765625,1072.9100341796875,1116.8800048828125,1102400.0
|
|
2022-01-10,1053.31005859375,1057.760009765625,1001.010009765625,1048.4200439453125,1372300.0
|
|
2022-01-11,1166.0699462890625,1175.5999755859375,1052.1099853515625,1056.6300048828125,1126000.0
|
|
2022-01-12,1210.9100341796875,1227.31005859375,1151.010009765625,1186.800048828125,1034900.0
|
|
2022-01-13,1131.010009765625,1208.5400390625,1124.1400146484375,1208.5400390625,710500.0
|
|
2022-01-14,1122.739990234375,1143.3599853515625,1101.93994140625,1103.510009765625,477200.0
|
|
2022-01-18,1100.75,1148.260009765625,1087.260009765625,1092.0999755859375,461300.0
|
|
2022-01-19,1060.93994140625,1120.9100341796875,1057.22998046875,1108.0,820600.0
|
|
2022-01-20,1091.31005859375,1148.8699951171875,1077.969970703125,1079.31005859375,710300.0
|
|
2022-01-21,1052.56005859375,1115.2099609375,1046.469970703125,1080.72998046875,855200.0
|
|
2022-01-24,1026.6300048828125,1028.8800048828125,957.5999755859375,1009.0,1375700.0
|
|
2022-01-25,1001.6500244140625,1034.0,982.9500122070312,998.5399780273438,749900.0
|
|
2022-01-26,975.6400146484375,1047.0999755859375,965.6599731445312,1036.0,636600.0
|
|
2022-01-27,992.5,1033.1300048828125,981.0499877929688,1002.3400268554688,715500.0
|
|
2022-01-28,1048.6300048828125,1050.780029296875,971.5999755859375,992.5,642400.0
|
|
2022-01-31,1132.06005859375,1138.5699462890625,1055.8699951171875,1055.8699951171875,555800.0
|
|
2022-02-01,1138.1099853515625,1150.0,1097.97998046875,1145.0,475900.0
|
|
2022-02-02,1082.5999755859375,1153.469970703125,1078.030029296875,1153.25,389200.0
|
|
2022-02-03,999.739990234375,1047.2099609375,994.1900024414062,1037.2900390625,692500.0
|
|
2022-02-04,1035.3299560546875,1055.2900390625,984.0,1004.7999877929688,625300.0
|
|
2022-02-07,1035.1400146484375,1077.2099609375,1033.1199951171875,1040.0,384400.0
|
|
2022-02-08,1050.8699951171875,1056.72998046875,1015.0,1021.9099731445312,338100.0
|
|
2022-02-09,1133.199951171875,1134.719970703125,1068.4200439453125,1088.989990234375,592900.0
|
|
2022-02-10,1122.4200439453125,1156.760009765625,1085.9300537109375,1092.6400146484375,539100.0
|
|
2022-02-11,1091.0899658203125,1145.0,1079.4000244140625,1114.239990234375,503100.0
|
|
2022-02-14,1119.010009765625,1136.3599853515625,1075.050048828125,1091.1199951171875,479500.0
|
|
2022-02-15,1170.300048828125,1176.8699951171875,1145.8699951171875,1146.31005859375,467400.0
|
|
2022-02-16,1133.8399658203125,1166.239990234375,1095.5400390625,1166.239990234375,559000.0
|
|
2022-02-17,1021.0700073242188,1125.050048828125,1017.02001953125,1110.6400146484375,722300.0
|
|
2022-02-18,937.260009765625,1030.6099853515625,936.010009765625,1030.6099853515625,1179000.0
|
|
2022-02-22,887.8599853515625,938.0,873.4000244140625,913.0,1281300.0
|
|
2022-02-23,920.5700073242188,996.1500244140625,918.3800048828125,993.0,1932800.0
|
|
2022-02-24,1033.5899658203125,1037.97998046875,858.989990234375,861.77001953125,1273000.0
|
|
2022-02-25,1111.3900146484375,1118.3299560546875,1026.9300537109375,1042.6300048828125,1178700.0
|
|
2022-02-28,1126.6500244140625,1151.0,1093.3900146484375,1093.3900146484375,821500.0
|
|
2022-03-01,1124.52001953125,1176.760009765625,1111.6300048828125,1129.72998046875,537400.0
|
|
2022-03-02,1140.9000244140625,1148.4599609375,1064.300048828125,1126.280029296875,700600.0
|
|
2022-03-03,1096.760009765625,1154.2900390625,1088.050048828125,1152.0,409700.0
|
|
2022-03-04,1055.780029296875,1107.3299560546875,1048.8900146484375,1084.9000244140625,796700.0
|
|
2022-03-07,957.8699951171875,1069.8800048828125,956.3699951171875,1067.989990234375,657700.0
|
|
2022-03-08,914.780029296875,976.6699829101562,913.8400268554688,950.0,976400.0
|
|
2022-03-09,984.760009765625,993.530029296875,936.0,955.5499877929688,1123500.0
|
|
2022-03-10,931.2899780273438,962.719970703125,913.4199829101562,961.0700073242188,634400.0
|
|
2022-03-11,891.6900024414062,955.2899780273438,891.6300048828125,955.2899780273438,575100.0
|
|
2022-03-14,882.469970703125,928.47998046875,877.6900024414062,887.9199829101562,597300.0
|
|
2022-03-15,952.3400268554688,954.72998046875,884.02001953125,884.1199951171875,611400.0
|
|
2022-03-16,1075.969970703125,1076.1400146484375,975.780029296875,975.780029296875,913600.0
|
|
2022-03-17,1149.0899658203125,1150.4200439453125,1045.72998046875,1068.5400390625,751200.0
|
|
2022-03-18,1185.530029296875,1191.469970703125,1120.510009765625,1133.280029296875,811600.0
|
|
2022-03-21,1153.8399658203125,1182.5,1121.3699951171875,1160.0,529100.0
|
|
2022-03-22,1215.0699462890625,1222.1199951171875,1154.719970703125,1154.719970703125,604500.0
|
|
2022-03-23,1212.449951171875,1258.1700439453125,1172.0,1195.739990234375,591600.0
|
|
2022-03-24,1236.43994140625,1239.9100341796875,1174.4200439453125,1211.5699462890625,483300.0
|
|
2022-03-25,1166.3299560546875,1234.989990234375,1150.699951171875,1226.3199462890625,585000.0
|
|
2022-03-28,1225.1600341796875,1230.0,1160.510009765625,1160.510009765625,558400.0
|
|
2022-03-29,1256.5,1267.6700439453125,1221.97998046875,1245.6700439453125,495700.0
|
|
2022-03-30,1209.8499755859375,1255.510009765625,1192.81005859375,1239.300048828125,363700.0
|
|
2022-03-31,1189.47998046875,1223.9300537109375,1188.3199462890625,1212.449951171875,407600.0
|
|
2022-04-01,1224.1300048828125,1251.56005859375,1205.1700439453125,1213.6300048828125,369600.0
|
|
2022-04-04,1265.010009765625,1275.8199462890625,1227.0,1240.0,390200.0
|
|
2022-04-05,1218.1500244140625,1265.300048828125,1204.72998046875,1263.989990234375,309500.0
|
|
2022-04-06,1163.969970703125,1190.0,1137.1600341796875,1190.0,504800.0
|
|
2022-04-07,1173.1400146484375,1192.489990234375,1145.8199462890625,1155.0,265000.0
|
|
2022-04-08,1160.800048828125,1178.9000244140625,1139.1199951171875,1157.93994140625,362600.0
|
|
2022-04-11,1125.68994140625,1154.5,1116.1500244140625,1136.1700439453125,404600.0
|
|
2022-04-12,1115.97998046875,1185.8699951171875,1113.8499755859375,1165.4300537109375,455100.0
|
|
2022-04-13,1135.75,1144.0400390625,1104.030029296875,1115.0,327900.0
|
|
2022-04-14,1060.3399658203125,1129.739990234375,1059.1099853515625,1120.0,510700.0
|
|
2022-04-18,1070.0400390625,1081.5999755859375,1031.199951171875,1050.0,352100.0
|
|
2022-04-19,1130.3499755859375,1139.3399658203125,1055.449951171875,1055.449951171875,343000.0
|
|
2022-04-20,1080.1600341796875,1137.800048828125,1078.5699462890625,1137.800048828125,383200.0
|
|
2022-04-21,1014.010009765625,1111.219970703125,1010.8200073242188,1100.0,407500.0
|
|
2022-04-22,979.8200073242188,1029.93994140625,967.3300170898438,1010.0,526700.0
|
|
2022-04-25,1041.9200439453125,1043.3900146484375,968.8900146484375,972.7999877929688,456600.0
|
|
2022-04-26,1019.8400268554688,1038.8199462890625,1006.489990234375,1017.22998046875,634700.0
|
|
2022-04-27,1024.739990234375,1066.1400146484375,1005.8599853515625,1006.2899780273438,422000.0
|
|
2022-04-28,1040.0,1056.949951171875,1002.7899780273438,1044.0,427700.0
|
|
2022-04-29,973.6300048828125,1050.489990234375,965.8200073242188,1029.1800537109375,544100.0
|
|
2022-05-02,1002.7899780273438,1006.8699951171875,958.6099853515625,972.1199951171875,411700.0
|
|
2022-05-03,996.6400146484375,1034.760009765625,981.010009765625,998.9099731445312,326600.0
|
|
2022-05-04,1023.2100219726562,1028.989990234375,925.0,981.5999755859375,547300.0
|
|
2022-05-05,913.219970703125,994.489990234375,900.4199829101562,993.0,798100.0
|
|
2022-05-06,927.5499877929688,986.0,883.6699829101562,960.010009765625,1180000.0
|
|
2022-05-09,770.989990234375,899.4299926757812,764.010009765625,892.9400024414062,1300000.0
|
|
2022-05-10,774.4400024414062,836.1300048828125,766.1199951171875,808.0800170898438,1020100.0
|
|
2022-05-11,679.6799926757812,774.989990234375,674.530029296875,771.7999877929688,1122200.0
|
|
2022-05-12,722.9299926757812,747.1199951171875,640.0,655.0,1233700.0
|
|
2022-05-13,794.9600219726562,805.8800048828125,738.8300170898438,751.0,873400.0
|
|
2022-05-16,787.8099975585938,823.0,767.0599975585938,774.2100219726562,717600.0
|
|
2022-05-17,834.8800048828125,835.3200073242188,772.780029296875,815.010009765625,696400.0
