5671 lines
508 KiB
Plaintext
5671 lines
508 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2002-05-23,1.1964290142059326,1.2428569793701172,1.1457140445709229,1.1564290523529053,104790000.0
|
|
2002-05-24,1.2100000381469727,1.225000023841858,1.1971429586410522,1.214285969734192,11104800.0
|
|
2002-05-28,1.157142996788025,1.2321430444717407,1.157142996788025,1.2135709524154663,6609400.0
|
|
2002-05-29,1.1035710573196411,1.1642860174179077,1.0857139825820923,1.1642860174179077,6757800.0
|
|
2002-05-30,1.0714290142059326,1.1078569889068604,1.0714290142059326,1.1078569889068604,10154200.0
|
|
2002-05-31,1.076429009437561,1.0785709619522095,1.0714290142059326,1.0785709619522095,8464400.0
|
|
2002-06-03,1.1285710334777832,1.1492860317230225,1.076429009437561,1.0800000429153442,3151400.0
|
|
2002-06-04,1.1178569793701172,1.1399999856948853,1.1107139587402344,1.135714054107666,3105200.0
|
|
2002-06-05,1.147143006324768,1.1592860221862793,1.1071430444717407,1.1107139587402344,1531600.0
|
|
2002-06-06,1.182142972946167,1.2321430444717407,1.1485710144042969,1.149999976158142,2305800.0
|
|
2002-06-07,1.1185710430145264,1.1778570413589478,1.1035710573196411,1.1778570413589478,1369200.0
|
|
2002-06-10,1.1564290523529053,1.1749999523162842,1.1342860460281372,1.1349999904632568,484400.0
|
|
2002-06-11,1.1535710096359253,1.1885709762573242,1.1285710334777832,1.1564290523529053,1003800.0
|
|
2002-06-12,1.092857003211975,1.182142972946167,1.089285969734192,1.1535710096359253,1799000.0
|
|
2002-06-13,1.0828570127487183,1.122143030166626,1.0800000429153442,1.1042859554290771,2567600.0
|
|
2002-06-14,0.98642897605896,1.0857139825820923,0.9800000190734863,1.082142949104309,4783800.0
|
|
2002-06-17,0.9221429824829102,1.0592859983444214,0.9178569912910461,1.01357102394104,4855200.0
|
|
2002-06-18,0.9107139706611633,0.9392859935760498,0.8421429991722107,0.9385709762573242,10808000.0
|
|
2002-06-19,0.951429009437561,0.9964290261268616,0.892857015132904,0.9114289879798889,5482400.0
|
|
2002-06-20,0.9571430087089539,1.0399999618530273,0.949999988079071,0.9714289903640747,6111000.0
|
|
2002-06-21,0.9792860150337219,0.9892860054969788,0.9478570222854614,0.982142984867096,2346400.0
|
|
2002-06-24,0.9785709977149963,1.0142860412597656,0.9571430087089539,0.9792860150337219,2567600.0
|
|
2002-06-25,0.9642860293388367,1.0071430206298828,0.947143018245697,0.9885709881782532,3941000.0
|
|
2002-06-26,0.9885709881782532,0.9964290261268616,0.9214289784431458,0.9635710120201111,2924600.0
|
|
2002-06-27,0.9435709714889526,1.0185710191726685,0.942857027053833,1.0092860460281372,3817800.0
|
|
2002-06-28,0.9992859959602356,1.01357102394104,0.9607139825820923,0.9607139825820923,9234400.0
|
|
2002-07-01,1.0278569459915161,1.0464290380477905,0.9928569793701172,1.0,4585000.0
|
|
2002-07-02,1.1728570461273193,1.1950000524520874,1.0392860174179077,1.0535709857940674,9020200.0
|
|
2002-07-03,1.214285969734192,1.214285969734192,1.1178569793701172,1.1785709857940674,4957400.0
|
|
2002-07-05,1.2764290571212769,1.2992860078811646,1.2135709524154663,1.214285969734192,2003400.0
|
|
2002-07-08,1.1757140159606934,1.2521430253982544,1.167857050895691,1.2521430253982544,1953000.0
|
|
2002-07-09,1.160714030265808,1.1964290142059326,1.114285945892334,1.1749999523162842,2935800.0
|
|
2002-07-10,1.1635710000991821,1.1785709857940674,1.1321430206298828,1.1614290475845337,1554000.0
|
|
2002-07-11,1.269286036491394,1.2785710096359253,1.1328569650650024,1.1542860269546509,2529800.0
|
|
2002-07-12,1.2078570127487183,1.2799999713897705,1.207142949104309,1.2785710096359253,2837800.0
|
|
2002-07-15,1.1428569555282593,1.2485710382461548,1.076429009437561,1.2428569793701172,4239200.0
|
|
2002-07-16,1.1264289617538452,1.157142996788025,1.1042859554290771,1.1528569459915161,1941800.0
|
|
2002-07-17,1.089285969734192,1.1635710000991821,1.0757139921188354,1.1449999809265137,1261400.0
|
|
2002-07-18,1.1492860317230225,1.166429042816162,1.1107139587402344,1.1171430349349976,2899400.0
|
|
2002-07-19,1.159999966621399,1.160714030265808,1.122143030166626,1.1528569459915161,1792000.0
|
|
2002-07-22,1.170714020729065,1.179286003112793,1.1150000095367432,1.135714054107666,1993600.0
|
|
2002-07-23,1.1464289426803589,1.2135709524154663,1.1307140588760376,1.176429033279419,1577800.0
|
|
2002-07-24,1.114285945892334,1.1592860221862793,1.0742859840393066,1.1464289426803589,3355800.0
|
|
2002-07-25,1.0364290475845337,1.127856969833374,1.034999966621399,1.125,4755800.0
|
|
2002-07-26,0.8714290261268616,1.0585709810256958,0.8500000238418579,1.0499999523162842,7046200.0
|
|
2002-07-29,0.87642902135849,0.9242860078811646,0.8500000238418579,0.8964290022850037,3260600.0
|
|
2002-07-30,0.9142860174179077,0.942857027053833,0.8935710191726685,0.8935710191726685,3777200.0
|
|
2002-07-31,0.9535710215568542,0.9599999785423279,0.9057139754295349,0.9285709857940674,3333400.0
|
|
2002-08-01,0.8914290070533752,0.9599999785423279,0.8778570294380188,0.949999988079071,4529000.0
|
|
2002-08-02,0.7778570055961609,0.8878570199012756,0.7064290046691895,0.8864290118217468,6655600.0
|
|
2002-08-05,0.7749999761581421,0.8128569722175598,0.7607139945030212,0.7785710096359253,3808000.0
|
|
2002-08-06,0.7607139945030212,0.8035709857940674,0.7428569793701172,0.7957140207290649,3217200.0
|
|
2002-08-07,0.7935709953308105,0.7935709953308105,0.7428569793701172,0.7607139945030212,2758000.0
|
|
2002-08-08,0.7964289784431458,0.8035709857940674,0.7507140040397644,0.7964289784431458,2283400.0
|
|
2002-08-09,0.7871429920196533,0.8214290142059326,0.7785710096359253,0.798570990562439,1500800.0
|
|
2002-08-12,0.7571430206298828,0.807142972946167,0.7535709738731384,0.802856981754303,2130800.0
|
|
2002-08-13,0.7728570103645325,0.8050000071525574,0.754285991191864,0.767857015132904,1677200.0
|
|
2002-08-14,0.8335710167884827,0.8335710167884827,0.7714290022850037,0.7757139801979065,4047400.0
|
|
2002-08-15,0.8828570246696472,0.9107139706611633,0.8328570127487183,0.8371430039405823,3263400.0
|
|
2002-08-16,0.9128569960594177,0.9242860078811646,0.857142984867096,0.892857015132904,1828400.0
|
|
2002-08-19,0.982142984867096,0.9842860102653503,0.9178569912910461,0.925000011920929,2074800.0
|
|
2002-08-20,0.9464290142059326,0.9935709834098816,0.9214289784431458,0.9850000143051147,2539600.0
|
|
2002-08-21,0.9685710072517395,0.9714289903640747,0.9185709953308105,0.9528570175170898,2779000.0
|
|
2002-08-22,0.9835709929466248,0.9992859959602356,0.929286003112793,0.9735710024833679,2963800.0
|
|
2002-08-23,0.9935709834098816,0.9964290261268616,0.9678570032119751,0.9935709834098816,2406600.0
|
|
2002-08-26,0.9678570032119751,0.9964290261268616,0.9378569722175598,0.9964290261268616,2644600.0
|
|
2002-08-27,0.87357097864151,0.9678570032119751,0.8578569889068604,0.9678570032119751,4984000.0
|
|
2002-08-28,0.8642860054969788,0.8899999856948853,0.824999988079071,0.86142897605896,2275000.0
|
|
2002-08-29,0.9035710096359253,0.9221429824829102,0.8242859840393066,0.8328570127487183,2395400.0
|
|
2002-08-30,0.9364290237426758,0.9628570079803467,0.8942859768867493,0.9142860174179077,2121000.0
|
|
2002-09-03,0.925000011920929,0.9635710120201111,0.9135710000991821,0.9364290237426758,1593200.0
|
|
2002-09-04,0.9285709857940674,0.945713996887207,0.9078570008277893,0.9257140159606934,373800.0
|
|
2002-09-05,0.9178569912910461,0.9357140064239502,0.9107139706611633,0.9178569912910461,285600.0
|
|
2002-09-06,0.9142860174179077,0.9357140064239502,0.9107139706611633,0.927856981754303,763000.0
|
|
2002-09-09,0.9014289975166321,0.925000011920929,0.892857015132904,0.9192860126495361,1419600.0
|
|
2002-09-10,0.9449999928474426,0.949999988079071,0.8892859816551208,0.9007139801979065,4746000.0
|
|
2002-09-11,0.9614289999008179,0.9764289855957031,0.9385709762573242,0.9385709762573242,1629600.0
|
|
2002-09-12,0.925000011920929,0.9671429991722107,0.9142860174179077,0.9628570079803467,1943200.0
|
|
2002-09-13,0.8785709738731384,0.9271429777145386,0.8642860054969788,0.9214289784431458,2485000.0
|
|
2002-09-16,0.857142984867096,0.8921430110931396,0.8528569936752319,0.8921430110931396,3512600.0
|
|
2002-09-17,0.8299999833106995,0.8642860054969788,0.824999988079071,0.8635709881782532,2863000.0
|
|
2002-09-18,0.7878569960594177,0.8414289951324463,0.7850000262260437,0.8364289999008179,1521800.0
|
|
2002-09-19,0.7242860198020935,0.7857139706611633,0.7178570032119751,0.7850000262260437,4978400.0
|
|
2002-09-20,0.7078570127487183,0.767857015132904,0.699999988079071,0.7535709738731384,3484600.0
|
|
2002-09-23,0.7114289999008179,0.732142984867096,0.7057139873504639,0.7142860293388367,4839800.0
|
|
2002-09-24,0.7178570032119751,0.7250000238418579,0.6892859935760498,0.7114289999008179,3747800.0
|
|
2002-09-25,0.732142984867096,0.75,0.7078570127487183,0.7242860198020935,1457400.0
|
|
2002-09-26,0.7828570008277893,0.7828570008277893,0.7285709977149963,0.74857097864151,4162200.0
|
|
2002-09-27,0.7200000286102295,0.7842860221862793,0.7121430039405823,0.7764289975166321,5105800.0
|
|
2002-09-30,0.692857027053833,0.7214289903640747,0.6892859935760498,0.7071430087089539,4837000.0
|
|
2002-10-01,0.6785709857940674,0.7099999785423279,0.6607139706611633,0.7092859745025635,3850000.0
|
|
2002-10-02,0.5785710215568542,0.6885709762573242,0.5607140064239502,0.6885709762573242,9314200.0
|
|
2002-10-03,0.517857015132904,0.5699999928474426,0.48928600549697876,0.5692859888076782,9765000.0
|
|
2002-10-04,0.4685710072517395,0.5314289927482605,0.44714298844337463,0.517857015132904,8433600.0
|
|
2002-10-07,0.4121429920196533,0.4585709869861603,0.3821429908275604,0.44999998807907104,15724800.0
|
|
2002-10-08,0.4050000011920929,0.42785701155662537,0.39071398973464966,0.4107140004634857,4531800.0
|
|
2002-10-09,0.372857004404068,0.4107140004634857,0.3471429944038391,0.4099999964237213,5982200.0
|
|
2002-10-10,0.5064290165901184,0.5249999761581421,0.3464289903640747,0.3778569996356964,13577200.0
|
|
2002-10-11,0.4707140028476715,0.5285710096359253,0.4464290142059326,0.5085710287094116,13281800.0
|
|
2002-10-14,0.5342860221862793,0.5350000262260437,0.4635710120201111,0.4642859995365143,5272400.0
|
|
2002-10-15,0.550000011920929,0.5857139825820923,0.5421429872512817,0.5428569912910461,4125800.0
|
|
2002-10-16,0.45928600430488586,0.5328570008277893,0.4428569972515106,0.5292860269546509,5800200.0
|
|
2002-10-17,0.550000011920929,0.5857139825820923,0.4714289903640747,0.4721429944038391,7481600.0
|
|
2002-10-18,0.6828569769859314,0.7357140183448792,0.5857139825820923,0.5857139825820923,24904600.0
|
|
2002-10-21,0.6364290118217468,0.6642860174179077,0.6085709929466248,0.63857102394104,9686600.0
|
|
2002-10-22,0.625,0.6435710191726685,0.6178569793701172,0.6357139945030212,4263000.0
|
|
2002-10-23,0.5892860293388367,0.625,0.5857139825820923,0.625,3539200.0
|
|
2002-10-24,0.5792859792709351,0.6064289808273315,0.5535709857940674,0.6064289808273315,2431800.0
|
|
2002-10-25,0.642857015132904,0.6850000023841858,0.567857027053833,0.5799999833106995,6447000.0
|
|
2002-10-28,0.6857140064239502,0.7071430087089539,0.6499999761581421,0.6642860174179077,5647600.0
|
|
2002-10-29,0.6571429967880249,0.6785709857940674,0.6328570246696472,0.675000011920929,2004800.0
|
|
2002-10-30,0.6414290070533752,0.6657140254974365,0.6357139945030212,0.6635710000991821,1423800.0
|
|
2002-10-31,0.6407139897346497,0.642857015132904,0.62357097864151,0.6364290118217468,1659000.0
|
|
2002-11-01,0.63857102394104,0.642857015132904,0.607142984867096,0.6285709738731384,2126600.0
|
|
2002-11-04,0.6714289784431458,0.7028570175170898,0.6392859816551208,0.642857015132904,3589600.0
|
|
2002-11-05,0.6514289975166321,0.6764289736747742,0.6507139801979065,0.6721429824829102,1045800.0
|
|
2002-11-06,0.629285991191864,0.6642860174179077,0.6128569841384888,0.6642860174179077,7032200.0
|
|
2002-11-07,0.5928570032119751,0.6378570199012756,0.5928570032119751,0.6321430206298828,2585800.0
|
|
2002-11-08,0.6107140183448792,0.6128569841384888,0.5535709857940674,0.6050000190734863,4922400.0
|
|
2002-11-11,0.6007140278816223,0.607142984867096,0.5857139825820923,0.607142984867096,371000.0
|
|
2002-11-12,0.5778570175170898,0.6142860054969788,0.572143018245697,0.6000000238418579,2191000.0
|
|
2002-11-13,0.6414290070533752,0.642857015132904,0.5557140111923218,0.5792859792709351,3231200.0
|
|
2002-11-14,0.6185709834098816,0.6449999809265137,0.6185709834098816,0.642857015132904,931000.0
|
|
2002-11-15,0.6499999761581421,0.6535710096359253,0.5892860293388367,0.6421430110931396,2045400.0
|
|
2002-11-18,0.7785710096359253,0.7807139754295349,0.625,0.6485710144042969,10061800.0
|
|
2002-11-19,0.6642860174179077,0.7207139730453491,0.62357097864151,0.7200000286102295,28194600.0
|
|
2002-11-20,0.7171429991722107,0.7278569936752319,0.6607139706611633,0.6742860078811646,10085600.0
|
|
2002-11-21,0.7857139706611633,0.7857139706611633,0.7178570032119751,0.7285709977149963,10516800.0
|
|
2002-11-22,0.7864289879798889,0.800000011920929,0.7521430253982544,0.7571430206298828,4492600.0
|
|
2002-11-25,0.7928569912910461,0.7964289784431458,0.7535709738731384,0.7928569912910461,4771200.0
|
|
2002-11-26,0.7492859959602356,0.7857139706611633,0.74857097864151,0.7714290022850037,1771000.0
|
|
2002-11-27,0.75142902135849,0.7657139897346497,0.7435709834098816,0.7614290118217468,1069600.0
|
|
2002-11-29,0.7749999761581421,0.7950000166893005,0.7428569793701172,0.75,932400.0
|
|
2002-12-02,0.7614290118217468,0.7964289784431458,0.7242860198020935,0.7428569793701172,2009000.0
|
|
2002-12-03,0.7707139849662781,0.7892860174179077,0.7392860054969788,0.75,1164800.0
|
|
2002-12-04,0.7099999785423279,0.75,0.6964290142059326,0.7428569793701172,2468200.0
|
|
2002-12-05,0.7857139706611633,0.8642860054969788,0.7699999809265137,0.8585709929466248,12632200.0
|
|
2002-12-06,0.7821429967880249,0.7978569865226746,0.7378569841384888,0.7850000262260437,3883600.0
|
|
2002-12-09,0.7992860078811646,0.800000011920929,0.76357102394104,0.7957140207290649,4068400.0
|
|
2002-12-10,0.8714290261268616,0.8728569746017456,0.7992860078811646,0.800000011920929,3236800.0
|
|
2002-12-11,0.8971430063247681,0.9285709857940674,0.8407139778137207,0.8542860150337219,4895800.0
|
|
2002-12-12,0.9007139801979065,0.9142860174179077,0.8857139945030212,0.9057139754295349,2534000.0
|
|
2002-12-13,0.892857015132904,0.9142860174179077,0.8607140183448792,0.8999999761581421,1395800.0
|
|
2002-12-16,0.9135710000991821,0.927856981754303,0.8678569793701172,0.8985710144042969,2098600.0
|
|
2002-12-17,0.9064289927482605,0.9271429777145386,0.892857015132904,0.9142860174179077,1680000.0
|
|
2002-12-18,0.7850000262260437,0.8985710144042969,0.76357102394104,0.8964290022850037,13378400.0
|
|
2002-12-19,0.7714290022850037,0.7992860078811646,0.7585710287094116,0.7707139849662781,3781400.0
|
|
2002-12-20,0.7642859816551208,0.7714290022850037,0.7285709977149963,0.7642859816551208,4384800.0
|
|