|
|
2022-05-18,749.2999877929688,824.8499755859375,745.77001953125,802.010009765625,660200.0
|
|
2022-05-19,801.5700073242188,823.3300170898438,752.5999755859375,752.5999755859375,953800.0
|
|
2022-05-20,775.6500244140625,832.9500122070312,732.0,824.7100219726562,1069900.0
|
|
2022-05-23,774.2999877929688,782.8300170898438,736.9000244140625,775.9299926757812,848400.0
|
|
2022-05-24,699.8599853515625,745.1199951171875,690.5,745.1199951171875,917000.0
|
|
2022-05-25,723.0,734.530029296875,696.7999877929688,703.6199951171875,767300.0
|
|
2022-05-26,783.4400024414062,788.7899780273438,718.010009765625,725.219970703125,731000.0
|
|
2022-05-27,811.4400024414062,818.6400146484375,785.010009765625,802.3599853515625,469800.0
|
|
2022-05-31,785.8800048828125,812.1799926757812,765.75,807.0,580400.0
|
|
2022-06-01,762.239990234375,806.8400268554688,741.9600219726562,797.5599975585938,562400.0
|
|
2022-06-02,836.739990234375,837.8099975585938,770.0,770.0,546400.0
|
|
2022-06-03,788.9000244140625,826.1500244140625,787.6199951171875,815.1900024414062,484300.0
|
|
2022-06-06,803.989990234375,824.8300170898438,794.010009765625,818.3699951171875,397500.0
|
|
2022-06-07,824.6799926757812,835.0,782.9600219726562,797.4299926757812,633900.0
|
|
2022-06-08,824.6199951171875,848.1900024414062,813.47998046875,824.1199951171875,528400.0
|
|
2022-06-09,748.4099731445312,810.0,746.1799926757812,803.489990234375,677400.0
|
|
2022-06-10,691.6900024414062,735.8599853515625,689.02001953125,730.6300048828125,918900.0
|
|
2022-06-13,626.9400024414062,659.9600219726562,615.22998046875,643.9600219726562,1220600.0
|
|
2022-06-14,616.4000244140625,634.6699829101562,600.6799926757812,630.9600219726562,763300.0
|
|
2022-06-15,672.6900024414062,683.8499755859375,629.1199951171875,629.3200073242188,1015100.0
|
|
2022-06-16,612.7000122070312,641.6699829101562,609.0499877929688,633.0999755859375,626600.0
|
|
2022-06-17,635.219970703125,648.6199951171875,614.0,625.239990234375,751000.0
|
|
2022-06-21,656.7000122070312,673.5900268554688,645.8699951171875,654.7999877929688,791100.0
|
|
2022-06-22,677.4000244140625,695.6799926757812,638.1199951171875,639.9500122070312,719100.0
|
|
2022-06-23,698.6400146484375,710.0,674.75,684.489990234375,637700.0
|
|
2022-06-24,739.4600219726562,745.9000244140625,712.469970703125,713.9099731445312,654300.0
|
|
2022-06-27,717.3099975585938,752.6599731445312,711.52001953125,745.3900146484375,657500.0
|
|
2022-06-28,665.0,726.719970703125,659.0900268554688,721.0,659900.0
|
|
2022-06-29,660.1300048828125,672.0900268554688,638.1799926757812,657.7100219726562,449900.0
|
|
2022-06-30,636.8699951171875,653.3200073242188,611.4600219726562,646.3800048828125,700400.0
|
|
2022-07-01,659.9500122070312,665.9500122070312,631.8699951171875,642.6199951171875,521100.0
|
|
2022-07-05,713.5700073242188,719.8200073242188,627.8599853515625,649.02001953125,756700.0
|
|
2022-07-06,704.5499877929688,728.4099731445312,697.010009765625,722.0900268554688,664100.0
|
|
2022-07-07,721.6199951171875,727.1699829101562,700.739990234375,705.530029296875,490400.0
|
|
2022-07-08,708.6300048828125,720.5900268554688,682.2000122070312,702.219970703125,395700.0
|
|
2022-07-11,659.9199829101562,696.3300170898438,654.5599975585938,696.3200073242188,512700.0
|
|
2022-07-12,653.6300048828125,678.4099731445312,643.5900268554688,663.2000122070312,578700.0
|
|
2022-07-13,655.75,666.2000122070312,615.5399780273438,633.0,627300.0
|
|
2022-07-14,655.6900024414062,665.0,630.22998046875,648.3400268554688,586900.0
|
|
2022-07-15,689.989990234375,698.510009765625,657.719970703125,658.0,749400.0
|
|
2022-07-18,691.8400268554688,723.6599731445312,680.8200073242188,700.2000122070312,687800.0
|
|
2022-07-19,724.75,725.6300048828125,694.6400146484375,713.8099975585938,463900.0
|
|
2022-07-20,779.6799926757812,784.4500122070312,724.6500244140625,725.1699829101562,819400.0
|
|
2022-07-21,789.2000122070312,790.760009765625,765.9299926757812,771.52001953125,453400.0
|
|
2022-07-22,763.9199829101562,802.4199829101562,752.9600219726562,783.0,514100.0
|
|
2022-07-25,762.780029296875,773.969970703125,751.0,766.0,361800.0
|
|
2022-07-26,727.7899780273438,743.8499755859375,720.8400268554688,740.489990234375,550400.0
|
|
2022-07-27,791.6699829101562,794.9500122070312,740.739990234375,743.9600219726562,581600.0
|
|
2022-07-28,803.75,811.5700073242188,766.5999755859375,792.719970703125,631100.0
|
|
2022-07-29,813.7100219726562,825.0,794.1599731445312,818.2100219726562,667400.0
|
|
2022-08-01,813.969970703125,838.969970703125,785.0,805.5399780273438,497000.0
|
|
2022-08-02,837.5900268554688,849.0,798.760009765625,798.760009765625,491100.0
|
|
2022-08-03,890.8699951171875,892.969970703125,848.8400268554688,852.5599975585938,856300.0
|
|
2022-08-04,1034.8299560546875,1084.989990234375,993.0,994.5,1851200.0
|
|
2022-08-05,1024.81005859375,1056.5400390625,1007.239990234375,1014.719970703125,849500.0
|
|
2022-08-08,1024.25,1074.5,1018.0,1042.0799560546875,618400.0
|
|
2022-08-09,995.5,1015.7999877929688,972.72998046875,1015.7999877929688,544800.0
|
|
2022-08-10,1064.22998046875,1076.760009765625,1041.5699462890625,1050.0,720300.0
|
|
2022-08-11,1032.469970703125,1090.5999755859375,1021.030029296875,1076.8800048828125,486400.0
|
|
2022-08-12,1081.0799560546875,1083.5999755859375,1042.6600341796875,1050.0,508500.0
|
|
2022-08-15,1082.6600341796875,1095.3399658203125,1067.0899658203125,1073.0,399800.0
|
|
2022-08-16,1053.75,1080.0,1040.4599609375,1070.4100341796875,644500.0
|
|
2022-08-17,997.9000244140625,1039.31005859375,990.0,1030.0,839100.0
|
|
2022-08-18,977.52001953125,995.0,975.4600219726562,995.0,540600.0
|
|
2022-08-19,909.760009765625,952.0700073242188,904.2100219726562,950.0,840400.0
|
|
2022-08-22,878.0900268554688,894.9299926757812,860.0,880.8800048828125,804400.0
|
|
2022-08-23,887.0399780273438,908.1599731445312,875.7100219726562,889.0,516900.0
|
|
2022-08-24,898.0,917.4400024414062,879.5,881.2899780273438,490600.0
|
|
2022-08-25,919.1799926757812,919.8400268554688,896.0999755859375,909.02001953125,495000.0
|
|
2022-08-26,877.7999877929688,934.5999755859375,877.7899780273438,920.0,538000.0
|
|
2022-08-29,875.1699829101562,891.6199951171875,853.280029296875,854.010009765625,358200.0
|
|
2022-08-30,862.0999755859375,903.4500122070312,849.25,890.0,572000.0
|
|
2022-08-31,855.3599853515625,886.2899780273438,851.6300048828125,868.1099853515625,487400.0
|
|
2022-09-01,858.7899780273438,860.0,812.4600219726562,833.280029296875,689000.0
|
|
2022-09-02,855.9099731445312,883.239990234375,847.1500244140625,872.0,492900.0
|
|
2022-09-06,857.9299926757812,871.6400146484375,831.3499755859375,855.3300170898438,645000.0
|
|
2022-09-07,887.6900024414062,893.6400146484375,848.3900146484375,858.1400146484375,542900.0
|
|
2022-09-08,922.5399780273438,930.6500244140625,866.0,867.8599853515625,831100.0
|
|
2022-09-09,970.989990234375,976.2000122070312,932.5399780273438,932.5399780273438,1190100.0
|
|
2022-09-12,1002.010009765625,1011.989990234375,974.8300170898438,974.8300170898438,704400.0
|
|
2022-09-13,943.9000244140625,969.989990234375,935.0,946.3699951171875,720700.0
|
|
2022-09-14,960.3300170898438,970.8599853515625,925.0,947.0800170898438,361000.0
|
|
2022-09-15,965.780029296875,982.8300170898438,942.3400268554688,942.3400268554688,682300.0
|
|
2022-09-16,919.1099853515625,933.5,904.8800048828125,932.9500122070312,629500.0
|
|
2022-09-19,933.0999755859375,933.7000122070312,900.2000122070312,900.2000122070312,485400.0
|
|
2022-09-20,905.6900024414062,929.8099975585938,903.1099853515625,922.5800170898438,506800.0
|
|
2022-09-21,887.5,931.47998046875,887.3599853515625,905.8900146484375,639300.0
|
|
2022-09-22,850.0,884.9000244140625,843.6900024414062,876.1300048828125,637400.0
|
|
2022-09-23,815.010009765625,840.4299926757812,808.0,833.75,562100.0
|
|
2022-09-26,799.5800170898438,833.97998046875,797.0900268554688,817.0800170898438,604100.0
|
|
2022-09-27,804.6900024414062,830.0,790.1500244140625,821.280029296875,501700.0
|
|
2022-09-28,865.239990234375,871.3200073242188,801.2999877929688,805.3699951171875,743800.0