2002-12-23,0.732142984867096,0.7607139945030212,0.7278569936752319,0.7392860054969788,3311000.0
|
|
2002-12-24,0.7071430087089539,0.732142984867096,0.6992859840393066,0.7285709977149963,4895800.0
|
|
2002-12-26,0.6964290142059326,0.7142860293388367,0.6842859983444214,0.7021430134773254,2122400.0
|
|
2002-12-27,0.6907140016555786,0.7085710167884827,0.6857140064239502,0.692857027053833,4592000.0
|
|
2002-12-30,0.7135710120201111,0.7142860293388367,0.6857140064239502,0.7035710215568542,5198200.0
|
|
2002-12-31,0.7864289879798889,0.800000011920929,0.692857027053833,0.7128570079803467,11369400.0
|
|
2003-01-02,0.817857027053833,0.8999999761581421,0.8107140064239502,0.8464289903640747,8397200.0
|
|
2003-01-03,0.7728570103645325,0.8500000238418579,0.7714290022850037,0.8500000238418579,3248000.0
|
|
2003-01-06,0.7928569912910461,0.800000011920929,0.7621430158615112,0.7857139706611633,3003000.0
|
|
2003-01-07,0.7835710048675537,0.7957140207290649,0.7714290022850037,0.7714290022850037,1937600.0
|
|
2003-01-08,0.8149999976158142,0.857142984867096,0.7621430158615112,0.7714290022850037,5356400.0
|
|
2003-01-09,0.8385710120201111,0.8457139730453491,0.8092859983444214,0.824999988079071,5322800.0
|
|
2003-01-10,0.8864290118217468,0.9071429967880249,0.8285710215568542,0.8349999785423279,5434800.0
|
|
2003-01-13,0.8671429753303528,0.8835710287094116,0.8550000190734863,0.8578569889068604,4408600.0
|
|
2003-01-14,0.8600000143051147,0.8821430206298828,0.8364289999008179,0.8714290261268616,2549400.0
|
|
2003-01-15,0.8714290261268616,0.8821430206298828,0.8478569984436035,0.8492860198020935,9430400.0
|
|
2003-01-16,0.857142984867096,0.9564290046691895,0.857142984867096,0.9071429967880249,18653600.0
|
|
2003-01-17,0.8171430230140686,0.8500000238418579,0.7892860174179077,0.8428570032119751,5364800.0
|
|
2003-01-21,0.8142859935760498,0.8500000238418579,0.7928569912910461,0.826429009437561,6081600.0
|
|
2003-01-22,0.8285710215568542,0.8535709977149963,0.8057140111923218,0.8128569722175598,4173400.0
|
|
2003-01-23,0.8700000047683716,0.9057139754295349,0.8357139825820923,0.8507140278816223,7219800.0
|
|
2003-01-24,0.8807139992713928,0.8842859864234924,0.8464289903640747,0.875,6353200.0
|
|
2003-01-27,0.8771430253982544,0.8771430253982544,0.8364289999008179,0.8642860054969788,3439800.0
|
|
2003-01-28,0.8964290022850037,0.9178569912910461,0.8507140278816223,0.8592860102653503,4946200.0
|
|
2003-01-29,0.8814290165901184,0.8999999761581421,0.8450000286102295,0.8999999761581421,2956800.0
|
|
2003-01-30,0.9021430015563965,0.9114289879798889,0.8821430206298828,0.892857015132904,3700200.0
|
|
2003-01-31,0.942857027053833,0.9464290142059326,0.8899999856948853,0.9057139754295349,4019400.0
|
|
2003-02-03,0.9142860174179077,0.9414290189743042,0.892857015132904,0.9385709762573242,2836400.0
|
|
2003-02-04,0.8785709738731384,0.9107139706611633,0.8607140183448792,0.8999999761581421,2039800.0
|
|
2003-02-05,0.8528569936752319,0.8857139945030212,0.8442860245704651,0.8757140040397644,3484600.0
|
|
2003-02-06,0.8321430087089539,0.857142984867096,0.8242859840393066,0.8542860150337219,3735200.0
|
|
2003-02-07,0.8700000047683716,0.875,0.8349999785423279,0.8428570032119751,5016200.0
|
|
2003-02-10,0.8907139897346497,0.9121429920196533,0.8678569793701172,0.87357097864151,7305200.0
|
|
2003-02-11,0.9271429777145386,0.9357140064239502,0.9007139801979065,0.9214289784431458,4790800.0
|
|
2003-02-12,0.9485710263252258,0.9571430087089539,0.9285709857940674,0.9549999833106995,5615400.0
|
|
2003-02-13,0.9442859888076782,0.9507139921188354,0.9442859888076782,0.9507139921188354,6092800.0
|
|
2003-02-14,1.0171430110931396,1.0199999809265137,0.947143018245697,0.9521430134773254,8435000.0
|
|
2003-02-18,1.0471429824829102,1.0564290285110474,1.002856969833374,1.022143006324768,6267800.0
|
|
2003-02-19,1.0814290046691895,1.089285969734192,1.048570990562439,1.0585709810256958,5118400.0
|
|
2003-02-20,1.0985709428787231,1.125,1.0742859840393066,1.1064289808273315,6339200.0
|
|
2003-02-21,1.0642859935760498,1.100000023841858,1.0328569412231445,1.100000023841858,6255200.0
|
|
2003-02-24,1.002856969833374,1.0421429872512817,1.0007139444351196,1.0242860317230225,12339600.0
|
|
2003-02-25,1.0464290380477905,1.0607140064239502,0.9649999737739563,0.98642897605896,4629800.0
|
|
2003-02-26,1.0392860174179077,1.059999942779541,1.0064289569854736,1.054286003112793,3878000.0
|
|
2003-02-27,1.1785709857940674,1.1785709857940674,1.0549999475479126,1.0585709810256958,23119600.0
|
|
2003-02-28,1.2221430540084839,1.2285710573196411,1.1642860174179077,1.1878570318222046,11879000.0
|
|
2003-03-03,1.1399999856948853,1.2200000286102295,1.125,1.2078570127487183,15797600.0
|
|
2003-03-04,1.167857050895691,1.1721429824829102,1.1100000143051147,1.1421430110931396,5565000.0
|
|
2003-03-05,1.1535710096359253,1.1685709953308105,1.1257139444351196,1.1685709953308105,3498600.0
|
|
2003-03-06,1.1642860174179077,1.1778570413589478,1.1428569555282593,1.1649999618530273,3455200.0
|
|
2003-03-07,1.1492860317230225,1.1857140064239502,1.125,1.1414289474487305,4853800.0
|
|
2003-03-10,1.1235710382461548,1.1642860174179077,1.122143030166626,1.1414289474487305,3424400.0
|
|
2003-03-11,1.1071430444717407,1.125,1.0714290142059326,1.1235710382461548,5531400.0
|
|
2003-03-12,1.0757139921188354,1.1078569889068604,1.0642859935760498,1.1035710573196411,5751200.0
|
|
2003-03-13,1.160714030265808,1.1835709810256958,1.089285969734192,1.0971430540084839,7560000.0
|
|
2003-03-14,1.182142972946167,1.2107139825820923,1.170714020729065,1.1857140064239502,6129200.0
|
|
2003-03-17,1.285714030265808,1.2921429872512817,1.1185710430145264,1.1842859983444214,16616600.0
|
|
2003-03-18,1.339285969734192,1.3700000047683716,1.2907140254974365,1.3214290142059326,21091000.0
|
|
2003-03-19,1.3742860555648804,1.3985710144042969,1.3357139825820923,1.363571047782898,16062200.0
|
|
2003-03-20,1.3450000286102295,1.4064290523529053,1.329285979270935,1.3892860412597656,14603400.0
|
|
2003-03-21,1.3250000476837158,1.4007140398025513,1.3078570365905762,1.3650000095367432,8150800.0
|
|
2003-03-24,1.285714030265808,1.3285709619522095,1.2678569555282593,1.3049999475479126,8996400.0
|
|
2003-03-25,1.375,1.3921430110931396,1.282142996788025,1.285714030265808,12602800.0
|
|
2003-03-26,1.4714289903640747,1.4814289808273315,1.375,1.385714054107666,18580800.0
|
|
2003-03-27,1.5521429777145386,1.565000057220459,1.442857027053833,1.464285969734192,30632000.0
|
|
2003-03-28,1.5042860507965088,1.5950000286102295,1.4792859554290771,1.5535709857940674,26143600.0
|
|
2003-03-31,1.4535709619522095,1.5071430206298828,1.4364290237426758,1.4421429634094238,8283800.0
|
|
2003-04-01,1.3542859554290771,1.4700000286102295,1.3257139921188354,1.464285969734192,17019800.0
|
|
2003-04-02,1.4171429872512817,1.4721430540084839,1.397143006324768,1.4285709857940674,22761200.0
|
|
2003-04-03,1.4285709857940674,1.4464290142059326,1.397143006324768,1.442857027053833,8033200.0
|
|
2003-04-04,1.3964289426803589,1.4592859745025635,1.38857102394104,1.440000057220459,5884200.0
|
|
2003-04-07,1.4249999523162842,1.5178569555282593,1.4114290475845337,1.442857027053833,10315200.0
|
|
2003-04-08,1.4414290189743042,1.4714289903640747,1.364285945892334,1.420714020729065,6265000.0
|
|
2003-04-09,1.457142949104309,1.4857139587402344,1.4285709857940674,1.4821430444717407,5864600.0
|
|
2003-04-10,1.5014289617538452,1.511428952217102,1.4364290237426758,1.4635709524154663,5419400.0
|
|
2003-04-11,1.4835710525512695,1.5499999523162842,1.475000023841858,1.5,4790800.0
|
|
2003-04-14,1.442857027053833,1.4785710573196411,1.4357140064239502,1.4507139921188354,5355000.0
|
|
2003-04-15,1.4392859935760498,1.4500000476837158,1.4085710048675537,1.4357140064239502,6311200.0
|
|
2003-04-16,1.4692859649658203,1.4728569984436035,1.4357140064239502,1.448570966720581,4533200.0
|
|
2003-04-17,1.5685709714889526,1.5714290142059326,1.4692859649658203,1.475000023841858,13462400.0
|
|
2003-04-21,1.7592860460281372,1.76357102394104,1.614285945892334,1.692857027053833,48573000.0
|
|
2003-04-22,1.6407140493392944,1.7485710382461548,1.602856993675232,1.7485710382461548,30570400.0
|
|
2003-04-23,1.4800000190734863,1.6492860317230225,1.432142972946167,1.647143006324768,36787800.0
|
|
2003-04-24,1.5728570222854614,1.627856969833374,1.4500000476837158,1.4671430587768555,35765800.0
|
|
2003-04-25,1.510714054107666,1.5857139825820923,1.4921430349349976,1.570713996887207,14922600.0
|
|
2003-04-28,1.5828570127487183,1.589285969734192,1.5,1.5,22727600.0
|
|
2003-04-29,1.6285710334777832,1.6428569555282593,1.579285979270935,1.579285979270935,20129200.0
|
|
2003-04-30,1.6285710334777832,1.6628570556640625,1.5535709857940674,1.6349999904632568,11071200.0
|
|
2003-05-01,1.6071430444717407,1.6314289569854736,1.5964289903640747,1.6192859411239624,14984200.0
|
|
2003-05-02,1.6164289712905884,1.6428569555282593,1.600000023841858,1.6035710573196411,12334000.0
|
|
2003-05-05,1.6692860126495361,1.7421430349349976,1.6014289855957031,1.6014289855957031,14449400.0
|
|
2003-05-06,1.6585710048675537,1.727856993675232,1.635714054107666,1.6692860126495361,14964600.0
|
|
2003-05-07,1.6878570318222046,1.7000000476837158,1.6321430206298828,1.6585710048675537,13473600.0
|
|
2003-05-08,1.6342860460281372,1.6721429824829102,1.6264289617538452,1.6649999618530273,10046400.0
|
|
2003-05-09,1.6157139539718628,1.649999976158142,1.592857003211975,1.635714054107666,5926200.0
|
|
2003-05-12,1.6807140111923218,1.7107139825820923,1.6214289665222168,1.6349999904632568,11788000.0
|
|
2003-05-13,1.7964290380477905,1.8035709857940674,1.682142972946167,1.692857027053833,18207000.0
|
|
2003-05-14,1.7485710382461548,1.8521430492401123,1.7371430397033691,1.8485709428787231,19117000.0
|
|
2003-05-15,1.747143030166626,1.7842860221862793,1.725000023841858,1.7557140588760376,10684800.0
|
|
2003-05-16,1.6992859840393066,1.7571430206298828,1.6428569555282593,1.7514289617538452,12966800.0
|
|
2003-05-19,1.4850000143051147,1.6728570461273193,1.4664289951324463,1.6642860174179077,30472400.0
|
|
2003-05-20,1.5535709857940674,1.567857027053833,1.467857003211975,1.524999976158142,20209000.0
|
|
2003-05-21,1.51357102394104,1.5564290285110474,1.4828569889068604,1.554286003112793,9451400.0
|
|
2003-05-22,1.613571047782898,1.6314289569854736,1.5071430206298828,1.5128569602966309,14278600.0
|
|
2003-05-23,1.5800000429153442,1.657142996788025,1.5785709619522095,1.6335710287094116,8171800.0
|
|
2003-05-27,1.6207139492034912,1.6392860412597656,1.5714290142059326,1.5750000476837158,13883800.0
|
|
2003-05-28,1.614285945892334,1.6749999523162842,1.5535709857940674,1.6292860507965088,10127600.0
|
|
2003-05-29,1.6285710334777832,1.6435710191726685,1.579285979270935,1.6100000143051147,7277200.0
|
|
2003-05-30,1.6071430444717407,1.6392860412597656,1.582142949104309,1.6307140588760376,10476200.0
|
|
2003-06-02,1.6642860174179077,1.7321430444717407,1.6078569889068604,1.6078569889068604,17547600.0
|
|
2003-06-03,1.704285979270935,1.7185709476470947,1.6464289426803589,1.6635710000991821,8548400.0
|
|
2003-06-04,1.7428569793701172,1.7999999523162842,1.715000033378601,1.7221430540084839,12420800.0
|
|
2003-06-05,1.815000057220459,1.8171429634094238,1.6878570318222046,1.7492860555648804,13104000.0
|
|
2003-06-06,1.6864290237426758,1.8821430206298828,1.6642860174179077,1.8385709524154663,19174400.0
|
|
2003-06-09,1.6428569555282593,1.6921429634094238,1.6071430444717407,1.6871429681777954,12731600.0
|
|
2003-06-10,1.6214289665222168,1.6842859983444214,1.4871430397033691,1.5728570222854614,62433000.0
|
|
2003-06-11,1.6035710573196411,1.6321430206298828,1.5642859935760498,1.5800000429153442,17973200.0
|
|
2003-06-12,1.5657140016555786,1.6064289808273315,1.5157140493392944,1.5850000381469727,18457600.0
|
|
2003-06-13,1.3714289665222168,1.524999976158142,1.2892860174179077,1.5149999856948853,66024000.0
|
|
2003-06-16,1.5535709857940674,1.5549999475479126,1.385714054107666,1.38857102394104,32225200.0
|
|
2003-06-17,1.5149999856948853,1.592857003211975,1.5085710287094116,1.559999942779541,17542000.0
|
|
2003-06-18,1.5328569412231445,1.5621429681777954,1.5085710287094116,1.5264290571212769,11001200.0
|
|
2003-06-19,1.5692859888076782,1.582142949104309,1.5285710096359253,1.5285710096359253,15425200.0
|
|
2003-06-20,1.5499999523162842,1.6107139587402344,1.5149999856948853,1.583570957183838,13018600.0
|
|
2003-06-23,1.535714030265808,1.5607140064239502,1.5164289474487305,1.5399999618530273,8699600.0
|
|
2003-06-24,1.6321430206298828,1.7128570079803467,1.5285710096359253,1.5285710096359253,33681200.0
|
|
2003-06-25,1.6514290571212769,1.7242859601974487,1.6107139587402344,1.6785709857940674,18978400.0
|
|
2003-06-26,1.7771430015563965,1.8007140159606934,1.6514290571212769,1.6585710048675537,32257400.0
|
|
2003-06-27,1.7785710096359253,1.8492859601974487,1.7657140493392944,1.784999966621399,18111800.0
|
|
2003-06-30,1.8250000476837158,1.8742860555648804,1.7792860269546509,1.7921429872512817,26012000.0
|
|
2003-07-01,1.7678569555282593,1.8285709619522095,1.7328569889068604,1.8285709619522095,12356400.0
|
|
2003-07-02,1.940000057220459,1.964285969734192,1.833570957183838,1.8542859554290771,39071200.0
|
|
2003-07-03,1.9821430444717407,1.9928569793701172,1.9142860174179077,1.9214290380477905,8202600.0
|
|
2003-07-07,1.9142860174179077,2.0428569316864014,1.8785710334777832,1.964285969734192,19467000.0
|
|
2003-07-08,1.9592859745025635,1.9714289903640747,1.910714030265808,1.9285709857940674,10750600.0
|
|
2003-07-09,1.9685709476470947,2.002856969833374,1.9214290380477905,1.957142949104309,9632000.0
|
|
2003-07-10,1.9221429824829102,1.9957139492034912,1.907142996788025,1.9550000429153442,8754200.0
|
|
2003-07-11,1.8921430110931396,1.9464290142059326,1.8585710525512695,1.9007140398025513,7936600.0
|
|
2003-07-14,2.009999990463257,2.039285898208618,1.8921430110931396,1.9028569459915161,11862200.0
|
|
2003-07-15,1.8842860460281372,2.0014290809631348,1.8685710430145264,1.9049999713897705,17588200.0
|
|
2003-07-16,1.8200000524520874,1.9285709857940674,1.75,1.9035710096359253,13533800.0
|
|
2003-07-17,1.8057140111923218,1.8200000524520874,1.7549999952316284,1.8028570413589478,17141600.0
|
|
2003-07-18,1.725000023841858,1.8242859840393066,1.6107139587402344,1.8221429586410522,36236200.0
|
|
2003-07-21,1.6807140111923218,1.7257139682769775,1.6407140493392944,1.7257139682769775,10924200.0
|
|
2003-07-22,1.7642860412597656,1.784999966621399,1.6771429777145386,1.6807140111923218,11524800.0
|
|
2003-07-23,1.9049999713897705,1.9092860221862793,1.774999976158142,1.7757140398025513,21898800.0
|
|
2003-07-24,1.885714054107666,1.9535709619522095,1.8714289665222168,1.9214290380477905,10841600.0
|
|
2003-07-25,1.9299999475479126,1.9357140064239502,1.863571047782898,1.863571047782898,5534200.0
|
|
2003-07-28,1.9014290571212769,1.9621429443359375,1.8935710191726685,1.8964289426803589,7495600.0
|
|
2003-07-29,1.9064290523529053,1.9285709857940674,1.875,1.910714030265808,5357800.0
|
|
2003-07-30,1.8535710573196411,1.9121429920196533,1.8464289903640747,1.910714030265808,5286400.0
|
|
2003-07-31,1.8714289665222168,1.8785710334777832,1.7714289426803589,1.875,8534400.0
|
|
2003-08-01,1.782142996788025,1.8571430444717407,1.782142996788025,1.8514289855957031,6339200.0
|
|
2003-08-04,1.782142996788025,1.7971429824829102,1.7357139587402344,1.782142996788025,3676400.0
|
|
2003-08-05,1.73642897605896,1.817857027053833,1.7328569889068604,1.792857050895691,3084200.0
|
|
2003-08-06,1.6685709953308105,1.75,1.6335710287094116,1.7428569793701172,8113000.0
|
|
2003-08-07,1.6492860317230225,1.667857050895691,1.614285945892334,1.6507140398025513,7893200.0
|
|
2003-08-08,1.6778570413589478,1.6964290142059326,1.6485710144042969,1.649999976158142,3339000.0
|
|
2003-08-11,1.7728569507598877,1.7807140350341797,1.6671429872512817,1.667857050895691,6280400.0
|
|
2003-08-12,1.7764290571212769,1.785714030265808,1.7242859601974487,1.7807140350341797,3010000.0
|
|
2003-08-13,1.7300000190734863,1.8028570413589478,1.7200000286102295,1.7771430015563965,4537400.0
|
|
2003-08-14,1.7814290523529053,1.8200000524520874,1.730713963508606,1.7371430397033691,11293800.0
|
|
2003-08-15,1.784999966621399,1.8028570413589478,1.7549999952316284,1.792857050895691,5117000.0
|
|
2003-08-18,1.774999976158142,1.7949999570846558,1.7421430349349976,1.792857050895691,6335000.0
|
|
2003-08-19,1.8457139730453491,1.855713963508606,1.7599999904632568,1.7921429872512817,8705200.0
|
|
2003-08-20,1.9800000190734863,2.061429023742676,1.8364289999008179,1.8364289999008179,29337000.0
|
|
2003-08-21,2.059999942779541,2.122857093811035,2.0164289474487305,2.017857074737549,19553800.0
|
|
2003-08-22,2.057142972946167,2.0978569984436035,2.0357139110565186,2.0692861080169678,8395800.0
|
|
2003-08-25,2.005000114440918,2.04714298248291,1.9464290142059326,2.036428928375244,6892200.0
|
|
2003-08-26,2.127856969833374,2.1535708904266357,1.957142949104309,1.9928569793701172,13178200.0
|
|
2003-08-27,2.312143087387085,2.364285945892334,2.1371428966522217,2.142857074737549,33322800.0
|
|
2003-08-28,2.259999990463257,2.357142925262451,2.18928599357605,2.3557140827178955,13720000.0
|
|
2003-08-29,2.380713939666748,2.4128570556640625,2.232142925262451,2.249285936355591,11130000.0
|
|
2003-09-02,2.4035708904266357,2.4778571128845215,2.31428599357605,2.3735709190368652,27102600.0
|
|
2003-09-03,2.378571033477783,2.5314290523529053,2.354285955429077,2.4657139778137207,23833600.0
|
|
2003-09-04,2.3921430110931396,2.414285898208618,2.3428568840026855,2.371428966522217,8240400.0
|
|
2003-09-05,2.4678568840026855,2.5214290618896484,2.378571033477783,2.378571033477783,20844600.0
|
|
2003-09-08,2.4800000190734863,2.5357139110565186,2.4285709857940674,2.4442861080169678,16699200.0
|
|
2003-09-09,2.536428928375244,2.609286069869995,2.4735710620880127,2.4757139682769775,10875200.0
|
|
2003-09-10,2.42214298248291,2.5907139778137207,2.4000000953674316,2.5214290618896484,10642800.0
|
|
2003-09-11,2.3478569984436035,2.4464290142059326,2.2907140254974365,2.4285709857940674,17785600.0
|
|
2003-09-12,2.4692859649658203,2.4828569889068604,2.3214290142059326,2.3392860889434814,16142000.0
|
|
2003-09-15,2.536428928375244,2.5814290046691895,2.460714101791382,2.482142925262451,17876600.0
|
|
2003-09-16,2.56428599357605,2.6735711097717285,2.546428918838501,2.6464290618896484,21684600.0
|
|
2003-09-17,2.5535709857940674,2.640713930130005,2.5307140350341797,2.585714101791382,11204200.0
|
|
2003-09-18,2.609999895095825,2.630000114440918,2.5428569316864014,2.585714101791382,12215000.0
|
|
2003-09-19,2.642857074737549,2.68571400642395,2.556428909301758,2.607142925262451,9605400.0
|
|
2003-09-22,2.770714044570923,2.874285936355591,2.5950000286102295,2.604285955429077,22540000.0
|
|
2003-09-23,2.7950000762939453,2.8214290142059326,2.726428985595703,2.796428918838501,10446800.0
|
|
2003-09-24,2.7142860889434814,2.809286117553711,2.7064290046691895,2.8057138919830322,7385000.0
|
|
2003-09-25,2.48642897605896,2.746428966522217,2.4100000858306885,2.7064290046691895,20911800.0
|
|
2003-09-26,2.3921430110931396,2.552143096923828,2.380713939666748,2.43571400642395,12187000.0
|
|
2003-09-29,2.3914289474487305,2.4178569316864014,2.1728570461273193,2.322143077850342,40265400.0
|
|
2003-09-30,2.3971428871154785,2.5792860984802246,2.3607139587402344,2.4135708808898926,20711600.0
|
|
2003-10-01,2.4649999141693115,2.5350000858306885,2.385714054107666,2.385714054107666,13876800.0
|
|
2003-10-02,2.926429033279419,2.9714291095733643,2.5714290142059326,2.688570976257324,73129000.0
|
|
2003-10-03,2.867856979370117,2.958570957183838,2.8242859840393066,2.93928599357605,36274000.0
|
|
2003-10-06,2.9542860984802246,3.0450000762939453,2.81071400642395,2.8585710525512695,18425400.0
|
|
2003-10-07,3.1464290618896484,3.192857027053833,2.9257140159606934,2.9578568935394287,21939400.0
|
|
2003-10-08,3.0714290142059326,3.2064290046691895,3.003571033477783,3.198570966720581,22066800.0
|
|
2003-10-09,3.0764288902282715,3.2285709381103516,3.055000066757202,3.0742859840393066,18671800.0
|
|
2003-10-10,3.18928599357605,3.2042860984802246,3.0928568840026855,3.107142925262451,10221400.0
|
|
2003-10-13,3.3450000286102295,3.3464291095733643,3.164285898208618,3.171428918838501,21089600.0
|
|
2003-10-14,3.372857093811035,3.460714101791382,3.2750000953674316,3.3685710430145264,24176600.0
|
|
2003-10-15,3.192857027053833,3.4285709857940674,3.174285888671875,3.384999990463257,16424800.0
|
|
2003-10-16,3.703571081161499,3.825714111328125,3.237143039703369,3.2485709190368652,125825000.0
|
|
2003-10-17,3.7235710620880127,3.791429042816162,3.5357139110565186,3.674999952316284,38456600.0
|
|
2003-10-20,3.9100000858306885,4.017857074737549,3.604285955429077,3.633570909500122,60559800.0
|
|
2003-10-21,3.892857074737549,4.0,3.8242859840393066,3.9464290142059326,35361200.0
|
|
2003-10-22,3.746428966522217,3.882143020629883,3.7249999046325684,3.7928569316864014,22733200.0
|
|
2003-10-23,3.7235710620880127,3.815713882446289,3.578571081161499,3.6578569412231445,23143400.0
|
|
2003-10-24,3.713571071624756,3.817857027053833,3.621428966522217,3.75,21513800.0
|
|
2003-10-27,3.8392860889434814,3.8442859649658203,3.681428909301758,3.688570976257324,15517600.0
|
|
2003-10-28,4.034286022186279,4.034286022186279,3.871428966522217,3.9035708904266357,21884800.0
|
|
2003-10-29,4.218571186065674,4.235713958740234,4.064286231994629,4.107142925262451,27333600.0
|
|
2003-10-30,4.164999961853027,4.357142925262451,4.128571033477783,4.309999942779541,26913600.0
|
|
2003-10-31,4.0928568840026855,4.210713863372803,4.037143230438232,4.20285701751709,16017400.0
|
|
2003-11-03,4.175000190734863,4.214285850524902,4.085713863372803,4.099286079406738,14712600.0
|
|
2003-11-04,4.257143020629883,4.324999809265137,4.131429195404053,4.146429061889648,15635200.0
|
|
2003-11-05,4.194285869598389,4.284999847412109,4.139286041259766,4.232142925262451,17277400.0
|
|
2003-11-06,3.630713939666748,4.0485711097717285,3.573570966720581,3.942857027053833,109594800.0
|
|
2003-11-07,3.3485710620880127,3.7750000953674316,3.301429033279419,3.6542859077453613,103054000.0
|
|
2003-11-10,3.328571081161499,3.426429033279419,3.2821431159973145,3.3478569984436035,48512800.0
|
|
2003-11-11,3.359286069869995,3.424999952316284,3.2821431159973145,3.3507139682769775,26290600.0
|
|
2003-11-12,3.588571071624756,3.606429100036621,3.325714111328125,3.357142925262451,34353200.0
|
|
2003-11-13,3.4642860889434814,3.628571033477783,3.442857027053833,3.627856969833374,23836400.0
|
|
2003-11-14,3.3407139778137207,3.5328569412231445,3.325000047683716,3.4564290046691895,18921000.0
|
|
2003-11-17,3.190000057220459,3.313570976257324,3.1557140350341797,3.31071400642395,31721200.0
|
|
2003-11-18,3.3264288902282715,3.4000000953674316,3.194999933242798,3.2285709381103516,39229400.0
|
|
2003-11-19,3.317142963409424,3.4228570461273193,3.257143020629883,3.328571081161499,23123800.0
|
|
2003-11-20,3.254286050796509,3.364285945892334,3.1571431159973145,3.179286003112793,29468600.0
|
|
2003-11-21,3.260714054107666,3.357142925262451,3.2300000190734863,3.317857027053833,22040200.0
|
|
2003-11-24,3.3428568840026855,3.357142925262451,3.2435710430145264,3.2435710430145264,13987400.0
|
|
2003-11-25,3.429286003112793,3.492856979370117,3.354285955429077,3.367856979370117,16927400.0
|
|
2003-11-26,3.450714111328125,3.5250000953674316,3.4049999713897705,3.447143077850342,14039200.0
|
|
2003-11-28,3.5,3.507857084274292,3.4285709857940674,3.4521429538726807,5108600.0
|
|
2003-12-01,3.621428966522217,3.642857074737549,3.51357102394104,3.5299999713897705,18172000.0
|
|
2003-12-02,3.635714054107666,3.7014288902282715,3.5714290142059326,3.6035709381103516,15824200.0
|
|
2003-12-03,3.555000066757202,3.7328569889068604,3.539285898208618,3.674999952316284,18349800.0
|
|
2003-12-04,3.431428909301758,3.617856979370117,3.3328568935394287,3.570713996887207,28826000.0
|
|
2003-12-05,3.390713930130005,3.4628570079803467,3.3350000381469727,3.4035708904266357,12567800.0
|
|
2003-12-08,3.372143030166626,3.4621429443359375,3.2564289569854736,3.375,20157200.0
|
|
2003-12-09,3.245713949203491,3.4178569316864014,3.23642897605896,3.3992860317230225,14681800.0
|
|
2003-12-10,3.2178568840026855,3.378571033477783,3.171428918838501,3.231429100036621,25684400.0
|
|
2003-12-11,3.38857102394104,3.390000104904175,3.2142860889434814,3.2164289951324463,18060000.0
|
|
2003-12-12,3.3435709476470947,3.4228570461273193,3.302143096923828,3.4207139015197754,11704000.0
|
|
2003-12-15,3.237143039703369,3.482142925262451,3.2114291191101074,3.4571430683135986,14289800.0
|
|
2003-12-16,3.200000047683716,3.242142915725708,3.120713949203491,3.2121429443359375,19339600.0
|
|
2003-12-17,3.606429100036621,3.619999885559082,3.075000047683716,3.179286003112793,64415400.0
|
|
2003-12-18,3.6549999713897705,3.700000047683716,3.5535709857940674,3.5914289951324463,44256800.0
|
|
2003-12-19,3.6478569507598877,3.6992859840393066,3.5964291095733643,3.6564290523529053,18169200.0
|
|
2003-12-22,3.7121429443359375,3.732142925262451,3.6107139587402344,3.628571033477783,18925200.0
|
|
2003-12-23,3.919286012649536,3.9600000381469727,3.635714054107666,3.713571071624756,29043000.0
|
|
2003-12-24,4.070000171661377,4.17642879486084,3.9178569316864014,3.936429023742676,27525400.0
|
|
2003-12-26,4.1571431159973145,4.212856769561768,4.050000190734863,4.064286231994629,11887400.0
|
|
2003-12-29,4.164999961853027,4.230713844299316,4.1471428871154785,4.179286003112793,16269400.0
|
|
2003-12-30,4.056428909301758,4.166429042816162,4.025713920593262,4.166429042816162,15573600.0
|
|
2003-12-31,3.9064290523529053,4.091429233551025,3.880713939666748,4.045713901519775,16801400.0
|
|
2004-01-02,3.916429042816162,4.127857208251953,3.8421430587768555,4.107142925262451,50230600.0
|
|
2004-01-05,3.992856979370117,4.061429023742676,3.875,3.892857074737549,25207000.0
|
|
2004-01-06,4.257856845855713,4.339285850524902,3.937143087387085,3.9464290142059326,52633000.0
|
|
2004-01-07,4.445713996887207,4.46999979019165,4.24928617477417,4.307143211364746,68432000.0
|
|
2004-01-08,4.432857036590576,4.564286231994629,4.291429042816162,4.539286136627197,37178400.0
|
|
2004-01-09,4.4285712242126465,4.57857084274292,4.315713882446289,4.3371429443359375,33030200.0
|
|
2004-01-12,4.574999809265137,4.614285945892334,4.366428852081299,4.445713996887207,26857600.0
|
|
2004-01-13,4.664999961853027,4.679999828338623,4.5271430015563965,4.598570823669434,32963000.0
|
|
2004-01-14,4.650000095367432,4.724999904632568,4.585713863372803,4.642857074737549,23070600.0
|
|
2004-01-15,4.627857208251953,4.675714015960693,4.535714149475098,4.637143135070801,16013200.0
|
|
2004-01-16,4.682857036590576,4.682857036590576,4.593571186065674,4.639286041259766,24075800.0
|
|
2004-01-20,4.839285850524902,4.943571090698242,4.65571403503418,4.69857120513916,40924800.0
|
|
2004-01-21,4.699999809265137,4.882143020629883,4.687857151031494,4.8585710525512695,40915000.0
|
|
2004-01-22,5.54714298248291,5.6571431159973145,5.230000019073486,5.413570880889893,166234600.0
|
|
2004-01-23,5.535714149475098,5.625,5.361429214477539,5.535714149475098,54593000.0
|
|
2004-01-26,5.447143077850342,5.505713939666748,5.375,5.464285850524902,31306800.0
|
|
2004-01-27,5.37071418762207,5.681428909301758,5.350714206695557,5.4285712242126465,67012400.0
|
|
2004-01-28,5.135714054107666,5.455714225769043,5.0535712242126465,5.365714073181152,49611800.0
|
|
2004-01-29,5.0535712242126465,5.216429233551025,4.906428813934326,5.209286212921143,56393400.0
|
|
2004-01-30,5.243570804595947,5.333570957183838,5.013570785522461,5.033570766448975,35644000.0
|
|
2004-02-02,5.195000171661377,5.382856845855713,5.1571431159973145,5.300000190734863,32034800.0
|
|
2004-02-03,5.135714054107666,5.2664289474487305,5.006429195404053,5.184286117553711,33744200.0
|
|
2004-02-04,4.974999904632568,5.149285793304443,4.9571428298950195,5.089285850524902,27357400.0
|
|
2004-02-05,5.225714206695557,5.255000114440918,4.949285984039307,4.960713863372803,33248600.0
|
|
2004-02-06,5.473570823669434,5.485713958740234,5.17642879486084,5.235713958740234,31558800.0
|
|
2004-02-09,5.468571186065674,5.639286041259766,5.460713863372803,5.517857074737549,30332400.0
|
|
2004-02-10,5.199999809265137,5.5321431159973145,5.144999980926514,5.5321431159973145,64220800.0
|
|
2004-02-11,5.139999866485596,5.364285945892334,5.002857208251953,5.1571431159973145,57061200.0
|
|
2004-02-12,5.32857084274292,5.409999847412109,5.037143230438232,5.195713996887207,39651500.0
|
|
2004-02-13,5.07714319229126,5.445713996887207,5.064286231994629,5.369999885559082,29848000.0
|
|
2004-02-17,5.039999961853027,5.17142915725708,4.929999828338623,5.1571431159973145,21977900.0
|
|
2004-02-18,5.034286022186279,5.1571431159973145,4.974286079406738,5.068571090698242,14573300.0
|
|
2004-02-19,4.878571033477783,5.142857074737549,4.835713863372803,5.097143173217773,17955000.0
|
|
2004-02-20,5.054286003112793,5.054286003112793,4.650000095367432,4.832857131958008,38625300.0
|
|
2004-02-23,5.002857208251953,5.121428966522217,4.82857084274292,4.8428568840026855,42249200.0
|
|
2004-02-24,4.4571428298950195,4.591429233551025,4.322856903076172,4.502857208251953,99174600.0
|
|
2004-02-25,4.444285869598389,4.501429080963135,4.367143154144287,4.440000057220459,27232800.0
|
|
2004-02-26,4.800000190734863,4.87428617477417,4.37571382522583,4.402856826782227,51582300.0
|
|
2004-02-27,4.914286136627197,4.99571418762207,4.7171430587768555,4.857142925262451,34990200.0
|
|
2004-03-01,4.964285850524902,5.065713882446289,4.888570785522461,4.9071431159973145,24390800.0
|
|
2004-03-02,4.92285680770874,5.021429061889648,4.914286136627197,4.964285850524902,15796900.0
|
|
2004-03-03,4.7171430587768555,4.942856788635254,4.715713977813721,4.920000076293945,20910400.0
|
|