|
|
2022-09-29,829.6799926757812,850.530029296875,818.9199829101562,843.0999755859375,504900.0
|
|
2022-09-30,827.780029296875,858.5499877929688,811.5499877929688,818.1099853515625,627700.0
|
|
2022-10-03,882.2999877929688,893.969970703125,832.0,859.4199829101562,955400.0
|
|
2022-10-04,948.25,955.5599975585938,909.8900146484375,909.8900146484375,876600.0
|
|
2022-10-05,933.760009765625,944.2999877929688,910.0499877929688,919.8800048828125,474000.0
|
|
2022-10-06,929.1799926757812,962.0700073242188,926.5900268554688,926.8800048828125,374100.0
|
|
2022-10-07,881.989990234375,906.4199829101562,874.010009765625,905.219970703125,610000.0
|
|
2022-10-10,872.5999755859375,885.260009765625,854.4099731445312,883.0,430100.0
|
|
2022-10-11,834.6699829101562,863.1900024414062,817.25,858.030029296875,652100.0
|
|
2022-10-12,820.6500244140625,837.5900268554688,800.6099853515625,830.3300170898438,547400.0
|
|
2022-10-13,822.0599975585938,831.1300048828125,760.0599975585938,777.280029296875,866100.0
|
|
2022-10-14,756.8800048828125,845.489990234375,754.760009765625,834.4000244140625,727900.0
|
|
2022-10-17,850.6599731445312,853.719970703125,793.7899780273438,793.7899780273438,1057900.0
|
|
2022-10-18,853.2899780273438,911.52001953125,841.8800048828125,901.5,661600.0
|
|
2022-10-19,815.4500122070312,837.030029296875,801.6500244140625,834.3800048828125,718600.0
|
|
2022-10-20,820.469970703125,852.260009765625,804.010009765625,810.1599731445312,630200.0
|
|
2022-10-21,844.9000244140625,847.780029296875,797.010009765625,811.52001953125,596500.0
|
|
2022-10-24,827.1599731445312,839.2100219726562,792.4600219726562,838.739990234375,536100.0
|
|
2022-10-25,862.969970703125,878.8200073242188,832.3800048828125,832.3800048828125,609900.0
|
|
2022-10-26,833.3599853515625,880.6699829101562,830.0,855.5999755859375,548000.0
|
|
2022-10-27,836.8200073242188,858.3900146484375,829.6099853515625,836.9500122070312,552300.0
|
|
2022-10-28,881.75,881.9299926757812,820.3099975585938,825.030029296875,644300.0
|
|
2022-10-31,901.6199951171875,905.6500244140625,860.0,874.5499877929688,931800.0
|
|
2022-11-01,919.3400268554688,945.1599731445312,910.010009765625,933.1599731445312,776200.0
|
|
2022-11-02,851.280029296875,913.9099731445312,847.0,910.0,746200.0
|
|
2022-11-03,870.8800048828125,910.760009765625,840.0,848.719970703125,779800.0
|
|
2022-11-04,938.5700073242188,1018.0,919.6199951171875,947.0999755859375,1340000.0
|
|
2022-11-07,940.780029296875,967.010009765625,914.8599853515625,957.0,680600.0
|
|
2022-11-08,937.0800170898438,957.52001953125,909.77001953125,946.1300048828125,556400.0
|
|
2022-11-09,897.6199951171875,934.5,896.0700073242188,921.2000122070312,569500.0
|
|
2022-11-10,935.530029296875,1006.1799926757812,922.8800048828125,964.4500122070312,1263500.0
|
|
2022-11-11,974.8900146484375,989.02001953125,932.8599853515625,943.3300170898438,838900.0
|
|
2022-11-14,959.5800170898438,982.739990234375,950.2999877929688,966.1599731445312,509000.0
|
|
2022-11-15,1020.6799926757812,1039.3900146484375,995.5499877929688,1009.739990234375,711500.0
|
|
2022-11-16,972.8200073242188,1004.0,964.0900268554688,988.0,690500.0
|
|
2022-11-17,927.1300048828125,949.989990234375,910.8400268554688,940.0,720300.0
|
|
2022-11-18,962.0800170898438,966.6900024414062,936.0,944.4199829101562,636100.0
|
|
2022-11-21,963.030029296875,968.1500244140625,944.6099853515625,948.4500122070312,293100.0
|
|
2022-11-22,957.1599731445312,963.5,915.7999877929688,961.0,431900.0
|
|
2022-11-23,962.4299926757812,975.4600219726562,945.6300048828125,967.0,387200.0
|
|
2022-11-25,951.5700073242188,957.989990234375,946.47998046875,957.989990234375,178900.0
|
|
2022-11-28,921.3400268554688,956.6900024414062,920.8499755859375,941.0999755859375,505600.0
|
|
2022-11-29,889.260009765625,927.9600219726562,882.0999755859375,927.2000122070312,688800.0
|
|
2022-11-30,930.989990234375,934.1699829101562,879.1099853515625,893.6500244140625,838100.0
|
|
2022-12-01,941.010009765625,955.0,921.6799926757812,936.760009765625,502200.0
|
|
2022-12-02,945.0700073242188,957.0,912.0,920.010009765625,485800.0
|
|
2022-12-05,881.9000244140625,935.9400024414062,876.9400024414062,933.1900024414062,597100.0
|
|
2022-12-06,863.0900268554688,893.8599853515625,852.0,891.3699951171875,414000.0
|
|
2022-12-07,863.8099975585938,880.4600219726562,845.02001953125,855.6199951171875,587700.0
|
|
2022-12-08,884.239990234375,903.9199829101562,865.0399780273438,872.0,433400.0
|
|
2022-12-09,896.47998046875,908.25,872.0599975585938,878.3699951171875,409500.0
|
|
2022-12-12,880.25,894.3699951171875,868.5,885.280029296875,518100.0
|
|
2022-12-13,870.6500244140625,942.0900268554688,867.2999877929688,931.47998046875,880500.0
|
|
2022-12-14,867.2999877929688,887.989990234375,855.0,864.0599975585938,579600.0
|
|
2022-12-15,835.0900268554688,854.9000244140625,818.219970703125,852.0700073242188,652100.0
|
|
2022-12-16,843.97998046875,849.6099853515625,825.0,830.0,731000.0
|
|
2022-12-19,884.27001953125,895.7999877929688,843.52001953125,844.239990234375,723800.0
|
|
2022-12-20,875.9099731445312,907.0800170898438,874.8699951171875,881.1799926757812,540300.0
|
|
2022-12-21,900.0999755859375,908.989990234375,873.0,877.5800170898438,409900.0
|
|
2022-12-22,873.260009765625,885.3900146484375,863.469970703125,882.969970703125,470100.0
|
|
2022-12-23,878.3200073242188,879.72998046875,853.0800170898438,864.2999877929688,288100.0
|
|
2022-12-27,854.2999877929688,874.3800048828125,848.1300048828125,872.989990234375,294000.0
|
|
2022-12-28,839.5700073242188,867.989990234375,838.25,856.4400024414062,475300.0
|
|
2022-12-29,866.280029296875,874.0800170898438,838.0499877929688,849.469970703125,443900.0
|
|
2022-12-30,846.239990234375,851.0599975585938,830.010009765625,846.8099975585938,365600.0
|
|
2023-01-03,826.1099853515625,874.0599975585938,815.8599853515625,867.5800170898438,775500.0
|
|
2023-01-04,837.4400024414062,849.2899780273438,821.97998046875,842.0,404900.0
|
|
2023-01-05,856.0900268554688,859.9600219726562,818.010009765625,827.8699951171875,415200.0
|
|
2023-01-06,873.469970703125,879.4199829101562,847.010009765625,856.0900268554688,343000.0
|
|
2023-01-09,897.3099975585938,920.0,882.0,891.260009765625,451800.0
|
|
2023-01-10,915.780029296875,919.1900024414062,896.3099975585938,897.0,270200.0
|
|
2023-01-11,936.7999877929688,936.8900146484375,911.0999755859375,928.2899780273438,466100.0
|
|
2023-01-12,1024.31005859375,1033.7900390625,933.5700073242188,983.0,1132200.0
|
|
2023-01-13,1082.9200439453125,1091.8499755859375,1011.0,1011.1500244140625,1237100.0
|
|
2023-01-17,1070.0,1089.0,1046.8599853515625,1081.27001953125,593800.0
|
|
2023-01-18,1068.9200439453125,1108.5999755859375,1049.8599853515625,1082.1199951171875,794400.0
|
|
2023-01-19,1072.739990234375,1085.0,1040.469970703125,1045.3699951171875,769400.0
|
|
2023-01-20,1098.0899658203125,1101.8900146484375,1072.550048828125,1076.6500244140625,504700.0
|
|
2023-01-23,1095.0,1121.6199951171875,1090.5400390625,1097.6700439453125,582100.0
|
|
2023-01-24,1109.9100341796875,1113.93994140625,1074.06005859375,1079.22998046875,441000.0
|
|
2023-01-25,1130.6400146484375,1133.6800537109375,1073.1600341796875,1080.0,475600.0
|
|
2023-01-26,1188.5799560546875,1190.9300537109375,1151.31005859375,1151.31005859375,826200.0
|
|
2023-01-27,1221.27001953125,1233.280029296875,1183.0,1187.3499755859375,702500.0
|
|
2023-01-30,1161.800048828125,1210.25,1160.6099853515625,1190.6199951171875,758700.0
|
|
2023-01-31,1181.68994140625,1183.1800537109375,1153.010009765625,1170.010009765625,496700.0
|
|
2023-02-01,1214.2900390625,1222.0,1152.47998046875,1180.0,603300.0
|
|
2023-02-02,1226.5799560546875,1250.47998046875,1201.780029296875,1235.9200439453125,653900.0
|
|
2023-02-03,1187.25,1223.5400390625,1161.8800048828125,1175.699951171875,556400.0
|
|
2023-02-06,1175.43994140625,1188.7900390625,1158.8800048828125,1168.699951171875,486600.0
|
|
2023-02-07,1173.81005859375,1177.25,1129.530029296875,1168.239990234375,820600.0
|
|
2023-02-08,1166.9000244140625,1192.3499755859375,1158.949951171875,1161.699951171875,376000.0