2004-03-04,4.6685709953308105,4.748570919036865,4.644286155700684,4.7328572273254395,17023300.0
|
|
2004-03-05,4.752857208251953,4.871428966522217,4.618570804595947,4.651429176330566,19357800.0
|
|
2004-03-08,4.568571090698242,4.800000190734863,4.5428571701049805,4.728570938110352,13554100.0
|
|
2004-03-09,4.449999809265137,4.5928568840026855,4.414286136627197,4.57714319229126,17731700.0
|
|
2004-03-10,4.372857093811035,4.5485711097717285,4.360000133514404,4.434286117553711,13733300.0
|
|
2004-03-11,4.288570880889893,4.5,4.191429138183594,4.348570823669434,32126500.0
|
|
2004-03-12,4.395713806152344,4.40571403503418,4.2928571701049805,4.3428568840026855,14245700.0
|
|
2004-03-15,4.221428871154785,4.381429195404053,4.2071428298950195,4.332857131958008,13748000.0
|
|
2004-03-16,4.150000095367432,4.312857151031494,4.079999923706055,4.228570938110352,22697500.0
|
|
2004-03-17,4.360000133514404,4.4128570556640625,4.187142848968506,4.2071428298950195,17376800.0
|
|
2004-03-18,4.414286136627197,4.475714206695557,4.309999942779541,4.347143173217773,10858400.0
|
|
2004-03-19,4.389999866485596,4.501429080963135,4.371428966522217,4.442856788635254,9954700.0
|
|
2004-03-22,4.1785712242126465,4.335713863372803,4.17142915725708,4.2928571701049805,10943800.0
|
|
2004-03-23,4.0714287757873535,4.317142963409424,3.95285701751709,4.268570899963379,22542800.0
|
|
2004-03-24,4.04714298248291,4.142857074737549,3.9571430683135986,4.0714287757873535,9060800.0
|
|
2004-03-25,4.228570938110352,4.274285793304443,4.057143211364746,4.082857131958008,11066300.0
|
|
2004-03-26,4.138570785522461,4.25,4.122857093811035,4.242856979370117,11109000.0
|
|
2004-03-29,4.769999980926514,4.774285793304443,4.304286003112793,4.392857074737549,44939300.0
|
|
2004-03-30,4.909999847412109,4.977142810821533,4.685713768005371,4.75,28010500.0
|
|
2004-03-31,4.87428617477417,4.992856979370117,4.795713901519775,4.9285712242126465,16274300.0
|
|
2004-04-01,5.05142879486084,5.17285680770874,4.814286231994629,5.15571403503418,38566500.0
|
|
2004-04-02,5.025713920593262,5.244286060333252,5.0171427726745605,5.17142915725708,15334900.0
|
|
2004-04-05,5.099999904632568,5.205714225769043,4.9728569984436035,5.008571147918701,11547200.0
|
|
2004-04-06,5.085713863372803,5.139999866485596,5.007143020629883,5.072856903076172,9832900.0
|
|
2004-04-07,5.090000152587891,5.194285869598389,5.0,5.105713844299316,8607200.0
|
|
2004-04-08,5.378571033477783,5.44857120513916,5.235713958740234,5.257143020629883,23144100.0
|
|
2004-04-12,5.387143135070801,5.5171427726745605,5.294285774230957,5.42285680770874,14596400.0
|
|
2004-04-13,5.227142810821533,5.477142810821533,5.152856826782227,5.432857036590576,15402100.0
|
|
2004-04-14,5.214285850524902,5.221428871154785,5.114285945892334,5.142857074737549,10341800.0
|
|
2004-04-15,5.288570880889893,5.415713787078857,5.117143154144287,5.228570938110352,30800000.0
|
|
2004-04-16,4.392857074737549,4.691429138183594,4.174285888671875,4.652856826782227,104321700.0
|
|
2004-04-19,4.378571033477783,4.425714015960693,3.859999895095825,4.275713920593262,58863000.0
|
|
2004-04-20,4.1571431159973145,4.455714225769043,4.139999866485596,4.42285680770874,19196100.0
|
|
2004-04-21,4.144286155700684,4.24571418762207,4.025713920593262,4.199999809265137,21258300.0
|
|
2004-04-22,4.25428581237793,4.3371429443359375,4.101428985595703,4.128571033477783,14166600.0
|
|
2004-04-23,4.230000019073486,4.317142963409424,4.150000095367432,4.300000190734863,8058400.0
|
|
2004-04-26,4.0871429443359375,4.284286022186279,4.079999923706055,4.2171430587768555,10582600.0
|
|
2004-04-27,4.005713939666748,4.142857074737549,3.9571430683135986,4.114285945892334,11776800.0
|
|
2004-04-28,3.9542860984802246,4.095714092254639,3.9042859077453613,3.995713949203491,14200900.0
|
|
2004-04-29,3.7214291095733643,3.948570966720581,3.692857027053833,3.88857102394104,22484000.0
|
|
2004-04-30,3.622857093811035,3.7871429920196533,3.5957140922546387,3.759999990463257,19895400.0
|
|
2004-05-03,3.8428568840026855,3.857142925262451,3.6128571033477783,3.614285945892334,22099700.0
|
|
2004-05-04,3.8528571128845215,3.987143039703369,3.7171430587768555,3.8057138919830322,21417900.0
|
|
2004-05-05,4.112856864929199,4.135714054107666,3.8499999046325684,3.878571033477783,22533000.0
|
|
2004-05-06,4.03000020980835,4.107142925262451,3.9000000953674316,4.107142925262451,14217700.0
|
|
2004-05-07,3.9057140350341797,4.057143211364746,3.9000000953674316,3.9571430683135986,11827900.0
|
|
2004-05-10,3.8557140827178955,3.9157140254974365,3.7257139682769775,3.7785708904266357,18882500.0
|
|
2004-05-11,4.199999809265137,4.2228569984436035,4.058570861816406,4.0928568840026855,23927400.0
|
|
2004-05-12,4.215713977813721,4.241428852081299,4.0328569412231445,4.199999809265137,16821700.0
|
|
2004-05-13,4.384285926818848,4.3914289474487305,4.2071428298950195,4.234285831451416,14153300.0
|
|
2004-05-14,4.3914289474487305,4.462856769561768,4.260000228881836,4.40571403503418,15040200.0
|
|
2004-05-17,4.357142925262451,4.384285926818848,4.195713996887207,4.241428852081299,12324900.0
|
|
2004-05-18,4.4285712242126465,4.471428871154785,4.260000228881836,4.429999828338623,15490300.0
|
|
2004-05-19,4.478570938110352,4.67142915725708,4.4285712242126465,4.512856960296631,13762000.0
|
|
2004-05-20,4.420000076293945,4.528571128845215,4.357142925262451,4.502857208251953,8763300.0
|
|
2004-05-21,4.465713977813721,4.480000019073486,4.365714073181152,4.424285888671875,7896000.0
|
|
2004-05-24,4.564286231994629,4.564286231994629,4.442856788635254,4.465713977813721,8005200.0
|
|
2004-05-25,4.585713863372803,4.607142925262451,4.471428871154785,4.557143211364746,11377800.0
|
|
2004-05-26,4.648571014404297,4.654285907745361,4.550000190734863,4.552856922149658,6907600.0
|
|
2004-05-27,4.742856979370117,4.752857208251953,4.650000095367432,4.751429080963135,11852400.0
|
|
2004-05-28,4.70285701751709,4.742856979370117,4.618570804595947,4.710000038146973,8110900.0
|
|
2004-06-01,4.6571431159973145,4.714285850524902,4.568571090698242,4.627142906188965,12985000.0
|
|
2004-06-02,4.638570785522461,4.705714225769043,4.607142925262451,4.699999809265137,6904800.0
|
|
2004-06-03,4.449999809265137,4.630000114440918,4.42285680770874,4.628571033477783,9278500.0
|
|
2004-06-04,4.485713958740234,4.550000190734863,4.458570957183838,4.4828572273254395,4725000.0
|
|
2004-06-07,4.585713863372803,4.610000133514404,4.502857208251953,4.531428813934326,8113000.0
|
|
2004-06-08,4.572856903076172,4.635714054107666,4.552856922149658,4.570000171661377,3657500.0
|
|
2004-06-09,4.471428871154785,4.5171427726745605,4.368570804595947,4.514286041259766,15130500.0
|
|
2004-06-10,4.455714225769043,4.521429061889648,4.400000095367432,4.485713958740234,3894100.0
|
|
2004-06-14,4.221428871154785,4.357142925262451,4.079999923706055,4.355713844299316,16152500.0
|
|
2004-06-15,4.247142791748047,4.357142925262451,4.225714206695557,4.251429080963135,7200200.0
|
|
2004-06-16,4.320000171661377,4.461429119110107,4.242856979370117,4.242856979370117,8957900.0
|
|
2004-06-17,4.260000228881836,4.32714319229126,4.225714206695557,4.324285984039307,8264200.0
|
|
2004-06-18,4.221428871154785,4.311429023742676,4.194285869598389,4.269999980926514,7858200.0
|
|
2004-06-21,4.131429195404053,4.239999771118164,4.107142925262451,4.221428871154785,7959000.0
|
|
2004-06-22,4.1414289474487305,4.1785712242126465,4.050000190734863,4.1785712242126465,11755100.0
|
|
2004-06-23,4.384285926818848,4.401429176330566,4.12571382522583,4.12571382522583,16681000.0
|
|
2004-06-24,4.441429138183594,4.557143211364746,4.435713768005371,4.471428871154785,18514300.0
|
|
2004-06-25,4.570000171661377,5.012856960296631,4.449999809265137,4.4671430587768555,15756300.0
|
|
2004-06-28,4.857142925262451,5.0,4.574285984039307,4.610000133514404,30273600.0
|
|
2004-06-29,4.882856845855713,5.037143230438232,4.865714073181152,4.978570938110352,15225700.0
|
|
2004-06-30,5.142857074737549,5.224286079406738,4.980000019073486,5.079999923706055,29511300.0
|
|
2004-07-01,5.135714054107666,5.152856826782227,5.055714130401611,5.099999904632568,23076200.0
|
|
2004-07-02,4.615714073181152,4.96999979019165,4.557143211364746,4.96999979019165,33603500.0
|
|
2004-07-06,4.788570880889893,4.849999904632568,4.4885711669921875,4.521429061889648,15732500.0
|
|
2004-07-07,4.764286041259766,4.981429100036621,4.6785712242126465,4.794285774230957,13262900.0
|
|
2004-07-08,4.558570861816406,4.771429061889648,4.538570880889893,4.6414289474487305,15152200.0
|
|
2004-07-09,4.775713920593262,4.775713920593262,4.614285945892334,4.619999885559082,6634600.0
|
|
2004-07-12,4.654285907745361,4.7771430015563965,4.572856903076172,4.7614288330078125,7228900.0
|
|
2004-07-13,4.5485711097717285,4.7614288330078125,4.537143230438232,4.675714015960693,10508400.0
|
|
2004-07-14,4.579999923706055,4.69857120513916,4.357142925262451,4.53000020980835,9524900.0
|
|
2004-07-15,4.5714287757873535,4.7071428298950195,4.5328569412231445,4.607142925262451,31448200.0
|
|
2004-07-16,3.2885708808898926,3.871428966522217,3.265713930130005,3.8342859745025635,183836100.0
|
|
2004-07-19,2.8814289569854736,3.1600000858306885,2.8442859649658203,3.128571033477783,84028000.0
|
|
2004-07-20,3.0799999237060547,3.1700000762939453,2.885714054107666,2.958570957183838,36590400.0
|
|
2004-07-21,2.857142925262451,3.0714290142059326,2.8457140922546387,3.057142972946167,18435900.0
|
|
2004-07-22,2.8914289474487305,2.938570976257324,2.801429033279419,2.818571090698242,17718400.0
|
|
2004-07-23,2.895714044570923,2.9285709857940674,2.835714101791382,2.877142906188965,14597100.0
|
|
2004-07-26,2.7228569984436035,2.890000104904175,2.642857074737549,2.8814289569854736,19457200.0
|
|
2004-07-27,2.9085710048675537,2.927143096923828,2.734286069869995,2.741429090499878,14307300.0
|
|
2004-07-28,2.890000104904175,2.934286117553711,2.7514290809631348,2.932857036590576,10969700.0
|
|
2004-07-29,2.9000000953674316,2.9571430683135986,2.822856903076172,2.9200000762939453,7385000.0
|
|
2004-07-30,2.9285709857940674,2.9571430683135986,2.867142915725708,2.869999885559082,5053300.0
|
|
2004-08-02,2.880000114440918,2.914285898208618,2.7957139015197754,2.8342859745025635,10022600.0
|
|
2004-08-03,2.75,2.895714044570923,2.75,2.892857074737549,7212100.0
|
|
2004-08-04,2.504286050796509,2.7300000190734863,2.432857036590576,2.7171430587768555,36988000.0
|
|
2004-08-05,2.442857027053833,2.575714111328125,2.4200000762939453,2.5114290714263916,21088200.0
|
|
2004-08-06,2.4157140254974365,2.4642860889434814,2.180000066757202,2.382857084274292,35896700.0
|
|
2004-08-09,2.3457140922546387,2.4542860984802246,2.2242860794067383,2.375714063644409,21903700.0
|
|
2004-08-10,2.448570966720581,2.512856960296631,2.3457140922546387,2.390000104904175,18316900.0
|
|
2004-08-11,2.301429033279419,2.4057140350341797,2.265713930130005,2.3342859745025635,18863600.0
|
|
2004-08-12,2.197143077850342,2.2842860221862793,2.18571400642395,2.2699999809265137,13949600.0
|
|
2004-08-13,2.140000104904175,2.2071430683135986,2.0942859649658203,2.18571400642395,15285200.0
|
|
2004-08-16,2.197143077850342,2.2257139682769775,2.101428985595703,2.124285936355591,8035300.0
|
|
2004-08-17,2.2242860794067383,2.378571033477783,2.2114291191101074,2.244286060333252,9687300.0
|
|
2004-08-18,2.2485709190368652,2.2785708904266357,2.192857027053833,2.241429090499878,11515700.0
|
|
2004-08-19,2.2642860412597656,2.307142972946167,2.200000047683716,2.2742860317230225,5969600.0
|
|
2004-08-20,2.262856960296631,2.2857139110565186,2.2214291095733643,2.2642860412597656,7652400.0
|
|
2004-08-23,2.2728569507598877,2.3214290142059326,2.2357139587402344,2.309999942779541,5951400.0
|
|
2004-08-24,2.208570957183838,2.302856922149658,2.1785709857940674,2.2757139205932617,7220500.0
|
|
2004-08-25,2.2385709285736084,2.2785708904266357,2.180000066757202,2.2214291095733643,7523600.0
|
|
2004-08-26,2.177143096923828,2.241429090499878,2.11142897605896,2.2285709381103516,6769000.0
|
|
2004-08-27,2.164285898208618,2.195713996887207,2.1514289379119873,2.195713996887207,2497600.0
|
|
2004-08-30,2.06428599357605,2.1571431159973145,2.007143020629883,2.145714044570923,8483300.0
|
|
2004-08-31,1.9928569793701172,2.085714101791382,1.9785710573196411,2.054286003112793,9807000.0
|
|
2004-09-01,2.0385708808898926,2.0742859840393066,1.9857139587402344,2.0014290809631348,12443200.0
|
|
2004-09-02,2.121428966522217,2.1571431159973145,1.9828569889068604,2.0142860412597656,15357300.0
|
|
2004-09-03,2.051429033279419,2.142857074737549,2.0285708904266357,2.127142906188965,14433300.0
|
|
2004-09-07,2.2014288902282715,2.4542860984802246,2.1657140254974365,2.3942859172821045,92885100.0
|
|
2004-09-08,2.1528570652008057,2.234286069869995,2.124285936355591,2.2328569889068604,14308000.0
|
|
2004-09-09,2.1542859077453613,2.205713987350464,2.142857074737549,2.142857074737549,6568100.0
|
|
2004-09-10,2.1342859268188477,2.20285701751709,2.109999895095825,2.164285898208618,10674300.0
|
|
2004-09-13,2.259999990463257,2.2785708904266357,2.1528570652008057,2.1571431159973145,12098100.0
|
|
2004-09-14,2.3314290046691895,2.335714101791382,2.2142860889434814,2.2857139110565186,11991000.0
|
|
2004-09-15,2.2714290618896484,2.3971428871154785,2.257143020629883,2.3414289951324463,13063400.0
|
|
2004-09-16,2.4414288997650146,2.5357139110565186,2.2842860221862793,2.3085711002349854,24628800.0
|
|
2004-09-17,2.427143096923828,2.507143020629883,2.392857074737549,2.455713987350464,13882400.0
|
|
2004-09-20,2.5371429920196533,2.5714290142059326,2.4171431064605713,2.4714291095733643,16699200.0
|
|
2004-09-21,2.5014290809631348,2.585714101791382,2.4757139682769775,2.5742859840393066,9396800.0
|
|
2004-09-22,2.4071431159973145,2.5299999713897705,2.380000114440918,2.5199999809265137,8577800.0
|
|
2004-09-23,2.4000000953674316,2.458570957183838,2.357142925262451,2.4100000858306885,5262600.0
|
|
2004-09-24,2.378571033477783,2.450000047683716,2.371428966522217,2.4257140159606934,14012600.0
|
|
2004-09-27,2.3342859745025635,2.371428966522217,2.2928569316864014,2.3557140827178955,7327600.0
|
|
2004-09-28,2.3414289951324463,2.364285945892334,2.2742860317230225,2.325714111328125,7775600.0
|
|
2004-09-29,2.3399999141693115,2.385714054107666,2.2485709190368652,2.2985711097717285,10158400.0
|
|
2004-09-30,2.20285701751709,2.319999933242798,2.132857084274292,2.319999933242798,20329400.0
|
|
2004-10-01,2.3328568935394287,2.515713930130005,2.2728569507598877,2.492856979370117,50051400.0
|
|
2004-10-04,2.4642860889434814,2.5399999618530273,2.4071431159973145,2.4728569984436035,31929100.0
|
|
2004-10-05,2.578571081161499,2.799999952316284,2.557142972946167,2.7699999809265137,137585000.0
|
|
2004-10-06,2.56428599357605,2.607142925262451,2.484286069869995,2.495713949203491,26757500.0
|
|
2004-10-07,2.505713939666748,2.5928568840026855,2.4857139587402344,2.5457139015197754,13986700.0
|
|