|
|
2023-02-09,1143.6500244140625,1194.6199951171875,1136.8399658203125,1189.97998046875,330900.0
|
|
2023-02-10,1104.949951171875,1129.5699462890625,1097.8299560546875,1125.77001953125,400200.0
|
|
2023-02-13,1112.3199462890625,1126.6400146484375,1102.9100341796875,1111.1600341796875,288100.0
|
|
2023-02-14,1132.31005859375,1147.530029296875,1083.0999755859375,1101.9300537109375,389800.0
|
|
2023-02-15,1159.5999755859375,1164.0,1115.27001953125,1122.0,338700.0
|
|
2023-02-16,1119.6400146484375,1156.75,1117.8499755859375,1131.75,394300.0
|
|
2023-02-17,1100.8699951171875,1112.010009765625,1088.3599853515625,1104.699951171875,427500.0
|
|
2023-02-21,1099.3299560546875,1123.31005859375,1085.1500244140625,1094.9000244140625,656900.0
|
|
2023-02-22,1118.260009765625,1134.4100341796875,1093.3199462890625,1104.6700439453125,683300.0
|
|
2023-02-23,1136.260009765625,1142.3399658203125,1101.050048828125,1134.8800048828125,720500.0
|
|
2023-02-24,1156.8800048828125,1181.699951171875,1118.81005859375,1163.25,1089900.0
|
|
2023-02-27,1182.989990234375,1192.1600341796875,1153.3699951171875,1172.8399658203125,701600.0
|
|
2023-02-28,1220.0,1223.050048828125,1186.1800537109375,1191.989990234375,568700.0
|
|
2023-03-01,1208.719970703125,1225.0,1190.2099609375,1220.8499755859375,580400.0
|
|
2023-03-02,1218.52001953125,1223.0400390625,1188.0,1195.0,359600.0
|
|
2023-03-03,1226.739990234375,1227.969970703125,1203.22998046875,1226.47998046875,556800.0
|
|
2023-03-06,1256.260009765625,1273.8599853515625,1218.8299560546875,1233.0,624100.0
|
|
2023-03-07,1264.9100341796875,1268.3299560546875,1236.1300048828125,1260.9599609375,559600.0
|
|
2023-03-08,1252.5699462890625,1265.0,1230.3199462890625,1264.719970703125,318100.0
|
|
2023-03-09,1201.7900390625,1268.0,1196.260009765625,1243.77001953125,456000.0
|
|
2023-03-10,1168.0400390625,1201.1400146484375,1143.6199951171875,1193.0,662000.0
|
|
2023-03-13,1162.3299560546875,1180.6700439453125,1124.02001953125,1152.780029296875,531400.0
|
|
2023-03-14,1214.9599609375,1216.280029296875,1179.1600341796875,1193.300048828125,471400.0
|
|
2023-03-15,1188.9599609375,1200.0,1159.3499755859375,1186.72998046875,475000.0
|
|
2023-03-16,1214.739990234375,1228.77001953125,1173.3699951171875,1180.0,495500.0
|
|
2023-03-17,1201.1500244140625,1208.0,1180.780029296875,1200.1700439453125,641800.0
|
|
2023-03-20,1182.75,1198.56005859375,1167.0,1197.280029296875,376700.0
|
|
2023-03-21,1220.4200439453125,1234.0,1196.219970703125,1199.25,419700.0
|
|
2023-03-22,1186.6300048828125,1225.6500244140625,1185.0799560546875,1224.199951171875,381500.0
|
|
2023-03-23,1191.550048828125,1236.02001953125,1178.5699462890625,1205.9200439453125,406900.0
|
|
2023-03-24,1187.280029296875,1197.260009765625,1163.8399658203125,1184.280029296875,424600.0
|
|
2023-03-27,1191.7900390625,1215.9000244140625,1182.5999755859375,1198.0,355600.0
|
|
2023-03-28,1196.739990234375,1198.6400146484375,1183.0,1186.0899658203125,251700.0
|
|
2023-03-29,1224.8800048828125,1230.22998046875,1208.1400146484375,1212.6700439453125,373700.0
|
|
2023-03-30,1266.800048828125,1269.1800537109375,1228.0,1247.989990234375,463900.0
|
|
2023-03-31,1318.06005859375,1325.6700439453125,1266.1300048828125,1273.8800048828125,719200.0
|
|
2023-04-03,1313.6400146484375,1317.77001953125,1297.0,1305.0,393600.0
|
|
2023-04-04,1301.9000244140625,1329.489990234375,1296.8599853515625,1328.0,285500.0
|
|
2023-04-05,1250.050048828125,1295.1800537109375,1240.5,1288.280029296875,473100.0
|
|
2023-04-06,1245.0,1253.969970703125,1207.699951171875,1233.9000244140625,323700.0
|
|
2023-04-10,1251.6199951171875,1252.3900146484375,1210.2900390625,1225.219970703125,289800.0
|
|
2023-04-11,1285.06005859375,1288.8800048828125,1253.5799560546875,1253.5799560546875,403400.0
|
|
2023-04-12,1256.0400390625,1314.9100341796875,1249.699951171875,1307.4599609375,393400.0
|
|
2023-04-13,1296.1199951171875,1304.0,1268.47998046875,1277.3900146484375,344000.0
|
|
2023-04-14,1301.8800048828125,1319.97998046875,1289.449951171875,1294.1700439453125,248000.0
|
|
2023-04-17,1314.739990234375,1315.8800048828125,1285.6400146484375,1301.52001953125,241600.0
|
|
2023-04-18,1321.469970703125,1337.75,1315.949951171875,1320.5999755859375,274000.0
|
|
2023-04-19,1308.2900390625,1324.199951171875,1302.260009765625,1305.31005859375,209900.0
|
|
2023-04-20,1293.77001953125,1308.2900390625,1285.300048828125,1288.280029296875,286600.0
|
|
2023-04-21,1281.9200439453125,1304.280029296875,1268.1199951171875,1296.22998046875,262100.0
|
|
2023-04-24,1273.6199951171875,1285.989990234375,1252.1300048828125,1282.0,316600.0
|
|
2023-04-25,1229.550048828125,1262.31005859375,1227.5799560546875,1261.780029296875,341400.0
|
|
2023-04-26,1235.6300048828125,1259.989990234375,1232.9200439453125,1241.9599609375,315700.0
|
|
2023-04-27,1244.9200439453125,1257.969970703125,1233.719970703125,1257.969970703125,300900.0
|
|
2023-04-28,1277.489990234375,1294.27001953125,1237.25,1248.3800048828125,446200.0
|
|
2023-05-01,1291.6500244140625,1298.72998046875,1260.0,1263.219970703125,267300.0
|
|
2023-05-02,1255.739990234375,1292.47998046875,1242.6700439453125,1292.47998046875,376000.0
|
|
2023-05-03,1279.989990234375,1296.72998046875,1256.2900390625,1267.1800537109375,566200.0
|
|
2023-05-04,1213.3800048828125,1336.81005859375,1196.1600341796875,1326.050048828125,1238700.0
|
|
2023-05-05,1243.5899658203125,1263.9200439453125,1221.93994140625,1225.780029296875,478300.0
|
|
2023-05-08,1284.5,1289.4100341796875,1242.550048828125,1242.550048828125,451300.0
|
|
2023-05-09,1248.050048828125,1281.199951171875,1244.77001953125,1267.56005859375,469100.0
|
|
2023-05-10,1288.9200439453125,1317.280029296875,1263.0899658203125,1268.0,535000.0
|
|
2023-05-11,1296.52001953125,1303.0,1281.800048828125,1296.0,334600.0
|
|
2023-05-12,1279.6700439453125,1295.3699951171875,1261.6400146484375,1293.9300537109375,275800.0
|
|
2023-05-15,1296.800048828125,1306.2900390625,1284.1700439453125,1289.9300537109375,507900.0
|
|
2023-05-16,1275.3900146484375,1301.6700439453125,1268.06005859375,1286.2099609375,347600.0
|
|
2023-05-17,1320.1500244140625,1330.5699462890625,1276.0,1288.25,458600.0
|
|
2023-05-18,1332.489990234375,1336.1700439453125,1309.199951171875,1320.0,349900.0
|
|
2023-05-19,1310.8800048828125,1327.3299560546875,1300.0400390625,1327.3299560546875,463600.0
|
|
2023-05-22,1339.6199951171875,1365.6400146484375,1308.800048828125,1313.3299560546875,604300.0
|
|
2023-05-23,1299.8299560546875,1357.550048828125,1293.0,1328.43994140625,491900.0
|
|
2023-05-24,1284.1300048828125,1297.18994140625,1261.1099853515625,1290.0,326200.0
|
|
2023-05-25,1249.9100341796875,1307.8800048828125,1246.81005859375,1300.4200439453125,368300.0
|
|
2023-05-26,1282.260009765625,1296.0,1250.6500244140625,1252.52001953125,409100.0
|
|
2023-05-30,1249.719970703125,1301.97998046875,1242.3199462890625,1297.25,515100.0
|
|
2023-05-31,1239.0,1248.6400146484375,1226.6199951171875,1244.3599853515625,637500.0
|
|
2023-06-01,1258.02001953125,1278.469970703125,1232.0,1240.0899658203125,344300.0
|
|
2023-06-02,1270.6700439453125,1284.1099853515625,1221.0699462890625,1279.9100341796875,402000.0
|
|
2023-06-05,1289.489990234375,1292.280029296875,1258.1600341796875,1268.7099609375,272900.0
|
|
2023-06-06,1254.449951171875,1282.97998046875,1246.0999755859375,1282.97998046875,478800.0
|
|
2023-06-07,1208.2900390625,1259.5400390625,1200.8800048828125,1253.43994140625,571600.0
|
|
2023-06-08,1209.739990234375,1224.3599853515625,1192.3399658203125,1205.8399658203125,447500.0
|
|
2023-06-09,1208.550048828125,1220.1500244140625,1186.1099853515625,1219.1600341796875,447300.0
|
|
2023-06-12,1238.1500244140625,1240.3699951171875,1192.199951171875,1209.0,399800.0
|
|
2023-06-13,1209.52001953125,1254.72998046875,1189.050048828125,1252.800048828125,500400.0
|
|
2023-06-14,1211.8399658203125,1220.010009765625,1194.0400390625,1209.52001953125,360900.0
|
|
2023-06-15,1223.77001953125,1229.3499755859375,1198.2900390625,1206.4100341796875,389500.0
|
|
2023-06-16,1194.739990234375,1224.0,1192.5999755859375,1224.0,779400.0