2004-10-08,2.3942859172821045,2.5314290523529053,2.392857074737549,2.4714291095733643,15282400.0
|
|
2004-10-11,2.490000009536743,2.492856979370117,2.369999885559082,2.4042859077453613,11900700.0
|
|
2004-10-12,2.4685709476470947,2.567142963409424,2.442857027053833,2.565713882446289,19359200.0
|
|
2004-10-13,2.4785709381103516,2.5314290523529053,2.450000047683716,2.504286050796509,14418600.0
|
|
2004-10-14,2.490000009536743,2.5285708904266357,2.4285709857940674,2.491429090499878,22414700.0
|
|
2004-10-15,1.4714289903640747,1.6414289474487305,1.4228570461273193,1.4328570365905762,323414000.0
|
|
2004-10-18,1.409999966621399,1.5228569507598877,1.407142996788025,1.5142860412597656,86065000.0
|
|
2004-10-19,1.4185709953308105,1.4414290189743042,1.3814289569854736,1.4228570461273193,55042400.0
|
|
2004-10-20,1.442857027053833,1.4714289903640747,1.4214290380477905,1.4271429777145386,21590100.0
|
|
2004-10-21,1.4385709762573242,1.4785710573196411,1.4242860078811646,1.4742859601974487,20239800.0
|
|
2004-10-22,1.399999976158142,1.4500000476837158,1.38857102394104,1.442857027053833,20034700.0
|
|
2004-10-25,1.4271429777145386,1.4500000476837158,1.3899999856948853,1.4171429872512817,21840000.0
|
|
2004-10-26,1.3728569746017456,1.4199999570846558,1.364285945892334,1.4199999570846558,16711100.0
|
|
2004-10-27,1.3828569650650024,1.4057140350341797,1.3214290142059326,1.3414289951324463,25517100.0
|
|
2004-10-28,1.3700000047683716,1.4085710048675537,1.3571430444717407,1.407142996788025,10278100.0
|
|
2004-10-29,1.352856993675232,1.385714054107666,1.342857003211975,1.364285945892334,15493100.0
|
|
2004-11-01,1.3471430540084839,1.3714289665222168,1.3357139825820923,1.3542859554290771,13169100.0
|
|
2004-11-02,1.4157140254974365,1.4771430492401123,1.340000033378601,1.3414289951324463,40406100.0
|
|
2004-11-03,1.445713996887207,1.5057140588760376,1.440000057220459,1.4557139873504639,35249200.0
|
|
2004-11-04,1.5099999904632568,1.535714030265808,1.464285969734192,1.464285969734192,21037100.0
|
|
2004-11-05,1.559999942779541,1.6285710334777832,1.5157140493392944,1.5342860221862793,25061400.0
|
|
2004-11-08,1.551429033279419,1.6042859554290771,1.535714030265808,1.6014289855957031,16835700.0
|
|
2004-11-09,1.5228569507598877,1.5614290237426758,1.5,1.5471429824829102,11361700.0
|
|
2004-11-10,1.4828569889068604,1.5328569412231445,1.4757139682769775,1.5285710096359253,9832900.0
|
|
2004-11-11,1.535714030265808,1.5399999618530273,1.4928569793701172,1.5,11090800.0
|
|
2004-11-12,1.551429033279419,1.600000023841858,1.5257140398025513,1.5257140398025513,10708600.0
|
|
2004-11-15,1.6042859554290771,1.605713963508606,1.542857050895691,1.5828570127487183,14634900.0
|
|
2004-11-16,1.545714020729065,1.5528570413589478,1.4757139682769775,1.5142860412597656,16831500.0
|
|
2004-11-17,1.4942859411239624,1.5714290142059326,1.4757139682769775,1.5085710287094116,20257300.0
|
|
2004-11-18,1.7028570175170898,1.7542860507965088,1.6457140445709229,1.6871429681777954,80208800.0
|
|
2004-11-19,1.6071430444717407,1.698570966720581,1.6014289855957031,1.6871429681777954,20793500.0
|
|
2004-11-22,1.6157139539718628,1.6414289474487305,1.5857139825820923,1.5871429443359375,10997700.0
|
|
2004-11-23,1.5642859935760498,1.6285710334777832,1.5585709810256958,1.6171430349349976,11050200.0
|
|
2004-11-24,1.6228569746017456,1.6399999856948853,1.5257140398025513,1.559999942779541,11893700.0
|
|
2004-11-26,1.6214289665222168,1.6399999856948853,1.6071430444717407,1.6342860460281372,4377800.0
|
|
2004-11-29,1.6314289569854736,1.6742860078811646,1.614285945892334,1.657142996788025,10752000.0
|
|
2004-11-30,1.6257139444351196,1.657142996788025,1.5800000429153442,1.644286036491394,7964600.0
|
|
2004-12-01,1.6071430444717407,1.6457140445709229,1.5785709619522095,1.6314289569854736,16457000.0
|
|
2004-12-02,1.6214289665222168,1.6328569650650024,1.5914289951324463,1.5942859649658203,10747800.0
|
|
2004-12-03,1.614285945892334,1.635714054107666,1.600000023841858,1.6214289665222168,9328200.0
|
|
2004-12-06,1.600000023841858,1.6299999952316284,1.592857003211975,1.614285945892334,7637000.0
|
|
2004-12-07,1.6671429872512817,1.7357139587402344,1.600000023841858,1.600000023841858,31126200.0
|
|
2004-12-08,1.6157139539718628,1.7357139587402344,1.614285945892334,1.704285979270935,12709200.0
|
|
2004-12-09,1.6757140159606934,1.6885709762573242,1.602856993675232,1.6100000143051147,15803200.0
|
|
2004-12-10,1.6771429777145386,1.7271430492401123,1.6714290380477905,1.7128570079803467,8467200.0
|
|
2004-12-13,1.8257139921188354,1.8471430540084839,1.708570957183838,1.7271430492401123,25418400.0
|
|
2004-12-14,1.7999999523162842,1.8314290046691895,1.7571430206298828,1.8142859935760498,20713000.0
|
|
2004-12-15,1.8314290046691895,1.9328570365905762,1.807142972946167,1.855713963508606,24560900.0
|
|
2004-12-16,1.9085710048675537,1.9742859601974487,1.8142859935760498,1.8471430540084839,23007600.0
|
|
2004-12-17,1.8542859554290771,1.942857027053833,1.8214290142059326,1.9285709857940674,17365600.0
|
|
2004-12-20,1.8142859935760498,1.9271429777145386,1.809999942779541,1.894286036491394,11850300.0
|
|
2004-12-21,1.7999999523162842,1.86142897605896,1.7828569412231445,1.86142897605896,10640700.0
|
|
2004-12-22,1.6714290380477905,1.714285969734192,1.6299999952316284,1.6828570365905762,40219900.0
|
|
2004-12-23,1.647143006324768,1.692857027053833,1.5885709524154663,1.6885709762573242,27583500.0
|
|
2004-12-27,1.657142996788025,1.7000000476837158,1.6485710144042969,1.692857027053833,7369600.0
|
|
2004-12-28,1.7285710573196411,1.75,1.63857102394104,1.63857102394104,15022000.0
|
|
2004-12-29,1.804286003112793,1.8214290142059326,1.7400000095367432,1.785714030265808,16201500.0
|
|
2004-12-30,1.8114290237426758,1.8571430444717407,1.7842860221862793,1.804286003112793,10423700.0
|
|
2004-12-31,1.761428952217102,1.8300000429153442,1.747143030166626,1.8300000429153442,9830800.0
|
|
2005-01-03,1.7028570175170898,1.7999999523162842,1.6457140445709229,1.7999999523162842,11334400.0
|
|
2005-01-04,1.6657140254974365,1.707142949104309,1.6071430444717407,1.7028570175170898,17352300.0
|
|
2005-01-05,1.600000023841858,1.6771429777145386,1.5842859745025635,1.6771429777145386,12732300.0
|
|
2005-01-06,1.5785709619522095,1.6242860555648804,1.5728570222854614,1.600000023841858,8273300.0
|
|
2005-01-07,1.5885709524154663,1.649999976158142,1.5714290142059326,1.5871429443359375,7490700.0
|
|
2005-01-10,1.6100000143051147,1.6771429777145386,1.5857139825820923,1.5857139825820923,9934400.0
|
|
2005-01-11,1.5728570222854614,1.6342860460281372,1.5728570222854614,1.6285710334777832,7842100.0
|
|
2005-01-12,1.535714030265808,1.614285945892334,1.5042860507965088,1.5985709428787231,12446000.0
|
|
2005-01-13,1.551429033279419,1.5785709619522095,1.5342860221862793,1.5642859935760498,9585800.0
|
|
2005-01-14,1.6185710430145264,1.6342860460281372,1.5399999618530273,1.5914289951324463,14502600.0
|
|
2005-01-18,1.614285945892334,1.63857102394104,1.5628570318222046,1.6271430253982544,10386600.0
|
|
2005-01-19,1.5814290046691895,1.6228569746017456,1.559999942779541,1.6228569746017456,12251400.0
|
|
2005-01-20,1.5842859745025635,1.6042859554290771,1.559999942779541,1.5885709524154663,7653800.0
|
|
2005-01-21,1.5771429538726807,1.605713963508606,1.5700000524520874,1.5728570222854614,4435200.0
|
|
2005-01-24,1.5914289951324463,1.6228569746017456,1.548570990562439,1.5728570222854614,21711900.0
|
|
2005-01-25,1.6185710430145264,1.8742860555648804,1.6128569841384888,1.8114290237426758,66851400.0
|
|
2005-01-26,1.5757139921188354,1.6414289474487305,1.5385710000991821,1.5871429443359375,18442200.0
|
|
2005-01-27,1.6014289855957031,1.6299999952316284,1.5585709810256958,1.5671429634094238,6914600.0
|
|
2005-01-28,1.6342860460281372,1.6714290380477905,1.590000033378601,1.602856993675232,9362500.0
|
|
2005-01-31,1.6428569555282593,1.6542860269546509,1.6071430444717407,1.6200000047683716,6279000.0
|
|
2005-02-01,1.6399999856948853,1.6642860174179077,1.6271430253982544,1.6314289569854736,4743900.0
|
|
2005-02-02,1.602856993675232,1.649999976158142,1.600000023841858,1.6314289569854736,4760000.0
|
|
2005-02-03,1.7000000476837158,1.7128570079803467,1.6200000047683716,1.6214289665222168,18613000.0
|
|
2005-02-04,1.7171430587768555,1.7428569793701172,1.6742860078811646,1.7057139873504639,7170800.0
|
|
2005-02-07,1.647143006324768,1.7271430492401123,1.647143006324768,1.704285979270935,7556500.0
|
|
2005-02-08,1.6428569555282593,1.6799999475479126,1.6299999952316284,1.644286036491394,6540800.0
|
|
2005-02-09,1.63857102394104,1.659999966621399,1.5914289951324463,1.649999976158142,5453700.0
|
|
2005-02-10,1.6185710430145264,1.657142996788025,1.6071430444717407,1.6342860460281372,6314000.0
|
|
2005-02-11,1.592857003211975,1.6271430253982544,1.5828570127487183,1.6185710430145264,8241800.0
|
|
2005-02-14,1.5942859649658203,1.6214289665222168,1.5871429443359375,1.614285945892334,4473000.0
|
|
2005-02-15,1.6071430444717407,1.6428569555282593,1.5842859745025635,1.6071430444717407,7910000.0
|
|
2005-02-16,1.5642859935760498,1.605713963508606,1.551429033279419,1.5957139730453491,5604900.0
|
|
2005-02-17,1.5,1.5828570127487183,1.4914289712905884,1.5828570127487183,8947400.0
|
|
2005-02-18,1.5257140398025513,1.535714030265808,1.4900000095367432,1.5,9433200.0
|
|
2005-02-22,1.458570957183838,1.535714030265808,1.4500000476837158,1.5142860412597656,6493900.0
|
|
2005-02-23,1.4557139873504639,1.4828569889068604,1.4442859888076782,1.4671430587768555,4457600.0
|
|
2005-02-24,1.4857139587402344,1.4957139492034912,1.4299999475479126,1.4500000476837158,5311600.0
|
|
2005-02-25,1.5700000524520874,1.5828570127487183,1.5214289426803589,1.5271430015563965,29469300.0
|
|
2005-02-28,1.5285710096359253,1.5857139825820923,1.5,1.5828570127487183,6608000.0
|
|
2005-03-01,1.541429042816162,1.5642859935760498,1.5157140493392944,1.5285710096359253,4452000.0
|
|
2005-03-02,1.5257140398025513,1.5785709619522095,1.5142860412597656,1.542857050895691,14411600.0
|
|
2005-03-03,1.5085710287094116,1.5557140111923218,1.5,1.5271430015563965,7331800.0
|
|
2005-03-04,1.5285710096359253,1.5442860126495361,1.5,1.5142860412597656,5499900.0
|
|
2005-03-07,1.5128569602966309,1.545714020729065,1.5,1.5271430015563965,4238500.0
|
|
2005-03-08,1.445713996887207,1.5171430110931396,1.4371429681777954,1.511428952217102,7678300.0
|
|
2005-03-09,1.4299999475479126,1.4628570079803467,1.38857102394104,1.442857027053833,9721600.0
|
|
2005-03-10,1.4128570556640625,1.442857027053833,1.4085710048675537,1.4242860078811646,5153400.0
|
|
2005-03-11,1.3471430540084839,1.4285709857940674,1.3385709524154663,1.4271429777145386,9550100.0
|
|
2005-03-14,1.3571430444717407,1.3928569555282593,1.342857003211975,1.3457139730453491,6190800.0
|
|
2005-03-15,1.3142859935760498,1.3742860555648804,1.3028570413589478,1.352856993675232,10535700.0
|
|
2005-03-16,1.309999942779541,1.3314290046691895,1.2999999523162842,1.301429033279419,7260400.0
|
|
2005-03-17,1.3142859935760498,1.3200000524520874,1.307142972946167,1.3171429634094238,4554900.0
|
|
2005-03-18,1.3142859935760498,1.3214290142059326,1.307142972946167,1.3214290142059326,6983200.0
|
|
2005-03-21,1.3300000429153442,1.3571430444717407,1.3085709810256958,1.3214290142059326,6194300.0
|
|
2005-03-22,1.307142972946167,1.3414289951324463,1.307142972946167,1.3357139825820923,4297300.0
|
|
2005-03-23,1.3128570318222046,1.3214290142059326,1.292857050895691,1.2999999523162842,5862500.0
|
|
2005-03-24,1.2899999618530273,1.3171429634094238,1.2728569507598877,1.301429033279419,6776000.0
|
|
2005-03-28,1.397143006324768,1.4185709953308105,1.3571430444717407,1.3785710334777832,12515300.0
|
|
2005-03-29,1.442857027053833,1.4814289808273315,1.3928569555282593,1.4042860269546509,10157700.0
|
|
2005-03-30,1.464285969734192,1.4728569984436035,1.4142860174179077,1.4471429586410522,5640600.0
|
|
2005-03-31,1.5499999523162842,1.5499999523162842,1.464285969734192,1.4657139778137207,13665400.0
|
|
2005-04-01,1.5471429824829102,1.5714290142059326,1.535714030265808,1.557142972946167,10175200.0
|
|
2005-04-04,1.5657140016555786,1.5714290142059326,1.5157140493392944,1.5657140016555786,6232800.0
|
|
2005-04-05,1.545714020729065,1.559999942779541,1.5014289617538452,1.502856969833374,4613700.0
|
|
2005-04-06,1.5857139825820923,1.600000023841858,1.542857050895691,1.5614290237426758,9058700.0
|
|
2005-04-07,1.605713963508606,1.6242860555648804,1.5614290237426758,1.5771429538726807,7477400.0
|
|
2005-04-08,1.7157139778137207,1.738571047782898,1.6257139444351196,1.6257139444351196,24285100.0
|
|
2005-04-11,1.698570966720581,1.7200000286102295,1.6428569555282593,1.7200000286102295,7508200.0
|
|
2005-04-12,1.6671429872512817,1.7000000476837158,1.6614290475845337,1.6728570461273193,4146800.0
|
|
2005-04-13,1.7300000190734863,1.7642860412597656,1.6714290380477905,1.6757140159606934,9554300.0
|
|
2005-04-14,1.7114289999008179,1.747143030166626,1.6828570365905762,1.747143030166626,6137600.0
|
|
2005-04-15,1.6699999570846558,1.8571430444717407,1.649999976158142,1.7971429824829102,14670600.0
|
|
2005-04-18,1.6185710430145264,1.698570966720581,1.554286003112793,1.6842859983444214,6647900.0
|
|
2005-04-19,1.659999966621399,1.6671429872512817,1.5771429538726807,1.6271430253982544,4629800.0
|
|
2005-04-20,1.635714054107666,1.6642860174179077,1.592857003211975,1.657142996788025,5513200.0
|
|
2005-04-21,1.7357139587402344,1.7457139492034912,1.6428569555282593,1.6785709857940674,17012800.0
|
|
2005-04-22,1.600000023841858,1.6328569650650024,1.5757139921188354,1.6228569746017456,16993200.0
|
|
2005-04-25,1.6428569555282593,1.6428569555282593,1.5857139825820923,1.614285945892334,8454600.0
|
|
2005-04-26,1.614285945892334,1.6485710144042969,1.6128569841384888,1.635714054107666,4221000.0
|
|
2005-04-27,1.6428569555282593,1.6714290380477905,1.6100000143051147,1.6100000143051147,4319000.0
|
|
2005-04-28,1.644286036491394,1.6542860269546509,1.6100000143051147,1.6157139539718628,3200400.0
|
|
2005-04-29,1.649999976158142,1.6771429777145386,1.635714054107666,1.6528569459915161,4505200.0
|
|
2005-05-02,1.6528569459915161,1.6628570556640625,1.6171430349349976,1.647143006324768,3019800.0
|
|
2005-05-03,1.6485710144042969,1.6699999570846558,1.635714054107666,1.635714054107666,3217900.0
|
|
2005-05-04,1.657142996788025,1.698570966720581,1.6285710334777832,1.659999966621399,5705700.0
|
|
2005-05-05,1.6342860460281372,1.714285969734192,1.6185710430145264,1.6485710144042969,6704600.0
|
|
2005-05-06,1.6528569459915161,1.657142996788025,1.6285710334777832,1.635714054107666,2864400.0
|
|
2005-05-09,1.6585710048675537,1.6785709857940674,1.635714054107666,1.6428569555282593,2260300.0
|
|
2005-05-10,1.6542860269546509,1.6699999570846558,1.6457140445709229,1.6457140445709229,4236400.0
|
|
2005-05-11,1.850000023841858,1.8585710525512695,1.6485710144042969,1.649999976158142,26442500.0
|
|
2005-05-12,1.9757139682769775,2.0557138919830322,1.7828569412231445,1.8571430444717407,44876300.0
|
|
2005-05-13,2.0399999618530273,2.085714101791382,1.9442859888076782,1.9557139873504639,22964200.0
|
|
2005-05-16,2.121428966522217,2.145714044570923,2.044286012649536,2.068571090698242,21014700.0
|
|
2005-05-17,2.068571090698242,2.0999999046325684,1.9500000476837158,2.0999999046325684,16391900.0
|
|
2005-05-18,2.2142860889434814,2.237143039703369,2.044286012649536,2.065713882446289,16340100.0
|
|
2005-05-19,2.304286003112793,2.752856969833374,2.2614290714263916,2.7042860984802246,149679600.0
|
|
2005-05-20,2.2757139205932617,2.3214290142059326,2.2071430683135986,2.294286012649536,21408800.0
|
|
2005-05-23,2.2214291095733643,2.2899999618530273,2.195713996887207,2.255713939666748,13318200.0
|
|
2005-05-24,2.062856912612915,2.2128570079803467,2.049999952316284,2.2014288902282715,21267400.0
|
|
2005-05-25,2.0771429538726807,2.1185710430145264,2.0214290618896484,2.049999952316284,12043500.0
|
|
2005-05-26,2.0914289951324463,2.0928568840026855,2.0371429920196533,2.0928568840026855,6179600.0
|
|
2005-05-27,2.078571081161499,2.127142906188965,2.069999933242798,2.101428985595703,4358900.0
|
|
2005-05-31,2.041429042816162,2.0914289951324463,2.041429042816162,2.0771429538726807,5401900.0
|
|
2005-06-01,2.0714290142059326,2.104285955429077,2.0285708904266357,2.0285708904266357,4250400.0
|
|
2005-06-02,2.125714063644409,2.1500000953674316,2.054286003112793,2.061429023742676,8666700.0
|
|
2005-06-03,2.0957140922546387,2.1628570556640625,2.078571081161499,2.1500000953674316,6981100.0
|
|
2005-06-06,2.174285888671875,2.18571400642395,2.057142972946167,2.078571081161499,6477100.0
|
|
2005-06-07,2.142857074737549,2.240000009536743,2.128571033477783,2.18571400642395,7657300.0
|
|
2005-06-08,2.122857093811035,2.164285898208618,2.107142925262451,2.1514289379119873,3701600.0
|
|
2005-06-09,2.2357139587402344,2.2385709285736084,2.0928568840026855,2.1500000953674316,8043000.0
|
|
2005-06-10,2.4157140254974365,2.4414288997650146,2.2142860889434814,2.2357139587402344,19651800.0
|
|
2005-06-13,2.380000114440918,2.4785709381103516,2.31428599357605,2.385714054107666,13422500.0
|
|
2005-06-14,2.4285709857940674,2.437143087387085,2.3428568840026855,2.3585710525512695,4904200.0
|
|
2005-06-15,2.450000047683716,2.45285701751709,2.38857102394104,2.4257140159606934,5144300.0
|
|
2005-06-16,2.518570899963379,2.5485711097717285,2.442857027053833,2.4571430683135986,15251600.0
|
|
2005-06-17,2.4600000381469727,2.541429042816162,2.442857027053833,2.5214290618896484,7092400.0
|
|
2005-06-20,2.455713987350464,2.4600000381469727,2.4000000953674316,2.4285709857940674,4256700.0
|
|
2005-06-21,2.380000114440918,2.4757139682769775,2.357142925262451,2.440000057220459,3711400.0
|
|
2005-06-22,2.359999895095825,2.414285898208618,2.311429023742676,2.3271429538726807,6835500.0
|
|
2005-06-23,2.2928569316864014,2.3842859268188477,2.2842860221862793,2.3528571128845215,4981200.0
|
|
2005-06-24,2.252856969833374,2.29714298248291,2.107142925262451,2.2857139110565186,16706900.0
|
|
2005-06-27,2.2842860221862793,2.351428985595703,2.2357139587402344,2.2642860412597656,13901300.0
|
|
2005-06-28,2.29714298248291,2.369999885559082,2.2785708904266357,2.3299999237060547,6188700.0
|
|
2005-06-29,2.3342859745025635,2.3685710430145264,2.2885708808898926,2.299999952316284,4042500.0
|
|
2005-06-30,2.3442859649658203,2.382857084274292,2.3242859840393066,2.3299999237060547,4684400.0
|
|
2005-07-01,2.364285945892334,2.382857084274292,2.335714101791382,2.3428568840026855,2040500.0
|
|
2005-07-05,2.3485710620880127,2.3628571033477783,2.2957139015197754,2.3371429443359375,3780700.0
|
|
2005-07-06,2.390000104904175,2.434286117553711,2.3214290142059326,2.3399999141693115,5493600.0
|
|
2005-07-07,2.4185709953308105,2.4657139778137207,2.319999933242798,2.3442859649658203,6248900.0
|
|
2005-07-08,2.3871428966522217,2.431428909301758,2.378571033477783,2.4285709857940674,4733400.0
|
|
2005-07-11,2.458570957183838,2.5,2.4014289379119873,2.4014289379119873,7826000.0
|
|
2005-07-12,2.4071431159973145,2.4571430683135986,2.390000104904175,2.4571430683135986,3982300.0
|
|
2005-07-13,2.36142897605896,2.421428918838501,2.338571071624756,2.421428918838501,3332000.0
|
|
2005-07-14,2.357142925262451,2.385714054107666,2.319999933242798,2.369999885559082,5567100.0
|
|
2005-07-15,2.3428568840026855,2.3685710430145264,2.2857139110565186,2.3471429347991943,4952500.0
|
|
2005-07-18,2.325714111328125,2.3557140827178955,2.294286012649536,2.2957139015197754,4628400.0
|
|
2005-07-19,2.3414289951324463,2.3557140827178955,2.309999942779541,2.3342859745025635,3899000.0
|
|
2005-07-20,2.4128570556640625,2.427143096923828,2.31428599357605,2.315713882446289,4430300.0
|
|
2005-07-21,2.378571033477783,2.430000066757202,2.364285945892334,2.4128570556640625,3916500.0
|
|
2005-07-22,2.3428568840026855,2.421428918838501,2.3214290142059326,2.392857074737549,4284000.0
|
|
2005-07-25,2.4228570461273193,2.5114290714263916,2.3428568840026855,2.3428568840026855,36587600.0
|
|
2005-07-26,2.7157139778137207,2.9714291095733643,2.7142860889434814,2.859999895095825,82747000.0
|
|
2005-07-27,2.7885708808898926,2.79714298248291,2.674285888671875,2.708570957183838,13584900.0
|
|
2005-07-28,2.7014288902282715,2.802856922149658,2.677143096923828,2.799999952316284,11211900.0
|
|
2005-07-29,2.6514289379119873,2.747143030166626,2.648571014404297,2.7200000286102295,6930000.0
|
|
2005-08-01,2.762856960296631,2.762856960296631,2.607142925262451,2.6700000762939453,22481900.0
|
|
2005-08-02,2.7957139015197754,2.8485710620880127,2.734286069869995,2.7714290618896484,17614800.0
|
|
2005-08-03,2.984286069869995,3.0242860317230225,2.7957139015197754,2.7957139015197754,23382800.0
|
|
2005-08-04,2.948570966720581,3.052856922149658,2.932857036590576,2.9771430492401123,13837600.0
|
|
2005-08-05,2.995713949203491,3.007143020629883,2.934286117553711,2.950000047683716,8036700.0
|
|
2005-08-08,3.1085710525512695,3.1314289569854736,3.002856969833374,3.015713930130005,15876700.0
|
|
2005-08-09,3.0485711097717285,3.2214291095733643,3.0371429920196533,3.171428918838501,32575900.0
|
|
2005-08-10,2.981429100036621,3.107142925262451,2.947143077850342,3.0342860221862793,10217200.0
|
|
2005-08-11,3.0,3.0257139205932617,2.921428918838501,2.9857139587402344,6282500.0
|
|
2005-08-12,3.1571431159973145,3.2157139778137207,2.9628570079803467,2.9642860889434814,14764400.0
|
|
2005-08-15,3.13857102394104,3.208570957183838,3.121428966522217,3.124285936355591,7940800.0
|
|
2005-08-16,3.177143096923828,3.2485709190368652,3.130000114440918,3.148571014404297,11184600.0
|
|
2005-08-17,3.127142906188965,3.2200000286102295,3.1185710430145264,3.18571400642395,4997300.0
|
|
2005-08-18,3.0585711002349854,3.114285945892334,2.9857139587402344,3.1128571033477783,7648900.0
|
|
2005-08-19,3.054286003112793,3.0742859840393066,3.0,3.0585711002349854,5347300.0
|
|
2005-08-22,3.06428599357605,3.1128571033477783,3.0214290618896484,3.069999933242798,4164300.0
|
|
2005-08-23,3.0142860412597656,3.0714290142059326,2.948570966720581,3.051429033279419,3793300.0
|
|
2005-08-24,3.005713939666748,3.101428985595703,2.9800000190734863,2.992856979370117,5301800.0
|
|
2005-08-25,3.008570909500122,3.06428599357605,3.004286050796509,3.008570909500122,1989400.0
|
|
2005-08-26,3.0271430015563965,3.06428599357605,2.987143039703369,2.990000009536743,3801000.0
|
|
2005-08-29,3.1342859268188477,3.140000104904175,3.0,3.007143020629883,5348700.0
|
|
2005-08-30,3.057142972946167,3.1342859268188477,3.0314290523529053,3.1314289569854736,4365200.0
|
|
2005-08-31,3.0799999237060547,3.0914289951324463,3.0142860412597656,3.065713882446289,5308100.0
|
|
2005-09-01,3.06428599357605,3.107142925262451,3.0585711002349854,3.0799999237060547,4910500.0
|
|
2005-09-02,3.0771429538726807,3.130000114440918,3.0357139110565186,3.127142906188965,4489800.0
|
|
2005-09-06,3.2514290809631348,3.2742860317230225,3.06428599357605,3.0771429538726807,7956900.0
|
|
2005-09-07,3.2271430492401123,3.2828569412231445,3.2042860984802246,3.25,8136100.0
|
|
2005-09-08,3.4414288997650146,3.4800000190734863,3.2157139778137207,3.237143039703369,21770700.0
|
|
2005-09-09,3.567142963409424,3.578571081161499,3.442857027053833,3.4742860794067383,13586300.0
|
|
2005-09-12,3.601428985595703,3.640000104904175,3.502856969833374,3.5971429347991943,9025800.0
|
|
2005-09-13,3.481429100036621,3.628571033477783,3.4714291095733643,3.6157140731811523,9099300.0
|
|
2005-09-14,3.3814289569854736,3.494286060333252,3.367142915725708,3.4857139587402344,9182600.0
|
|
2005-09-15,3.3457140922546387,3.4185709953308105,3.307142972946167,3.382857084274292,7121100.0
|
|
2005-09-16,3.4571430683135986,3.4657139778137207,3.3528571128845215,3.359999895095825,6596800.0
|
|
2005-09-19,3.3242859840393066,3.481429100036621,3.2857139110565186,3.4785709381103516,8695400.0
|
|
2005-09-20,3.311429023742676,3.4171431064605713,3.2771430015563965,3.3314290046691895,5987100.0
|
|
2005-09-21,3.2385709285736084,3.3485710620880127,3.2185709476470947,3.31428599357605,5562900.0
|
|
2005-09-22,3.374285936355591,3.392857074737549,3.2142860889434814,3.2285709381103516,4533900.0
|
|
2005-09-23,3.45285701751709,3.4885709285736084,3.2985711097717285,3.380000114440918,6043800.0
|
|
2005-09-26,3.424285888671875,3.4542860984802246,3.3499999046325684,3.445713996887207,7032200.0
|
|
2005-09-27,3.4714291095733643,3.5771429538726807,3.4714291095733643,3.569999933242798,11167800.0
|
|
2005-09-28,3.4628570079803467,3.515713930130005,3.438570976257324,3.515713930130005,4458300.0
|
|
2005-09-29,3.4857139587402344,3.562856912612915,3.4757139682769775,3.5242860317230225,9803500.0
|
|
2005-09-30,3.7128570079803467,3.807142972946167,3.487143039703369,3.5114290714263916,24979500.0
|
|
2005-10-03,3.8057138919830322,3.8242859840393066,3.7071430683135986,3.7114291191101074,9156000.0
|
|
2005-10-04,3.8557140827178955,3.991429090499878,3.838571071624756,3.8657140731811523,14857500.0
|
|
2005-10-05,3.7128570079803467,3.8214290142059326,3.695713996887207,3.817142963409424,10733100.0
|
|
2005-10-06,3.6685709953308105,3.7485709190368652,3.622857093811035,3.68571400642395,6325200.0
|
|
2005-10-07,3.892857074737549,3.9714291095733643,3.705713987350464,3.7300000190734863,13792100.0
|
|
2005-10-10,4.098570823669434,4.1414289474487305,3.9028570652008057,3.914285898208618,17168200.0
|
|
2005-10-11,4.03000020980835,4.1785712242126465,3.9657139778137207,4.142857074737549,13190800.0
|
|
2005-10-12,3.930000066757202,4.107142925262451,3.859999895095825,4.024285793304443,8039500.0
|
|
2005-10-13,3.9857139587402344,4.0,3.8342859745025635,3.934286117553711,7622300.0
|
|
2005-10-14,4.1085710525512695,4.111429214477539,3.914285898208618,4.057143211364746,6227900.0
|
|
2005-10-17,4.1571431159973145,4.17142915725708,4.035714149475098,4.114285945892334,5894000.0
|
|
2005-10-18,3.921428918838501,4.212856769561768,3.9100000858306885,4.17142915725708,10773000.0
|
|
2005-10-19,4.050000190734863,4.0714287757873535,3.8085711002349854,3.872857093811035,12467700.0
|
|
2005-10-20,3.661428928375244,3.9571430683135986,3.6542859077453613,3.892857074737549,23018100.0
|
|
2005-10-21,3.7357139587402344,3.794286012649536,3.700000047683716,3.7014288902282715,12789000.0
|
|
2005-10-24,3.8528571128845215,3.892857074737549,3.75,3.7828569412231445,13588400.0
|
|
2005-10-25,3.9157140254974365,3.945713996887207,3.825714111328125,3.8428568840026855,7154000.0
|
|
2005-10-26,3.568571090698242,3.914285898208618,3.4014289379119873,3.885714054107666,24405500.0
|
|
2005-10-27,3.700000047683716,3.742856979370117,3.5328569412231445,3.674285888671875,19790400.0
|
|
2005-10-28,3.754286050796509,3.7871429920196533,3.630000114440918,3.7328569889068604,11067000.0
|
|
2005-10-31,3.7728569507598877,3.804286003112793,3.6571431159973145,3.6785709857940674,9705500.0
|
|
2005-11-01,3.6685709953308105,3.7857139110565186,3.6585710048675537,3.7200000286102295,7213500.0
|
|
2005-11-02,3.874285936355591,3.9042859077453613,3.632857084274292,3.632857084274292,12686100.0
|
|
2005-11-03,3.8685710430145264,4.022857189178467,3.7614290714263916,3.9128570556640625,29425200.0
|
|
2005-11-04,3.9414288997650146,3.9642860889434814,3.8457140922546387,3.871428966522217,7023800.0
|
|
2005-11-07,3.9728569984436035,3.990000009536743,3.924285888671875,3.955713987350464,4860800.0
|
|
2005-11-08,4.079999923706055,4.185713768005371,3.992856979370117,4.0,15790600.0
|
|
2005-11-09,4.021429061889648,4.099999904632568,3.9757139682769775,4.085713863372803,7617400.0
|
|
2005-11-10,4.221428871154785,4.3214287757873535,4.191429138183594,4.214285850524902,25069800.0
|
|
2005-11-11,4.295713901519775,4.29714298248291,4.139999866485596,4.221428871154785,8765400.0
|
|
2005-11-14,4.145713806152344,4.300000190734863,4.115714073181152,4.300000190734863,6177500.0
|
|
2005-11-15,3.992856979370117,4.142857074737549,3.9800000190734863,4.135714054107666,8719900.0
|
|
2005-11-16,3.9628570079803467,4.0485711097717285,3.890000104904175,4.00428581237793,8299900.0
|
|
2005-11-17,4.107142925262451,4.121428966522217,3.9700000286102295,3.9785709381103516,6850200.0
|
|
2005-11-18,4.059999942779541,4.1785712242126465,3.9571430683135986,4.1414289474487305,8668800.0
|
|
2005-11-21,4.101428985595703,4.137143135070801,3.9714291095733643,4.039999961853027,6076700.0
|
|
2005-11-22,4.17142915725708,4.212856769561768,4.064286231994629,4.065713882446289,4934300.0
|
|
2005-11-23,4.145713806152344,4.2228569984436035,4.138570785522461,4.145713806152344,6227900.0
|
|
2005-11-25,4.1785712242126465,4.184286117553711,4.127142906188965,4.145713806152344,1493800.0
|
|
2005-11-28,3.940000057220459,4.085713863372803,3.9285709857940674,4.0714287757873535,10572800.0
|
|
2005-11-29,3.857142925262451,4.0,3.815713882446289,3.931428909301758,6437200.0
|
|
2005-11-30,3.934286117553711,3.9857139587402344,3.8485710620880127,3.86142897605896,6079500.0
|
|
2005-12-01,3.872857093811035,3.9771430492401123,3.864285945892334,3.9642860889434814,4576600.0
|
|
2005-12-02,3.955713987350464,3.9685709476470947,3.857142925262451,3.859999895095825,5601400.0
|
|
2005-12-05,3.9571430683135986,3.990000009536743,3.9071431159973145,3.9285709857940674,4130700.0
|
|
2005-12-06,3.9642860889434814,4.010000228881836,3.9442861080169678,3.9571430683135986,4062800.0
|
|
2005-12-07,3.911428928375244,4.007143020629883,3.885714054107666,3.9614291191101074,3868900.0
|
|
2005-12-08,3.9285709857940674,3.93571400642395,3.890000104904175,3.8914289474487305,3061800.0
|
|
2005-12-09,3.677143096923828,3.93571400642395,3.6542859077453613,3.8971428871154785,12957000.0
|
|
2005-12-12,3.585714101791382,3.6914288997650146,3.4414288997650146,3.6785709857940674,22176000.0
|
|
2005-12-13,3.43571400642395,3.569999933242798,3.4157140254974365,3.492856979370117,13146700.0
|
|
2005-12-14,3.490000009536743,3.5142860412597656,3.2200000286102295,3.4542860984802246,27002500.0
|
|