|
|
2023-06-20,1197.739990234375,1237.239990234375,1182.0,1190.0,436000.0
|
|
2023-06-21,1210.9000244140625,1227.510009765625,1192.0,1199.0,387600.0
|
|
2023-06-22,1241.510009765625,1242.0,1199.5,1211.760009765625,452000.0
|
|
2023-06-23,1226.489990234375,1237.77001953125,1190.030029296875,1221.8499755859375,779700.0
|
|
2023-06-26,1155.510009765625,1239.030029296875,1154.5,1220.9000244140625,582500.0
|
|
2023-06-27,1162.0899658203125,1183.0,1159.2900390625,1173.0999755859375,522300.0
|
|
2023-06-28,1207.68994140625,1208.25,1156.8499755859375,1156.8499755859375,409600.0
|
|
2023-06-29,1171.449951171875,1214.2099609375,1162.3900146484375,1211.199951171875,382400.0
|
|
2023-06-30,1184.5999755859375,1212.5999755859375,1173.260009765625,1188.0,489600.0
|
|
2023-07-03,1193.75,1193.75,1172.0899658203125,1190.0,237000.0
|
|
2023-07-05,1247.3599853515625,1248.77001953125,1178.300048828125,1193.75,614900.0
|
|
2023-07-06,1153.5899658203125,1226.0,1145.5,1221.199951171875,912500.0
|
|
2023-07-07,1153.8199462890625,1189.97998046875,1151.050048828125,1166.530029296875,503100.0
|
|
2023-07-10,1087.1500244140625,1109.489990234375,1063.02001953125,1108.0400390625,1409200.0
|
|
2023-07-11,1121.5799560546875,1131.449951171875,1081.3699951171875,1087.1500244140625,586200.0
|
|
2023-07-12,1141.1300048828125,1153.4300537109375,1127.3499755859375,1143.0,448200.0
|
|
2023-07-13,1146.719970703125,1154.0,1130.0,1153.949951171875,383400.0
|
|
2023-07-14,1135.719970703125,1147.77001953125,1126.8399658203125,1141.0,463600.0
|
|
2023-07-17,1179.1700439453125,1181.300048828125,1128.300048828125,1128.300048828125,547200.0
|
|
2023-07-18,1208.6600341796875,1210.0,1170.050048828125,1170.050048828125,641800.0
|
|
2023-07-19,1225.75,1232.5799560546875,1210.93994140625,1219.030029296875,558100.0
|
|
2023-07-20,1198.3399658203125,1223.989990234375,1194.1300048828125,1210.0,627700.0
|
|
2023-07-21,1221.030029296875,1228.9200439453125,1201.989990234375,1209.219970703125,1116300.0
|
|
2023-07-24,1198.4300537109375,1223.3599853515625,1174.0699462890625,1221.030029296875,441700.0
|
|
2023-07-25,1181.8399658203125,1212.56005859375,1181.1600341796875,1201.510009765625,475000.0
|
|
2023-07-26,1176.22998046875,1189.0,1171.0,1181.56005859375,435700.0
|
|
2023-07-27,1169.9000244140625,1221.449951171875,1167.25,1193.0,628300.0
|
|
2023-07-28,1225.02001953125,1228.1400146484375,1182.3900146484375,1193.8499755859375,447400.0
|
|
2023-07-31,1238.050048828125,1257.6600341796875,1223.6600341796875,1235.030029296875,504300.0
|
|
2023-08-01,1210.4000244140625,1236.9000244140625,1202.52001953125,1236.9000244140625,380800.0
|
|
2023-08-02,1164.81005859375,1194.6400146484375,1150.010009765625,1184.550048828125,747000.0
|
|
2023-08-03,1323.1099853515625,1326.6099853515625,1212.68994140625,1225.0,1593900.0
|
|
2023-08-04,1296.1600341796875,1325.1099853515625,1277.2900390625,1321.3199462890625,797000.0
|
|
2023-08-07,1358.81005859375,1370.0,1290.010009765625,1315.3599853515625,710700.0
|
|
2023-08-08,1328.3599853515625,1356.280029296875,1311.4000244140625,1348.969970703125,523800.0
|
|
2023-08-09,1312.6600341796875,1348.93994140625,1312.0899658203125,1347.6500244140625,418300.0
|
|
2023-08-10,1387.06005859375,1388.3900146484375,1344.3399658203125,1345.0,651500.0
|
|
2023-08-11,1330.0,1368.4100341796875,1328.469970703125,1360.719970703125,608800.0
|
|
2023-08-14,1296.52001953125,1313.0,1273.9200439453125,1305.9100341796875,653100.0
|
|
2023-08-15,1286.0400390625,1293.1300048828125,1280.0,1280.0,329900.0
|
|
2023-08-16,1247.43994140625,1284.3900146484375,1238.3699951171875,1282.6700439453125,525700.0
|
|
2023-08-17,1196.56005859375,1258.0,1196.0400390625,1253.8800048828125,579200.0
|
|
2023-08-18,1199.5899658203125,1214.06005859375,1180.5799560546875,1183.989990234375,495800.0
|
|
2023-08-21,1228.510009765625,1234.9599609375,1203.1199951171875,1207.989990234375,447800.0
|
|
2023-08-22,1242.72998046875,1252.4200439453125,1219.8299560546875,1248.8499755859375,330300.0
|
|
2023-08-23,1258.8699951171875,1277.6400146484375,1245.8699951171875,1245.8699951171875,429900.0
|
|
2023-08-24,1215.31005859375,1261.0,1212.010009765625,1261.0,357200.0
|
|
2023-08-25,1237.8399658203125,1240.5,1202.010009765625,1221.31005859375,310900.0
|
|
2023-08-28,1249.4599609375,1249.93994140625,1235.0,1245.530029296875,213300.0
|
|
2023-08-29,1304.6600341796875,1322.2900390625,1247.8900146484375,1252.449951171875,644900.0
|
|
2023-08-30,1343.1300048828125,1343.9100341796875,1307.6300048828125,1310.0,494900.0
|
|
2023-08-31,1372.3599853515625,1386.5400390625,1334.6600341796875,1340.1099853515625,678100.0
|
|
2023-09-01,1421.6400146484375,1421.9300537109375,1396.6500244140625,1402.6199951171875,548900.0
|
|
2023-09-05,1435.050048828125,1448.22998046875,1410.0,1415.25,621200.0
|
|
2023-09-06,1425.969970703125,1439.989990234375,1415.989990234375,1428.530029296875,735600.0
|
|
2023-09-07,1436.3499755859375,1448.8199462890625,1402.010009765625,1407.43994140625,503600.0
|
|
2023-09-08,1428.18994140625,1451.56005859375,1421.47998046875,1436.3499755859375,509500.0
|
|
2023-09-11,1422.9300537109375,1439.0,1403.0,1439.0,433000.0
|
|
2023-09-12,1399.1400146484375,1418.9000244140625,1391.0699462890625,1416.06005859375,370300.0
|
|
2023-09-13,1397.4599609375,1401.969970703125,1373.489990234375,1393.25,362400.0
|
|
2023-09-14,1383.4300537109375,1405.9200439453125,1363.510009765625,1405.9200439453125,472400.0
|
|
2023-09-15,1396.6600341796875,1402.489990234375,1372.699951171875,1383.469970703125,451000.0
|
|
2023-09-18,1383.72998046875,1400.75,1372.8299560546875,1376.0999755859375,288000.0
|
|
2023-09-19,1342.6400146484375,1371.1800537109375,1322.8399658203125,1367.3599853515625,634000.0
|
|
2023-09-20,1326.3399658203125,1361.4100341796875,1323.6600341796875,1357.0,412800.0
|
|
2023-09-21,1293.280029296875,1310.0999755859375,1287.0,1295.0,358000.0
|
|
2023-09-22,1276.9599609375,1317.0,1274.3699951171875,1307.0,280200.0
|
|
2023-09-25,1290.530029296875,1296.4000244140625,1265.02001953125,1266.0,202200.0
|
|
2023-09-26,1268.6199951171875,1278.5799560546875,1251.530029296875,1275.1300048828125,350900.0
|
|
2023-09-27,1256.52001953125,1282.3199462890625,1253.010009765625,1272.0,312600.0
|
|
2023-09-28,1274.1400146484375,1282.7099609375,1240.010009765625,1250.8499755859375,354300.0
|
|
2023-09-29,1267.8800048828125,1301.489990234375,1262.5999755859375,1295.27001953125,348200.0
|
|
2023-10-02,1259.4100341796875,1281.4000244140625,1250.0,1255.5899658203125,347000.0
|
|
2023-10-03,1228.280029296875,1257.1700439453125,1213.0999755859375,1246.8599853515625,355000.0
|
|
2023-10-04,1231.56005859375,1242.0,1222.3199462890625,1238.22998046875,218400.0
|
|
2023-10-05,1214.3800048828125,1230.0,1198.510009765625,1230.0,351600.0
|
|
2023-10-06,1237.530029296875,1243.0,1190.010009765625,1200.6199951171875,303300.0
|
|
2023-10-09,1238.3800048828125,1244.9200439453125,1206.02001953125,1218.8299560546875,160900.0
|
|
2023-10-10,1258.31005859375,1277.1099853515625,1242.0,1245.199951171875,301700.0
|
|
2023-10-11,1243.949951171875,1277.989990234375,1218.0,1272.8699951171875,312800.0
|
|
2023-10-12,1229.9599609375,1246.68994140625,1218.0799560546875,1239.010009765625,279700.0
|
|
2023-10-13,1223.5,1228.47998046875,1210.1800537109375,1223.8499755859375,213300.0
|
|
2023-10-16,1226.199951171875,1249.97998046875,1224.4300537109375,1233.0799560546875,257600.0
|
|
2023-10-17,1240.6500244140625,1244.5,1207.219970703125,1215.9000244140625,281900.0
|
|
2023-10-18,1211.699951171875,1239.97998046875,1205.3499755859375,1230.0,365600.0
|
|
2023-10-19,1179.9599609375,1228.8699951171875,1171.1700439453125,1220.6500244140625,492400.0
|
|
2023-10-20,1169.6700439453125,1181.0,1144.300048828125,1180.780029296875,354100.0
|
|
2023-10-23,1180.1300048828125,1190.800048828125,1141.0400390625,1141.0400390625,279500.0
|
|
2023-10-24,1221.989990234375,1227.31005859375,1183.2900390625,1183.8399658203125,362800.0
|
|
2023-10-25,1190.97998046875,1215.5799560546875,1186.0400390625,1209.7900390625,345500.0
|
|
2023-10-26,1175.0,1202.5799560546875,1162.72998046875,1192.4300537109375,407400.0
|
|
2023-10-27,1200.449951171875,1216.9300537109375,1188.4000244140625,1199.9100341796875,498000.0
|
|
2023-10-30,1226.239990234375,1242.1099853515625,1211.9000244140625,1221.4100341796875,428800.0
|
|
2023-10-31,1240.739990234375,1258.0,1205.800048828125,1228.6199951171875,477800.0
|
|
2023-11-01,1300.010009765625,1347.9599609375,1215.010009765625,1239.0,918800.0
|
|
2023-11-02,1319.5,1392.3800048828125,1310.31005859375,1349.7900390625,958800.0
|
|
2023-11-03,1387.7900390625,1393.780029296875,1346.5699462890625,1346.5699462890625,734800.0
|
|
2023-11-06,1374.77001953125,1398.5899658203125,1352.9599609375,1398.5899658203125,454900.0
|
|
2023-11-07,1382.719970703125,1391.550048828125,1372.31005859375,1388.0699462890625,390100.0
|
|
2023-11-08,1367.3399658203125,1391.0400390625,1360.3499755859375,1378.9200439453125,252100.0
|
|
2023-11-09,1341.3800048828125,1383.31005859375,1339.6700439453125,1378.3399658203125,251900.0
|
|
2023-11-10,1374.3900146484375,1377.1500244140625,1337.3399658203125,1346.2099609375,258200.0
|
|
2023-11-13,1378.2900390625,1386.8599853515625,1355.030029296875,1374.0,230700.0
|
|
2023-11-14,1430.510009765625,1466.9200439453125,1419.27001953125,1423.219970703125,469800.0
|
|
2023-11-15,1442.550048828125,1462.1800537109375,1435.050048828125,1445.0,322000.0
|
|
2023-11-16,1469.550048828125,1485.949951171875,1430.8800048828125,1431.7900390625,422200.0
|
|
2023-11-17,1448.0,1484.9000244140625,1444.56005859375,1471.9100341796875,503900.0
|
|
2023-11-20,1481.989990234375,1484.010009765625,1450.31005859375,1475.800048828125,413100.0
|
|
2023-11-21,1495.47998046875,1503.800048828125,1470.3199462890625,1471.0699462890625,352500.0
|
|
2023-11-22,1525.0,1542.449951171875,1503.1800537109375,1503.800048828125,448500.0
|
|
2023-11-24,1535.5,1549.0,1522.1300048828125,1522.219970703125,281000.0
|
|
2023-11-27,1599.2099609375,1608.949951171875,1545.949951171875,1550.0,681100.0
|
|
2023-11-28,1589.0899658203125,1605.5,1579.4200439453125,1598.3199462890625,635900.0
|
|
2023-11-29,1610.5799560546875,1615.469970703125,1592.9200439453125,1602.0,425100.0
|
|
2023-11-30,1620.4599609375,1625.239990234375,1574.3699951171875,1605.31005859375,488900.0
|
|
2023-12-01,1652.010009765625,1660.0,1607.75,1609.3299560546875,377700.0
|
|
2023-12-04,1599.6300048828125,1645.0,1590.0,1638.0699462890625,574100.0
|
|
2023-12-05,1584.5999755859375,1595.4100341796875,1570.239990234375,1582.75,543500.0
|
|
2023-12-06,1569.25,1598.4599609375,1564.2099609375,1598.4599609375,277600.0
|
|
2023-12-07,1590.93994140625,1592.81005859375,1567.050048828125,1576.4599609375,260400.0
|
|
2023-12-08,1577.97998046875,1594.010009765625,1573.0,1577.68994140625,336300.0
|
|
2023-12-11,1614.699951171875,1631.75,1571.02001953125,1575.1300048828125,346100.0
|
|
2023-12-12,1616.9200439453125,1618.0699462890625,1590.0,1611.0,311600.0
|
|
2023-12-13,1612.1600341796875,1622.1600341796875,1582.010009765625,1612.8699951171875,346500.0
|
|
2023-12-14,1603.510009765625,1631.0899658203125,1571.0,1626.800048828125,540600.0
|
|
2023-12-15,1606.18994140625,1626.6700439453125,1598.010009765625,1603.510009765625,494100.0
|
|
2023-12-18,1619.5699462890625,1629.9200439453125,1602.6800537109375,1605.0,264400.0
|
|
2023-12-19,1629.989990234375,1653.4200439453125,1620.0,1620.0,333300.0
|
|
2023-12-20,1597.43994140625,1643.5,1595.739990234375,1625.1099853515625,324300.0
|
|
2023-12-21,1598.3299560546875,1621.469970703125,1581.6500244140625,1617.3900146484375,398500.0
|
|
2023-12-22,1589.0799560546875,1593.0,1575.5699462890625,1593.0,301300.0
|
|
2023-12-26,1576.6400146484375,1598.0,1568.0899658203125,1597.9000244140625,191000.0
|
|
2023-12-27,1590.8800048828125,1598.0,1576.8199462890625,1576.8199462890625,200500.0
|
|
2023-12-28,1581.5999755859375,1593.3599853515625,1580.6199951171875,1590.8800048828125,143300.0
|
|
2023-12-29,1571.5400390625,1589.800048828125,1565.010009765625,1581.5999755859375,180200.0
|
|
2024-01-02,1529.1600341796875,1562.6099853515625,1518.1199951171875,1562.6099853515625,350200.0
|
|
2024-01-03,1500.0,1523.18994140625,1497.9000244140625,1515.010009765625,272400.0
|
|
2024-01-04,1519.3800048828125,1543.0699462890625,1483.6400146484375,1489.52001953125,436400.0
|
|
2024-01-05,1538.8299560546875,1559.6600341796875,1527.0799560546875,1527.0799560546875,317400.0
|
|
2024-01-08,1575.5999755859375,1579.3800048828125,1548.1800537109375,1548.1800537109375,278600.0
|
|
2024-01-09,1573.3399658203125,1582.8699951171875,1563.5799560546875,1563.5799560546875,189300.0
|
|
2024-01-10,1598.1600341796875,1610.280029296875,1581.2900390625,1585.0,231500.0
|
|
2024-01-11,1591.6800537109375,1620.0,1573.4200439453125,1605.31005859375,263400.0
|
|
2024-01-12,1658.5799560546875,1678.0,1596.0400390625,1610.0,443400.0
|
|
2024-01-16,1672.6700439453125,1685.719970703125,1653.469970703125,1658.5799560546875,364500.0
|
|
2024-01-17,1635.280029296875,1669.030029296875,1615.27001953125,1663.5999755859375,312600.0
|
|
2024-01-18,1661.97998046875,1672.43994140625,1643.93994140625,1646.0,424300.0
|
|
2024-01-19,1726.18994140625,1735.7900390625,1665.300048828125,1670.0,683700.0
|
|
2024-01-22,1756.300048828125,1769.199951171875,1738.4100341796875,1748.449951171875,592500.0
|
|
2024-01-23,1759.9100341796875,1769.81005859375,1750.0,1767.6500244140625,281300.0
|
|
2024-01-24,1762.699951171875,1799.27001953125,1756.800048828125,1770.6600341796875,337100.0
|
|
2024-01-25,1738.800048828125,1773.7099609375,1722.0,1768.6600341796875,316600.0
|
|
2024-01-26,1795.800048828125,1798.6800537109375,1727.739990234375,1741.0,382700.0
|
|
2024-01-29,1777.4300537109375,1800.0899658203125,1760.1500244140625,1796.97998046875,359600.0
|
|
2024-01-30,1735.300048828125,1762.530029296875,1733.8599853515625,1760.0,300400.0
|
|
2024-01-31,1711.81005859375,1736.0,1705.300048828125,1715.0,295800.0
|
|
2024-02-01,1748.280029296875,1759.9599609375,1730.300048828125,1751.8299560546875,250700.0
|
|
2024-02-02,1772.9000244140625,1783.510009765625,1726.3199462890625,1727.0799560546875,304900.0
|
|
2024-02-05,1774.75,1778.969970703125,1752.06005859375,1769.8199462890625,200400.0
|
|
2024-02-06,1710.3900146484375,1772.6099853515625,1676.010009765625,1770.0,704200.0
|
|
2024-02-07,1713.8699951171875,1734.9200439453125,1704.3699951171875,1718.449951171875,442800.0
|
|
2024-02-08,1732.8299560546875,1743.780029296875,1712.6500244140625,1729.3299560546875,297600.0
|
|
2024-02-09,1742.260009765625,1775.010009765625,1740.0999755859375,1757.510009765625,379800.0
|
|
2024-02-12,1733.22998046875,1767.0,1727.8299560546875,1740.1800537109375,242100.0
|
|
2024-02-13,1706.239990234375,1729.8800048828125,1669.010009765625,1682.219970703125,325100.0
|
|
2024-02-14,1746.3699951171875,1746.47998046875,1703.5,1721.719970703125,290500.0
|
|
2024-02-15,1771.8299560546875,1773.02001953125,1742.3199462890625,1760.0,300300.0
|
|
2024-02-16,1768.780029296875,1792.5699462890625,1750.300048828125,1772.6600341796875,353900.0
|
|
2024-02-20,1740.010009765625,1768.780029296875,1729.0,1746.989990234375,371900.0
|
|
2024-02-21,1737.77001953125,1752.6099853515625,1711.3499755859375,1740.2099609375,326400.0
|
|
2024-02-22,1817.97998046875,1825.0,1760.3499755859375,1767.6400146484375,711900.0
|
|
2024-02-23,1629.3199462890625,1670.0,1577.0,1670.0,1858200.0
|
|
2024-02-26,1610.1300048828125,1667.8499755859375,1600.449951171875,1625.010009765625,631600.0
|
|
2024-02-27,1607.43994140625,1630.550048828125,1590.1800537109375,1630.550048828125,480500.0
|
|
2024-02-28,1579.489990234375,1600.68994140625,1577.77001953125,1596.0,330200.0
|
|
2024-02-29,1595.300048828125,1614.8499755859375,1584.1300048828125,1593.949951171875,519400.0
|
|
2024-03-01,1612.75,1614.9000244140625,1579.43994140625,1605.06005859375,378600.0
|
|
2024-03-04,1560.0799560546875,1612.3399658203125,1552.7900390625,1611.1099853515625,543500.0
|
|
2024-03-05,1527.2900390625,1562.199951171875,1508.1300048828125,1550.0,481100.0
|
|
2024-03-06,1525.5899658203125,1557.1500244140625,1504.219970703125,1550.75,672500.0
|
|
2024-03-07,1529.93994140625,1543.0,1510.0,1541.4300537109375,348800.0
|
|