2005-12-15,3.705713987350464,3.7100000381469727,3.4742860794067383,3.5714290142059326,21862400.0
|
|
2005-12-16,3.757143020629883,3.8628571033477783,3.7171430587768555,3.7357139587402344,19579000.0
|
|
2005-12-19,3.6600000858306885,3.7671430110931396,3.642857074737549,3.7671430110931396,10205300.0
|
|
2005-12-20,3.5871429443359375,3.681428909301758,3.567142963409424,3.6571431159973145,5735800.0
|
|
2005-12-21,3.9128570556640625,3.937143087387085,3.740000009536743,3.7771430015563965,22873200.0
|
|
2005-12-22,3.942857027053833,3.9642860889434814,3.875714063644409,3.945713996887207,6983200.0
|
|
2005-12-23,3.9614291191101074,3.9671430587768555,3.9157140254974365,3.93571400642395,3277400.0
|
|
2005-12-27,3.854285955429077,3.9714291095733643,3.804286003112793,3.9700000286102295,6646500.0
|
|
2005-12-28,3.885714054107666,3.940000057220459,3.859999895095825,3.86142897605896,4174100.0
|
|
2005-12-29,3.892857074737549,3.9085710048675537,3.8485710620880127,3.882857084274292,3621800.0
|
|
2005-12-30,3.8657140731811523,3.9000000953674316,3.8499999046325684,3.867142915725708,3435600.0
|
|
2006-01-03,3.7214291095733643,3.874285936355591,3.588571071624756,3.8657140731811523,15659700.0
|
|
2006-01-04,3.5714290142059326,3.680000066757202,3.5171430110931396,3.642857074737549,15950200.0
|
|
2006-01-05,3.561429023742676,3.578571081161499,3.5357139110565186,3.552856922149658,8123500.0
|
|
2006-01-06,3.575714111328125,3.648571014404297,3.54714298248291,3.559999942779541,8539300.0
|
|
2006-01-09,3.5714290142059326,3.607142925262451,3.5,3.572856903076172,8081500.0
|
|
2006-01-10,3.632857084274292,3.635714054107666,3.5457139015197754,3.557142972946167,7893900.0
|
|
2006-01-11,3.549999952316284,3.692857027053833,3.5357139110565186,3.621428966522217,8747900.0
|
|
2006-01-12,3.674285888671875,3.690000057220459,3.5142860412597656,3.5399999618530273,11428900.0
|
|
2006-01-13,3.6514289379119873,3.697143077850342,3.6342859268188477,3.661428928375244,6004600.0
|
|
2006-01-17,3.680000066757202,3.700000047683716,3.559999942779541,3.6157140731811523,7396200.0
|
|
2006-01-18,3.549999952316284,3.6585710048675537,3.5314290523529053,3.6442859172821045,5744900.0
|
|
2006-01-19,3.6314289569854736,3.6757140159606934,3.5371429920196533,3.5485711097717285,8390200.0
|
|
2006-01-20,3.3528571128845215,3.628571033477783,3.3528571128845215,3.549999952316284,13645100.0
|
|
2006-01-23,3.325714111328125,3.434286117553711,3.2985711097717285,3.371428966522217,9058000.0
|
|
2006-01-24,3.5342860221862793,3.5357139110565186,3.3485710620880127,3.3485710620880127,37796500.0
|
|
2006-01-25,4.084286212921143,4.274285793304443,3.997143030166626,4.082857131958008,72373000.0
|
|
2006-01-26,4.142857074737549,4.150000095367432,4.0714287757873535,4.072856903076172,17522400.0
|
|
2006-01-27,3.9742860794067383,4.085713863372803,3.895714044570923,4.072856903076172,20804000.0
|
|
2006-01-30,3.942857027053833,4.014286041259766,3.9128570556640625,4.002857208251953,14697900.0
|
|
2006-01-31,3.93571400642395,3.9985709190368652,3.8842859268188477,3.93571400642395,13813800.0
|
|
2006-02-01,3.872857093811035,3.9285709857940674,3.7857139110565186,3.9071431159973145,11245500.0
|
|
2006-02-02,3.7285709381103516,3.921428918838501,3.674285888671875,3.864285945892334,18517800.0
|
|
2006-02-03,3.7300000190734863,3.752856969833374,3.621428966522217,3.7142860889434814,9202900.0
|
|
2006-02-06,3.754286050796509,3.755713939666748,3.6685709953308105,3.75,8971900.0
|
|
2006-02-07,3.70285701751709,3.7799999713897705,3.6785709857940674,3.7699999809265137,7437500.0
|
|
2006-02-08,3.5914289951324463,3.7185709476470947,3.572856903076172,3.695713996887207,12098100.0
|
|
2006-02-09,3.5114290714263916,3.609999895095825,3.494286060333252,3.572856903076172,10283000.0
|
|
2006-02-10,3.632857084274292,3.677143096923828,3.484286069869995,3.5214290618896484,10423700.0
|
|
2006-02-13,3.604285955429077,3.63857102394104,3.5714290142059326,3.6371428966522217,7714700.0
|
|
2006-02-14,3.512856960296631,3.585714101791382,3.427143096923828,3.5714290142059326,11390400.0
|
|
2006-02-15,3.56428599357605,3.607142925262451,3.492856979370117,3.492856979370117,9583700.0
|
|
2006-02-16,3.5928568840026855,3.6314289569854736,3.554286003112793,3.554286003112793,4835600.0
|
|
2006-02-17,3.568571090698242,3.607142925262451,3.562856912612915,3.5842859745025635,4440100.0
|
|
2006-02-21,3.677143096923828,3.677143096923828,3.5814290046691895,3.5999999046325684,8024100.0
|
|
2006-02-22,3.7671430110931396,3.7928569316864014,3.671428918838501,3.6785709857940674,8131900.0
|
|
2006-02-23,3.6728570461273193,3.754286050796509,3.5999999046325684,3.754286050796509,8695400.0
|
|
2006-02-24,3.7114291191101074,3.731429100036621,3.642857074737549,3.664285898208618,4199300.0
|
|
2006-02-27,3.7899999618530273,3.791429042816162,3.737143039703369,3.7485709190368652,5584600.0
|
|
2006-02-28,3.8299999237060547,3.8399999141693115,3.6500000953674316,3.7899999618530273,7469000.0
|
|
2006-03-01,3.835714101791382,3.8457140922546387,3.7128570079803467,3.8299999237060547,5990600.0
|
|
2006-03-02,3.8299999237060547,3.874285936355591,3.768570899963379,3.807142972946167,4097800.0
|
|
2006-03-03,3.822856903076172,3.8528571128845215,3.7885708808898926,3.799999952316284,4018700.0
|
|
2006-03-06,3.6600000858306885,3.8399999141693115,3.614285945892334,3.8399999141693115,9734900.0
|
|
2006-03-07,3.6371428966522217,3.6942861080169678,3.5585711002349854,3.63857102394104,6045200.0
|
|
2006-03-08,3.5899999141693115,3.648571014404297,3.572856903076172,3.642857074737549,4598300.0
|
|
2006-03-09,3.607142925262451,3.681428909301758,3.5799999237060547,3.5871429443359375,5110000.0
|
|
2006-03-10,3.6500000953674316,3.68571400642395,3.5214290618896484,3.5871429443359375,7047600.0
|
|
2006-03-13,3.585714101791382,3.6371428966522217,3.5742859840393066,3.5814290046691895,6333600.0
|
|
2006-03-14,3.6314289569854736,3.6585710048675537,3.554286003112793,3.578571081161499,3805200.0
|
|
2006-03-15,3.5871429443359375,3.6185710430145264,3.557142972946167,3.6028571128845215,3675000.0
|
|
2006-03-16,3.63857102394104,3.664285898208618,3.575714111328125,3.578571081161499,3471300.0
|
|
2006-03-17,3.7385709285736084,3.7771430015563965,3.5899999141693115,3.645714044570923,9793700.0
|
|
2006-03-20,3.8685710430145264,3.950000047683716,3.757143020629883,3.7642860412597656,9045400.0
|
|
2006-03-21,3.8814289569854736,3.9642860889434814,3.8499999046325684,3.892857074737549,5661600.0
|
|
2006-03-22,4.007143020629883,4.021429061889648,3.864285945892334,3.867142915725708,7182000.0
|
|
2006-03-23,4.041429042816162,4.0928568840026855,3.9285709857940674,4.0114288330078125,7041300.0
|
|
2006-03-24,4.095714092254639,4.099999904632568,4.00428581237793,4.024285793304443,3467800.0
|
|
2006-03-27,4.127142906188965,4.1571431159973145,4.037143230438232,4.057143211364746,5318600.0
|
|
2006-03-28,4.00428581237793,4.142857074737549,3.93571400642395,4.1414289474487305,8407700.0
|
|
2006-03-29,4.17285680770874,4.199999809265137,3.992856979370117,4.018570899963379,7978600.0
|
|
2006-03-30,4.091429233551025,4.192856788635254,4.015714168548584,4.158570766448975,6499500.0
|
|
2006-03-31,4.1414289474487305,4.158570766448975,4.0714287757873535,4.0714287757873535,3915100.0
|
|
2006-04-03,4.018570899963379,4.148571014404297,3.997143030166626,4.1414289474487305,8521800.0
|
|
2006-04-04,3.9157140254974365,4.021429061889648,3.8942859172821045,4.007143020629883,11986100.0
|
|
2006-04-05,4.09428596496582,4.128571033477783,3.838571071624756,3.8499999046325684,14086100.0
|
|
2006-04-06,4.035714149475098,4.088571071624756,3.992856979370117,4.082857131958008,6432300.0
|
|
2006-04-07,3.991429090499878,4.159999847412109,3.9514288902282715,4.035714149475098,4972800.0
|
|
2006-04-10,4.035714149475098,4.088571071624756,3.9657139778137207,3.9857139587402344,5165300.0
|
|
2006-04-11,4.074285984039307,4.088571071624756,3.9771430492401123,4.057143211364746,8251600.0
|
|
2006-04-12,4.1028571128845215,4.15571403503418,4.050000190734863,4.095714092254639,6859300.0
|
|
2006-04-13,4.170000076293945,4.179999828338623,4.07857084274292,4.082857131958008,5076400.0
|
|
2006-04-17,4.17142915725708,4.17142915725708,4.107142925262451,4.142857074737549,5381600.0
|
|
2006-04-18,4.257143020629883,4.2671427726745605,4.127142906188965,4.179999828338623,8466500.0
|
|
2006-04-19,4.440000057220459,4.535714149475098,4.185713768005371,4.252857208251953,19187000.0
|
|
2006-04-20,4.444285869598389,4.471428871154785,4.289999961853027,4.437142848968506,8883000.0
|
|
2006-04-21,4.400000095367432,4.46999979019165,4.341429233551025,4.434286117553711,9218300.0
|
|
2006-04-24,4.462856769561768,4.5328569412231445,4.30142879486084,4.40571403503418,31042200.0
|
|
2006-04-25,4.525713920593262,4.731429100036621,4.4571428298950195,4.715713977813721,27640900.0
|
|
2006-04-26,4.497142791748047,4.5714287757873535,4.42285680770874,4.518570899963379,14474600.0
|
|
2006-04-27,4.46999979019165,4.614285945892334,4.441429138183594,4.541429042816162,6516300.0
|
|
2006-04-28,4.234285831451416,4.398571014404297,4.228570938110352,4.2771430015563965,15372000.0
|
|
2006-05-01,4.228570938110352,4.300000190734863,4.221428871154785,4.265714168548584,10093300.0
|
|
2006-05-02,4.314286231994629,4.340000152587891,4.215713977813721,4.228570938110352,9424100.0
|
|
2006-05-03,4.244286060333252,4.3214287757873535,4.230000019073486,4.320000171661377,8360800.0
|
|
2006-05-04,4.284286022186279,4.2928571701049805,4.2228569984436035,4.230000019073486,3287900.0
|
|
2006-05-05,4.32857084274292,4.347143173217773,4.268570899963379,4.2771430015563965,4868500.0
|
|
2006-05-08,4.285714149475098,4.347143173217773,4.271429061889648,4.32714319229126,4587100.0
|
|
2006-05-09,4.388570785522461,4.597143173217773,4.371428966522217,4.458570957183838,15789200.0
|
|
2006-05-10,4.415713787078857,4.474286079406738,4.335713863372803,4.389999866485596,6365100.0
|
|
2006-05-11,4.251429080963135,4.431428909301758,4.215713977813721,4.402856826782227,10653300.0
|
|
2006-05-12,4.227142810821533,4.25,4.145713806152344,4.25,6456100.0
|
|
2006-05-15,4.064286231994629,4.2385711669921875,4.00428581237793,4.192856788635254,7114800.0
|
|
2006-05-16,4.09428596496582,4.194285869598389,4.058570861816406,4.0714287757873535,6390300.0
|
|
2006-05-17,4.012856960296631,4.115714073181152,4.008571147918701,4.101428985595703,6195700.0
|
|
2006-05-18,3.958570957183838,4.101428985595703,3.955713987350464,4.005713939666748,4592700.0
|
|
2006-05-19,3.981429100036621,4.058570861816406,3.948570966720581,3.950000047683716,5382300.0
|
|
2006-05-22,4.0,4.03000020980835,3.914285898208618,3.9628570079803467,7256900.0
|
|
2006-05-23,3.990000009536743,4.131429195404053,3.958570957183838,4.034286022186279,6094900.0
|
|
2006-05-24,3.991429090499878,4.028571128845215,3.8314290046691895,3.9714291095733643,7155400.0
|
|
2006-05-25,4.107142925262451,4.107142925262451,3.990000009536743,3.992856979370117,5455800.0
|
|
2006-05-26,4.118570804595947,4.1571431159973145,4.061429023742676,4.114285945892334,3797500.0
|
|
2006-05-30,3.9285709857940674,4.1414289474487305,3.9285709857940674,4.097143173217773,5427100.0
|
|
2006-05-31,3.955713987350464,4.052856922149658,3.9257140159606934,3.9542860984802246,8331400.0
|
|
2006-06-01,4.072856903076172,4.072856903076172,3.945713996887207,3.945713996887207,4203500.0
|
|
2006-06-02,3.992856979370117,4.1085710525512695,3.9714291095733643,4.0714287757873535,3879400.0
|
|
2006-06-05,3.8971428871154785,4.038570880889893,3.857142925262451,3.9671430587768555,6242600.0
|
|
2006-06-06,3.8414289951324463,3.9128570556640625,3.799999952316284,3.9128570556640625,8615600.0
|
|
2006-06-07,3.7714290618896484,3.890000104904175,3.7514290809631348,3.8414289951324463,9676800.0
|
|
2006-06-08,3.9685709476470947,3.9857139587402344,3.68571400642395,3.7385709285736084,16986900.0
|
|
2006-06-09,3.932857036590576,3.9785709381103516,3.871428966522217,3.9757139682769775,8463000.0
|
|
2006-06-12,3.8685710430145264,3.93571400642395,3.809999942779541,3.9185709953308105,7510300.0
|
|
2006-06-13,3.934286117553711,4.0,3.8428568840026855,3.8428568840026855,10831100.0
|
|
2006-06-14,3.9985709190368652,4.028571128845215,3.9071431159973145,3.9571430683135986,6212500.0
|
|
2006-06-15,3.9571430683135986,4.062857151031494,3.8814289569854736,4.002857208251953,8722000.0
|
|
2006-06-16,3.874285936355591,3.9600000381469727,3.8471429347991943,3.9514288902282715,8561700.0
|
|
2006-06-19,4.002857208251953,4.024285793304443,3.8657140731811523,3.9057140350341797,8585500.0
|
|
2006-06-20,3.8685710430145264,3.9628570079803467,3.8271429538726807,3.948570966720581,16476600.0
|
|
2006-06-21,3.8814289569854736,3.8971428871154785,3.791429042816162,3.88857102394104,10173100.0
|
|
2006-06-22,3.95285701751709,4.070000171661377,3.895714044570923,4.007143020629883,9859500.0
|
|
2006-06-23,3.9057140350341797,3.9600000381469727,3.892857074737549,3.930000066757202,3780700.0
|
|
2006-06-26,3.9571430683135986,4.007143020629883,3.924285888671875,3.924285888671875,4006100.0
|
|
2006-06-27,3.8442859649658203,3.9742860794067383,3.838571071624756,3.9657139778137207,5217100.0
|
|
2006-06-28,3.794286012649536,3.875714063644409,3.752856969833374,3.874285936355591,5618900.0
|
|
2006-06-29,3.880000114440918,3.8942859172821045,3.7985711097717285,3.799999952316284,5491500.0
|
|
2006-06-30,3.8871428966522217,3.931428909301758,3.7857139110565186,3.892857074737549,7066500.0
|
|
2006-07-03,3.8914289474487305,3.937143087387085,3.864285945892334,3.9085710048675537,2731400.0
|
|
2006-07-05,3.8057138919830322,3.869999885559082,3.7757139205932617,3.854285955429077,4793600.0
|
|
2006-07-06,3.802856922149658,3.838571071624756,3.7785708904266357,3.7957139015197754,3276000.0
|
|
2006-07-07,3.807142972946167,3.8457140922546387,3.7142860889434814,3.7957139015197754,5056100.0
|
|
2006-07-10,3.7785708904266357,3.8271429538726807,3.7385709285736084,3.822856903076172,3127600.0
|
|
2006-07-11,3.6185710430145264,3.7757139205932617,3.552856922149658,3.747143030166626,19475400.0
|
|
2006-07-12,3.512856960296631,3.627142906188965,3.4985709190368652,3.622857093811035,6599600.0
|
|
2006-07-13,3.557142972946167,3.621428966522217,3.4714291095733643,3.4800000190734863,9004800.0
|
|
2006-07-14,3.455713987350464,3.561429023742676,3.4128570556640625,3.5428569316864014,8575000.0
|
|
2006-07-17,3.4014289379119873,3.5114290714263916,3.351428985595703,3.4285709857940674,6465200.0
|
|
2006-07-18,3.3428568840026855,3.4100000858306885,3.257143020629883,3.3971428871154785,16231600.0
|
|
2006-07-19,3.3842859268188477,3.390000104904175,3.2728569507598877,3.3271429538726807,10269000.0
|
|
2006-07-20,3.335714101791382,3.4442861080169678,3.3271429538726807,3.3871428966522217,7718900.0
|
|
2006-07-21,3.2928569316864014,3.3442859649658203,3.2814290523529053,3.3242859840393066,8186500.0
|
|
2006-07-24,3.3942859172821045,3.4071431159973145,3.197143077850342,3.2957139015197754,24825500.0
|
|
2006-07-25,2.682857036590576,2.762856960296631,2.6557140350341797,2.7128570079803467,106622600.0