2024-03-08,1512.5,1552.989990234375,1511.510009765625,1528.0,378400.0
|
|
2024-03-11,1547.3199462890625,1550.5899658203125,1516.02001953125,1525.6500244140625,385700.0
|
|
2024-03-12,1545.56005859375,1575.0,1530.449951171875,1553.1099853515625,314500.0
|
|
2024-03-13,1550.6199951171875,1558.760009765625,1529.9599609375,1546.0,300700.0
|
|
2024-03-14,1561.27001953125,1583.489990234375,1547.449951171875,1555.6600341796875,333000.0
|
|
2024-03-15,1499.510009765625,1567.5,1496.4100341796875,1560.2099609375,631400.0
|
|
2024-03-18,1509.050048828125,1529.6099853515625,1500.7900390625,1524.81005859375,300900.0
|
|
2024-03-19,1519.43994140625,1523.449951171875,1480.0400390625,1502.760009765625,296000.0
|
|
2024-03-20,1528.8399658203125,1534.260009765625,1495.6500244140625,1524.3199462890625,324500.0
|
|
2024-03-21,1555.68994140625,1581.0,1538.0699462890625,1538.0699462890625,497900.0
|
|
2024-03-22,1571.989990234375,1577.010009765625,1537.8599853515625,1557.300048828125,266400.0
|
|
2024-03-25,1550.0699462890625,1569.9100341796875,1533.780029296875,1568.050048828125,269100.0
|
|
2024-03-26,1537.4599609375,1564.0,1532.6800537109375,1558.010009765625,327500.0
|
|
2024-03-27,1522.6500244140625,1552.800048828125,1503.050048828125,1552.800048828125,288400.0
|
|
2024-03-28,1511.9599609375,1534.1400146484375,1509.3399658203125,1522.6500244140625,261900.0
|
|
2024-04-01,1528.949951171875,1540.97998046875,1518.760009765625,1527.25,326700.0
|
|
2024-04-02,1512.510009765625,1516.3199462890625,1490.0999755859375,1504.2099609375,228100.0
|
|
2024-04-03,1504.97998046875,1521.1500244140625,1492.300048828125,1500.199951171875,205700.0
|
|
2024-04-04,1487.81005859375,1531.1500244140625,1486.5400390625,1524.1199951171875,252000.0
|
|
2024-04-05,1501.719970703125,1507.0,1486.030029296875,1495.1300048828125,291700.0
|
|
2024-04-08,1488.5799560546875,1513.97998046875,1488.0,1513.25,230600.0
|
|
2024-04-09,1495.010009765625,1503.0,1478.6199951171875,1492.3699951171875,255300.0
|
|
2024-04-10,1478.0,1491.8599853515625,1463.489990234375,1474.8499755859375,251600.0
|
|
2024-04-11,1507.56005859375,1509.02001953125,1479.0,1486.0,286800.0
|
|
2024-04-12,1444.1400146484375,1517.1400146484375,1442.8900146484375,1495.18994140625,537400.0
|
|
2024-04-15,1415.8800048828125,1495.300048828125,1400.8299560546875,1466.3900146484375,627100.0
|
|
2024-04-16,1397.8800048828125,1419.8499755859375,1396.68994140625,1418.0,364700.0
|
|
2024-04-17,1397.8599853515625,1414.18994140625,1389.0,1404.4000244140625,448600.0
|
|
2024-04-18,1370.25,1398.8900146484375,1366.9300537109375,1388.949951171875,391400.0
|
|
2024-04-19,1356.4300537109375,1379.1300048828125,1344.31005859375,1379.1300048828125,352700.0
|
|
2024-04-22,1368.22998046875,1370.3399658203125,1324.989990234375,1364.219970703125,389300.0
|
|
2024-04-23,1395.0,1408.1800537109375,1367.280029296875,1390.0,418100.0
|
|
2024-04-24,1370.0,1399.699951171875,1360.0,1384.8699951171875,301300.0
|
|
2024-04-25,1363.8299560546875,1369.0799560546875,1341.0,1350.0,211300.0
|
|
2024-04-26,1406.0,1416.760009765625,1376.68994140625,1380.0,443300.0
|
|
2024-04-29,1438.3599853515625,1446.43994140625,1419.8599853515625,1430.0,334300.0
|
|
2024-04-30,1458.699951171875,1485.239990234375,1433.02001953125,1438.3599853515625,548000.0
|
|
2024-05-01,1456.510009765625,1483.6300048828125,1427.949951171875,1446.3699951171875,526300.0
|
|
2024-05-02,1505.989990234375,1506.25,1444.0999755859375,1463.3800048828125,696000.0
|
|
2024-05-03,1630.56005859375,1680.0,1617.0,1620.0,1346800.0
|
|
2024-05-06,1653.8499755859375,1694.0400390625,1633.3199462890625,1642.2099609375,601900.0
|
|
2024-05-07,1688.68994140625,1702.68994140625,1640.22998046875,1652.93994140625,497000.0
|
|
2024-05-08,1716.780029296875,1731.3800048828125,1663.3699951171875,1665.0,485300.0
|
|
2024-05-09,1695.4000244140625,1718.0,1685.0,1718.0,473900.0
|
|
2024-05-10,1693.969970703125,1710.6400146484375,1681.5400390625,1700.0,230100.0
|
|
2024-05-13,1677.3399658203125,1710.0,1671.0,1710.0,247900.0
|
|
2024-05-14,1683.9100341796875,1706.0,1655.949951171875,1670.010009765625,323000.0
|
|
2024-05-15,1718.5,1730.5,1682.9000244140625,1703.219970703125,254200.0
|
|
2024-05-16,1739.1500244140625,1752.1700439453125,1721.010009765625,1728.0,338600.0
|
|
2024-05-17,1749.1700439453125,1750.510009765625,1726.0799560546875,1734.030029296875,274900.0
|
|
2024-05-20,1787.72998046875,1792.050048828125,1742.47998046875,1749.1700439453125,313300.0
|
|
2024-05-21,1772.0699462890625,1779.800048828125,1758.27001953125,1773.0,278500.0
|
|
2024-05-22,1736.780029296875,1772.800048828125,1722.3599853515625,1772.800048828125,341300.0
|
|
2024-05-23,1707.4000244140625,1749.3399658203125,1698.2099609375,1749.3399658203125,368400.0
|
|
2024-05-24,1693.5699462890625,1715.68994140625,1671.219970703125,1682.97998046875,375400.0
|
|
2024-05-28,1708.0,1708.550048828125,1680.050048828125,1693.5699462890625,254700.0
|
|
2024-05-29,1709.8599853515625,1733.0,1689.6600341796875,1690.0,270300.0
|
|
2024-05-30,1699.949951171875,1744.530029296875,1696.6800537109375,1701.31005859375,341300.0
|
|
2024-05-31,1725.5799560546875,1732.0,1689.7900390625,1699.949951171875,456200.0
|
|
2024-06-03,1693.1400146484375,1723.280029296875,1679.0,1718.050048828125,300400.0
|
|
2024-06-04,1630.6500244140625,1694.989990234375,1618.0,1684.0,380400.0
|
|
2024-06-05,1604.9000244140625,1641.9000244140625,1601.510009765625,1631.0,447200.0
|
|
2024-06-06,1621.0899658203125,1628.5999755859375,1604.949951171875,1604.949951171875,366600.0
|
|
2024-06-07,1600.1600341796875,1622.9599609375,1593.0899658203125,1622.6099853515625,292700.0
|
|
2024-06-10,1601.8800048828125,1614.1400146484375,1583.6700439453125,1589.47998046875,181400.0
|
|
2024-06-11,1580.0,1601.449951171875,1575.1199951171875,1593.5,192100.0
|
|
2024-06-12,1599.3399658203125,1609.0,1573.9599609375,1600.0999755859375,283700.0
|
|
2024-06-13,1580.530029296875,1617.1099853515625,1572.530029296875,1606.43994140625,251100.0
|
|
2024-06-14,1582.1400146484375,1588.0,1561.0,1581.81005859375,223100.0
|
|
2024-06-17,1559.22998046875,1587.6199951171875,1557.5,1580.06005859375,313400.0
|
|
2024-06-18,1573.4000244140625,1583.280029296875,1550.0,1558.300048828125,250700.0
|
|
2024-06-20,1585.030029296875,1586.9000244140625,1567.969970703125,1570.0,264200.0
|
|
2024-06-21,1600.050048828125,1622.030029296875,1579.6600341796875,1622.030029296875,309700.0
|
|
2024-06-24,1582.8599853515625,1617.8399658203125,1580.0999755859375,1607.760009765625,244600.0
|
|
2024-06-25,1642.280029296875,1647.1800537109375,1590.050048828125,1592.199951171875,281300.0
|
|
2024-06-26,1678.9599609375,1682.68994140625,1626.469970703125,1636.5,315300.0
|
|
2024-06-27,1660.8900146484375,1690.0,1650.25,1682.3399658203125,250600.0
|
|
2024-06-28,1643.4000244140625,1673.22998046875,1637.97998046875,1663.6700439453125,249600.0
|
|
2024-07-01,1597.5999755859375,1641.0400390625,1571.8699951171875,1635.6099853515625,337600.0
|
|
2024-07-02,1596.47998046875,1617.8800048828125,1583.3499755859375,1590.949951171875,297400.0
|
|
2024-07-03,1591.43994140625,1594.1199951171875,1563.2099609375,1585.0,207700.0
|
|
2024-07-05,1658.9599609375,1666.27001953125,1598.06005859375,1610.0,354400.0
|
|
2024-07-08,1683.75,1700.9000244140625,1647.0,1659.3900146484375,310500.0
|
|
2024-07-09,1722.050048828125,1733.969970703125,1675.77001953125,1698.989990234375,349000.0
|
|
2024-07-10,1703.550048828125,1739.3399658203125,1679.9599609375,1733.97998046875,268100.0
|
|
2024-07-11,1708.6500244140625,1733.760009765625,1700.0400390625,1710.5699462890625,258800.0
|
|
2024-07-12,1761.219970703125,1764.5,1710.449951171875,1710.449951171875,335200.0
|
|
2024-07-15,1743.989990234375,1760.3800048828125,1727.449951171875,1745.6199951171875,376500.0
|
|
2024-07-16,1720.4300537109375,1745.510009765625,1707.0,1741.31005859375,265100.0
|
|
2024-07-17,1670.0899658203125,1710.0,1655.0999755859375,1710.0,378000.0
|
|
2024-07-18,1623.260009765625,1685.31005859375,1613.5400390625,1670.72998046875,270400.0
|
|
2024-07-19,1649.989990234375,1664.5899658203125,1612.9000244140625,1612.9000244140625,174100.0
|
|
2024-07-22,1687.3800048828125,1691.949951171875,1651.22998046875,1668.18994140625,193900.0
|
|
2024-07-23,1692.22998046875,1700.1800537109375,1680.22998046875,1683.510009765625,217700.0
|
|
2024-07-24,1642.550048828125,1676.1700439453125,1635.510009765625,1676.1700439453125,240300.0
|
|
2024-07-25,1625.1500244140625,1674.5,1595.260009765625,1634.3900146484375,278700.0
|
|
2024-07-26,1651.68994140625,1668.030029296875,1629.3399658203125,1629.3399658203125,169000.0
|
|
2024-07-29,1621.4000244140625,1670.0,1613.6700439453125,1667.1500244140625,217900.0
|
|
2024-07-30,1626.1500244140625,1647.6300048828125,1603.0899658203125,1623.72998046875,327100.0
|
|
2024-07-31,1668.9000244140625,1674.5799560546875,1646.1199951171875,1660.0,375400.0
|
|
2024-08-01,1606.06005859375,1712.4599609375,1579.780029296875,1675.489990234375,624500.0
|
|
2024-08-02,1776.1400146484375,1786.969970703125,1692.9599609375,1701.2099609375,958300.0
|
|
2024-08-05,1776.0,1820.0,1656.739990234375,1666.0,725400.0
|
|
2024-08-06,1810.3900146484375,1850.0,1776.010009765625,1788.4000244140625,486500.0
|
|
2024-08-07,1859.699951171875,1878.3800048828125,1825.81005859375,1834.8800048828125,587100.0
|
|
2024-08-08,1869.4000244140625,1887.3399658203125,1829.1199951171875,1880.0,345100.0
|
|
2024-08-09,1883.6199951171875,1909.800048828125,1869.6199951171875,1869.6199951171875,232900.0
|
|
2024-08-12,1901.8199462890625,1904.5999755859375,1874.6099853515625,1884.510009765625,186900.0
|
|
2024-08-13,1916.199951171875,1923.1800537109375,1891.97998046875,1905.0,315200.0
|
|
2024-08-14,1898.5699462890625,1921.6800537109375,1883.0,1921.6800537109375,272900.0
|
|
2024-08-15,1996.43994140625,1998.6800537109375,1915.0,1920.0,519000.0
|
|
2024-08-16,1977.969970703125,1999.0,1969.0,1992.0,245100.0
|
|
2024-08-19,2028.0,2029.989990234375,1985.1700439453125,1989.6700439453125,402100.0
|
|
2024-08-20,2005.6600341796875,2027.780029296875,2000.030029296875,2020.0,225600.0
|
|
2024-08-21,2007.4599609375,2015.4599609375,1973.260009765625,2013.02001953125,238900.0
|
|
2024-08-22,1988.8299560546875,2019.0,1983.449951171875,2000.199951171875,191500.0
|
|
2024-08-23,2000.31005859375,2009.8199462890625,1980.6199951171875,2006.5,162700.0
|
|
2024-08-26,2004.699951171875,2007.6500244140625,1978.0,1991.72998046875,181700.0
|
|
2024-08-27,2036.2099609375,2048.989990234375,2002.989990234375,2002.989990234375,272400.0
|
|
2024-08-28,1995.1700439453125,2037.0,1982.6800537109375,2035.25,251500.0
|
|
2024-08-29,2015.7900390625,2023.550048828125,1994.989990234375,2003.469970703125,199200.0
|
|
2024-08-30,2061.659912109375,2064.760009765625,2018.4100341796875,2025.989990234375,384400.0
|
|
2024-09-03,1990.1700439453125,2053.590087890625,1984.0,2050.0,377200.0
|
|
2024-09-04,1991.5899658203125,2006.010009765625,1977.9000244140625,1996.8299560546875,167900.0
|
|
2024-09-05,2038.1800537109375,2048.050048828125,1991.5899658203125,1991.5899658203125,218700.0
|
|
2024-09-06,1986.050048828125,2034.8499755859375,1966.0,2034.8499755859375,304400.0
|
|
2024-09-09,2029.9100341796875,2035.8800048828125,2001.800048828125,2006.9599609375,229900.0
|
|
2024-09-10,2017.5799560546875,2045.3299560546875,2001.5,2040.300048828125,198600.0
|
|
2024-09-11,2045.8800048828125,2053.0,1984.8499755859375,2026.81005859375,323500.0
|
|
2024-09-12,2140.10009765625,2142.590087890625,2054.719970703125,2056.0,435900.0
|
|
2024-09-13,2122.3701171875,2143.9599609375,2117.679931640625,2136.9599609375,256700.0
|
|
2024-09-16,2105.510009765625,2128.830078125,2102.0,2128.830078125,264600.0
|
|
2024-09-17,2074.260009765625,2111.679931640625,2067.179931640625,2106.699951171875,283900.0
|
|
2024-09-18,2102.639892578125,2124.52001953125,2074.219970703125,2078.760009765625,218900.0
|
|
2024-09-19,2109.39990234375,2157.639892578125,2098.929931640625,2138.449951171875,360800.0
|
|
2024-09-20,2103.75,2118.610107421875,2094.679931640625,2116.14990234375,319400.0
|
|
2024-09-23,2102.6298828125,2140.969970703125,2100.0,2117.830078125,226500.0
|
|
2024-09-24,2111.0,2124.330078125,2092.0,2116.280029296875,303100.0
|
|
2024-09-25,2131.2900390625,2132.679931640625,2088.75,2097.14990234375,234900.0
|
|
2024-09-26,2100.2099609375,2161.72998046875,2098.320068359375,2147.800048828125,328900.0
|
|
2024-09-27,2064.7099609375,2100.2099609375,2055.52001953125,2100.2099609375,321200.0
|
|
2024-09-30,2051.9599609375,2064.8701171875,2030.25,2055.300048828125,398600.0
|
|
2024-10-01,2066.1201171875,2067.719970703125,2033.239990234375,2060.0,349100.0
|
|
2024-10-02,1970.719970703125,2015.4200439453125,1952.4200439453125,1993.219970703125,514600.0
|
|
2024-10-03,1959.199951171875,1970.010009765625,1942.3199462890625,1956.6500244140625,243200.0
|
|
2024-10-04,1960.0,1972.2099609375,1937.280029296875,1966.0,315800.0
|
|
2024-10-07,1963.22998046875,1985.0,1951.010009765625,1961.0,252000.0
|
|
2024-10-08,2014.22998046875,2018.510009765625,1963.050048828125,1963.050048828125,268900.0
|
|
2024-10-09,2047.989990234375,2052.5,2002.9200439453125,2007.699951171875,274700.0
|
|
2024-10-10,2040.5,2059.820068359375,2026.0999755859375,2044.0,197300.0
|
|
2024-10-11,2091.159912109375,2107.10009765625,2043.0,2058.2099609375,343000.0
|
|
2024-10-14,2079.9599609375,2105.0400390625,2073.409912109375,2091.820068359375,201700.0
|
|
2024-10-15,2033.6199951171875,2082.989990234375,2018.3900146484375,2075.47998046875,330700.0
|
|
2024-10-16,2046.469970703125,2063.969970703125,2029.3199462890625,2029.3199462890625,230300.0
|
|
2024-10-17,2065.8701171875,2079.93994140625,2046.030029296875,2066.85009765625,199700.0
|
|
2024-10-18,2079.7900390625,2088.330078125,2046.6700439453125,2065.8701171875,229900.0
|
|
2024-10-21,2100.580078125,2102.97998046875,2065.0,2065.0,217200.0
|
|
2024-10-22,2067.820068359375,2090.010009765625,2061.02001953125,2077.919921875,188600.0
|
|
2024-10-23,2038.699951171875,2075.239990234375,2028.4200439453125,2062.2900390625,163600.0
|
|
2024-10-24,2055.929931640625,2063.989990234375,2029.8800048828125,2038.699951171875,130900.0
|
|
2024-10-25,2047.3499755859375,2092.52001953125,2044.93994140625,2053.989990234375,217100.0
|
|
2024-10-28,2056.090087890625,2082.0,2044.6199951171875,2056.0,286200.0
|
|
2024-10-29,2026.5699462890625,2075.679931640625,2023.5,2058.239990234375,338400.0
|
|
2024-10-30,2020.719970703125,2026.22998046875,1962.3800048828125,2015.3299560546875,366600.0
|
|
2024-10-31,2037.1800537109375,2048.340087890625,1990.1800537109375,2015.25,324100.0
|
|
2024-11-01,2054.89990234375,2060.860107421875,2021.9100341796875,2030.43994140625,344800.0
|
|
2024-11-04,2063.699951171875,2084.18994140625,2047.699951171875,2059.0,249700.0
|
|
2024-11-05,2090.010009765625,2094.919921875,2055.330078125,2064.68994140625,287300.0
|
|
2024-11-06,2117.300048828125,2122.159912109375,2083.320068359375,2101.840087890625,508900.0
|
|
2024-11-07,1774.050048828125,1920.0,1749.9100341796875,1920.0,2966800.0
|
|
2024-11-08,1872.010009765625,1873.0799560546875,1793.0999755859375,1824.5,1356900.0
|
|
2024-11-11,1961.1600341796875,1967.0,1882.300048828125,1894.1400146484375,987200.0
|
|
2024-11-12,1977.3900146484375,2004.6199951171875,1954.3699951171875,1980.02001953125,637100.0
|
|
2024-11-13,1930.949951171875,1975.800048828125,1925.3900146484375,1968.1199951171875,456100.0
|
|
2024-11-14,1876.199951171875,1923.77001953125,1848.0,1923.77001953125,547000.0
|
|
2024-11-15,1880.0,1885.010009765625,1852.7900390625,1875.9000244140625,463700.0
|
|
2024-11-18,1916.1199951171875,1918.8699951171875,1858.3199462890625,1880.0,360500.0
|
|
2024-11-19,1916.510009765625,1921.4100341796875,1880.0,1892.06005859375,342900.0
|
|
2024-11-20,1931.260009765625,1945.93994140625,1905.4100341796875,1923.52001953125,439300.0
|
|
2024-11-21,1968.1500244140625,1970.56005859375,1880.0,1917.010009765625,385500.0
|
|
2024-11-22,2005.0,2007.5799560546875,1955.1700439453125,1967.5,414200.0
|
|
2024-11-25,2099.949951171875,2106.14990234375,2024.93994140625,2034.0,655900.0
|
|
2024-11-26,2110.0,2146.820068359375,2089.409912109375,2094.550048828125,393000.0
|
|
2024-11-27,2044.760009765625,2115.199951171875,2038.6700439453125,2110.0,282300.0
|