|
|
2006-07-26,2.7185709476470947,2.742856979370117,2.7014288902282715,2.7357139587402344,23378600.0
|
|
2006-07-27,2.88857102394104,3.06428599357605,2.75,2.757143020629883,22501500.0
|
|
2006-07-28,2.9785709381103516,3.0257139205932617,2.8842859268188477,2.88857102394104,10544100.0
|
|
2006-07-31,2.955713987350464,2.9857139587402344,2.9285709857940674,2.9857139587402344,8388100.0
|
|
2006-08-01,2.9285709857940674,3.009999990463257,2.9014289379119873,2.9628570079803467,13189400.0
|
|
2006-08-02,2.9771430492401123,3.049999952316284,2.958570957183838,2.9714291095733643,11226600.0
|
|
2006-08-03,2.9128570556640625,2.9642860889434814,2.871428966522217,2.9642860889434814,13385400.0
|
|
2006-08-04,2.994286060333252,3.107142925262451,2.93571400642395,2.940000057220459,17391500.0
|
|
2006-08-07,2.9542860984802246,3.007143020629883,2.921428918838501,3.0,6384000.0
|
|
2006-08-08,2.9000000953674316,2.9714291095733643,2.890000104904175,2.9714291095733643,6967800.0
|
|
2006-08-09,2.880000114440918,2.938570976257324,2.871428966522217,2.914285898208618,6594700.0
|
|
2006-08-10,2.878571033477783,2.885714054107666,2.8314290046691895,2.859999895095825,7313600.0
|
|
2006-08-11,2.8399999141693115,2.8842859268188477,2.8242859840393066,2.882857084274292,6278300.0
|
|
2006-08-14,2.8442859649658203,2.8585710525512695,2.8342859745025635,2.8428568840026855,5253500.0
|
|
2006-08-15,2.8499999046325684,2.9000000953674316,2.8299999237060547,2.8628571033477783,6462400.0
|
|
2006-08-16,2.8242859840393066,2.877142906188965,2.7957139015197754,2.859999895095825,10453800.0
|
|
2006-08-17,2.86142897605896,2.9514288902282715,2.7985711097717285,2.799999952316284,9569700.0
|
|
2006-08-18,2.835714101791382,2.890000104904175,2.8242859840393066,2.871428966522217,5793900.0
|
|
2006-08-21,2.7885708808898926,2.8457140922546387,2.731429100036621,2.8414289951324463,9548000.0
|
|
2006-08-22,2.677143096923828,2.7842860221862793,2.6657140254974365,2.7714290618896484,12518100.0
|
|
2006-08-23,2.6685709953308105,2.6914288997650146,2.588571071624756,2.6785709857940674,13015800.0
|
|
2006-08-24,2.6528570652008057,2.68571400642395,2.601428985595703,2.6600000858306885,7628600.0
|
|
2006-08-25,2.674285888671875,2.6914288997650146,2.622857093811035,2.63857102394104,7109900.0
|
|
2006-08-28,2.75,2.7885708808898926,2.6942861080169678,2.695713996887207,9011800.0
|
|
2006-08-29,2.765713930130005,2.7814290523529053,2.734286069869995,2.7614290714263916,6967100.0
|
|
2006-08-30,2.869999885559082,2.8842859268188477,2.7699999809265137,2.7842860221862793,7435400.0
|
|
2006-08-31,2.859999895095825,2.88857102394104,2.8442859649658203,2.885714054107666,7647500.0
|
|
2006-09-01,2.859999895095825,2.895714044570923,2.8499999046325684,2.86142897605896,5992700.0
|
|
2006-09-05,2.890000104904175,2.8914289474487305,2.8428568840026855,2.874285936355591,4260200.0
|
|
2006-09-06,3.002856969833374,3.0985710620880127,2.9642860889434814,2.9785709381103516,20215300.0
|
|
2006-09-07,2.9028570652008057,2.9800000190734863,2.8971428871154785,2.9800000190734863,9782500.0
|
|
2006-09-08,2.8914289474487305,2.9514288902282715,2.864285945892334,2.8914289474487305,5731600.0
|
|
2006-09-11,2.945713996887207,2.9785709381103516,2.8585710525512695,2.8585710525512695,6344800.0
|
|
2006-09-12,3.107142925262451,3.122857093811035,2.948570966720581,2.95285701751709,15677200.0
|
|
2006-09-13,3.180000066757202,3.2014288902282715,3.06428599357605,3.0714290142059326,9378600.0
|
|
2006-09-14,3.2114291191101074,3.2228569984436035,3.161428928375244,3.161428928375244,4983300.0
|
|
2006-09-15,3.245713949203491,3.2742860317230225,3.2128570079803467,3.2357139587402344,9599100.0
|
|
2006-09-18,3.190000057220459,3.2842860221862793,3.1757140159606934,3.2642860412597656,8449000.0
|
|
2006-09-19,3.135714054107666,3.237143039703369,3.0999999046325684,3.1785709857940674,13532400.0
|
|
2006-09-20,3.2100000381469727,3.2214291095733643,3.161428928375244,3.1671431064605713,4520600.0
|
|
2006-09-21,3.2757139205932617,3.3628571033477783,3.20285701751709,3.205713987350464,7473900.0
|
|
2006-09-22,3.2871429920196533,3.299999952316284,3.2100000381469727,3.2771430015563965,4979800.0
|
|
2006-09-25,3.299999952316284,3.328571081161499,3.2728569507598877,3.325714111328125,4502400.0
|
|
2006-09-26,3.2828569412231445,3.328571081161499,3.2757139205932617,3.3214290142059326,3538500.0
|
|
2006-09-27,3.312856912612915,3.3557140827178955,3.2857139110565186,3.2857139110565186,4239900.0
|
|
2006-09-28,3.301429033279419,3.371428966522217,3.2728569507598877,3.3214290142059326,5580400.0
|
|
2006-09-29,3.254286050796509,3.3557140827178955,3.234286069869995,3.315713882446289,9544500.0
|
|
2006-10-02,3.258570909500122,3.302856922149658,3.242856979370117,3.255713939666748,5057500.0
|
|
2006-10-03,3.291429042816162,3.2957139015197754,3.18571400642395,3.258570909500122,7105700.0
|
|
2006-10-04,3.31428599357605,3.338571071624756,3.258570909500122,3.2799999713897705,5247200.0
|
|
2006-10-05,3.4071431159973145,3.427143096923828,3.29714298248291,3.335714101791382,5028800.0
|
|
2006-10-06,3.4442861080169678,3.458570957183838,3.378571033477783,3.4071431159973145,4361700.0
|
|
2006-10-09,3.4285709857940674,3.455713987350464,3.4100000858306885,3.455713987350464,2941400.0
|
|
2006-10-10,3.374285936355591,3.4414288997650146,3.354285955429077,3.4414288997650146,3579100.0
|
|
2006-10-11,3.3399999141693115,3.395714044570923,3.294286012649536,3.351428985595703,9109800.0
|
|
2006-10-12,3.3442859649658203,3.3657140731811523,3.317142963409424,3.328571081161499,5347300.0
|
|
2006-10-13,3.31428599357605,3.369999885559082,3.311429023742676,3.3628571033477783,4435200.0
|
|
2006-10-16,3.317142963409424,3.3399999141693115,3.315713882446289,3.3342859745025635,7366100.0
|
|
2006-10-17,3.247143030166626,3.315713882446289,3.2228569984436035,3.31428599357605,8232700.0
|
|
2006-10-18,3.198570966720581,3.2771430015563965,3.182857036590576,3.257143020629883,5683300.0
|
|
2006-10-19,3.1628570556640625,3.2171430587768555,3.161428928375244,3.182857036590576,7921900.0
|
|
2006-10-20,3.177143096923828,3.18571400642395,3.135714054107666,3.1600000858306885,10821300.0
|
|
2006-10-23,3.29714298248291,3.6571431159973145,3.1500000953674316,3.181428909301758,30411500.0
|
|
2006-10-24,3.9100000858306885,4.014286041259766,3.8057138919830322,3.9014289379119873,83430200.0
|
|
2006-10-25,3.9628570079803467,3.994286060333252,3.890000104904175,3.948570966720581,19505500.0
|
|
2006-10-26,3.9642860889434814,3.9828569889068604,3.874285936355591,3.9642860889434814,11428200.0
|
|
2006-10-27,3.9414288997650146,3.9985709190368652,3.911428928375244,3.950000047683716,13521900.0
|
|
2006-10-30,3.987143039703369,3.987143039703369,3.921428918838501,3.95285701751709,5996900.0
|
|
2006-10-31,3.9514288902282715,4.057143211364746,3.921428918838501,4.0,11556300.0
|
|
2006-11-01,3.93571400642395,4.025713920593262,3.921428918838501,3.958570957183838,9830100.0
|
|
2006-11-02,3.81428599357605,3.9057140350341797,3.7871429920196533,3.890000104904175,11160800.0
|
|
2006-11-03,3.81428599357605,3.9171431064605713,3.742856979370117,3.819999933242798,8771000.0
|
|
2006-11-06,3.8942859172821045,3.9000000953674316,3.8214290142059326,3.828571081161499,6659100.0
|
|
2006-11-07,3.948570966720581,3.9771430492401123,3.8399999141693115,3.8499999046325684,8931300.0
|
|
2006-11-08,4.12571382522583,4.138570785522461,3.9071431159973145,3.93571400642395,15641500.0
|
|
2006-11-09,4.131429195404053,4.214285850524902,4.110000133514404,4.118570804595947,14364000.0
|
|
2006-11-10,4.197143077850342,4.2171430587768555,4.134285926818848,4.151429176330566,7702100.0
|
|
2006-11-13,4.212856769561768,4.284286022186279,4.187142848968506,4.21999979019165,4727100.0
|
|
2006-11-14,4.15571403503418,4.2385711669921875,4.131429195404053,4.237143039703369,6176800.0
|
|
2006-11-15,4.25,4.260000228881836,4.119999885559082,4.144286155700684,8296400.0
|
|
2006-11-16,4.181428909301758,4.25,4.161428928375244,4.242856979370117,4421900.0
|
|
2006-11-17,4.131429195404053,4.181428909301758,4.121428966522217,4.181428909301758,3567200.0
|
|
2006-11-20,4.154285907745361,4.197143077850342,4.114285945892334,4.131429195404053,2908500.0
|
|
2006-11-21,4.181428909301758,4.199999809265137,4.142857074737549,4.1785712242126465,3021200.0
|
|
2006-11-22,4.227142810821533,4.24571418762207,4.167142868041992,4.194285869598389,2942100.0
|
|
2006-11-24,4.194285869598389,4.195713996887207,4.164286136627197,4.17142915725708,1978900.0
|
|
2006-11-27,4.138570785522461,4.185713768005371,4.12428617477417,4.17285680770874,6035400.0
|
|
2006-11-28,4.119999885559082,4.142857074737549,4.074285984039307,4.104286193847656,6202700.0
|
|
2006-11-29,4.170000076293945,4.2014288902282715,4.12571382522583,4.144286155700684,4333000.0
|
|
2006-11-30,4.182857036590576,4.25,4.134285926818848,4.138570785522461,6510000.0
|
|
2006-12-01,4.208570957183838,4.285714149475098,4.144286155700684,4.195713996887207,6374200.0
|
|
2006-12-04,4.132856845855713,4.2071428298950195,4.130000114440918,4.199999809265137,5062400.0
|
|
2006-12-05,4.1414289474487305,4.182857036590576,4.0428571701049805,4.161428928375244,6920900.0
|
|
2006-12-06,4.068571090698242,4.135714054107666,4.064286231994629,4.110000133514404,3364900.0
|
|
2006-12-07,3.9614291191101074,4.074285984039307,3.950000047683716,4.059999942779541,6400100.0
|
|
2006-12-08,3.950000047683716,3.984286069869995,3.8971428871154785,3.9642860889434814,4631900.0
|
|
2006-12-11,4.067142963409424,4.085713863372803,3.9985709190368652,4.037143230438232,7196700.0
|
|
2006-12-12,4.052856922149658,4.084286212921143,4.0271430015563965,4.067142963409424,6152300.0
|
|
2006-12-13,4.057143211364746,4.095714092254639,4.021429061889648,4.084286212921143,2983400.0
|
|
2006-12-14,3.9657139778137207,4.024285793304443,3.8271429538726807,3.857142925262451,6944000.0
|
|
2006-12-15,3.942857027053833,4.0114288330078125,3.914285898208618,3.914285898208618,4953900.0
|
|
2006-12-18,3.8057138919830322,3.9571430683135986,3.7957139015197754,3.942857027053833,6941200.0
|
|
2006-12-19,3.8657140731811523,3.8914289474487305,3.742856979370117,3.7899999618530273,7105700.0
|
|
2006-12-20,3.9085710048675537,3.938570976257324,3.8557140827178955,3.857142925262451,3940300.0
|
|
2006-12-21,3.8271429538726807,3.9614291191101074,3.81428599357605,3.9014289379119873,5047700.0
|
|
2006-12-22,3.742856979370117,3.818571090698242,3.734286069869995,3.81428599357605,5220600.0
|
|
2006-12-26,3.8342859745025635,3.88857102394104,3.734286069869995,3.734286069869995,4184600.0
|
|
2006-12-27,3.7842860221862793,3.859999895095825,3.7814290523529053,3.857142925262451,4634700.0
|
|
2006-12-28,3.7285709381103516,3.8057138919830322,3.7271430492401123,3.7614290714263916,7859600.0
|
|
2006-12-29,3.6942861080169678,3.828571081161499,3.692857027053833,3.7228569984436035,6937700.0
|
|
2007-01-03,3.801429033279419,3.8242859840393066,3.677143096923828,3.7142860889434814,16440900.0
|
|
2007-01-04,3.621428966522217,3.828571081161499,3.585714101791382,3.7728569507598877,15959300.0
|
|
2007-01-05,3.544286012649536,3.619999885559082,3.492856979370117,3.619999885559082,15190700.0
|
|
2007-01-08,3.4042859077453613,3.5557138919830322,3.367142915725708,3.5457139015197754,18344900.0
|
|
2007-01-09,3.427143096923828,3.440000057220459,3.359999895095825,3.427143096923828,10611300.0
|
|
2007-01-10,3.438570976257324,3.4642860889434814,3.411428928375244,3.424285888671875,11448500.0
|
|
2007-01-11,3.4628570079803467,3.507143020629883,3.411428928375244,3.4228570461273193,9130100.0
|
|
2007-01-12,3.244286060333252,3.411428928375244,3.241429090499878,3.4085710048675537,22171100.0
|
|
2007-01-16,3.2485709190368652,3.4857139587402344,3.242856979370117,3.4642860889434814,30134300.0
|
|
2007-01-17,3.2614290714263916,3.2928569316864014,3.234286069869995,3.259999990463257,15204000.0
|
|
2007-01-18,3.1785709857940674,3.2828569412231445,3.1671431064605713,3.2514290809631348,11298700.0
|
|
2007-01-19,3.2228569984436035,3.259999990463257,3.171428918838501,3.174285888671875,12152000.0
|
|
2007-01-22,3.128571033477783,3.2814290523529053,3.114285945892334,3.2642860412597656,18595500.0
|
|
2007-01-23,3.1085710525512695,3.190000057220459,3.0999999046325684,3.114285945892334,20239100.0
|
|
2007-01-24,3.25,3.2857139110565186,3.0428569316864014,3.128571033477783,44220400.0
|
|
2007-01-25,3.3214290142059326,3.4642860889434814,3.245713949203491,3.4157140254974365,64389500.0
|
|
2007-01-26,3.307142972946167,3.371428966522217,3.25,3.3657140731811523,13869800.0
|
|
2007-01-29,3.2214291095733643,3.2514290809631348,3.1514289379119873,3.180000066757202,21761600.0
|
|
2007-01-30,3.2757139205932617,3.2799999713897705,3.2214291095733643,3.234286069869995,8789200.0
|
|
2007-01-31,3.258570909500122,3.304286003112793,3.242856979370117,3.254286050796509,10256400.0
|
|
2007-02-01,3.247143030166626,3.299999952316284,3.2357139587402344,3.268570899963379,7888300.0
|
|
2007-02-02,3.262856960296631,3.29714298248291,3.242856979370117,3.25,9864400.0
|
|
2007-02-05,3.2285709381103516,3.2857139110565186,3.2200000286102295,3.2857139110565186,5572700.0
|
|
2007-02-06,3.188570976257324,3.2385709285736084,3.1657140254974365,3.2142860889434814,15805300.0
|
|
2007-02-07,3.2714290618896484,3.294286012649536,3.1757140159606934,3.1785709857940674,11223800.0
|
|
2007-02-08,3.392857074737549,3.4042859077453613,3.301429033279419,3.354285955429077,19541900.0
|
|
2007-02-09,3.301429033279419,3.3971428871154785,3.29714298248291,3.3971428871154785,7865200.0
|
|
2007-02-12,3.304286003112793,3.3528571128845215,3.2842860221862793,3.2899999618530273,7119700.0
|
|
2007-02-13,3.2714290618896484,3.3214290142059326,3.2614290714263916,3.318571090698242,4841900.0
|
|
2007-02-14,3.2285709381103516,3.312856912612915,3.171428918838501,3.2714290618896484,36174600.0
|
|
2007-02-15,3.2142860889434814,3.242856979370117,3.2014288902282715,3.2114291191101074,8286600.0
|
|
2007-02-16,3.2671430110931396,3.2728569507598877,3.197143077850342,3.2171430587768555,10532900.0
|
|
2007-02-20,3.3585710525512695,3.371428966522217,3.2757139205932617,3.2785708904266357,12290600.0
|
|
2007-02-21,3.3414289951324463,3.3657140731811523,3.317142963409424,3.359999895095825,64801800.0
|
|
2007-02-22,3.392857074737549,3.411428928375244,3.3457140922546387,3.3457140922546387,8782900.0
|
|
2007-02-23,3.36142897605896,3.4071431159973145,3.357142925262451,3.3942859172821045,8375500.0
|
|
2007-02-26,3.304286003112793,3.4028570652008057,3.0714290142059326,3.3871428966522217,6216700.0
|
|
2007-02-27,3.1571431159973145,3.2642860412597656,3.1571431159973145,3.252856969833374,12520200.0
|
|
2007-02-28,3.2185709476470947,3.2728569507598877,3.1557140350341797,3.1585710048675537,8883000.0
|
|
2007-03-01,3.2614290714263916,3.291429042816162,3.1571431159973145,3.1942861080169678,12429200.0
|
|
2007-03-02,3.184286117553711,3.2857139110565186,3.181428909301758,3.2614290714263916,8073100.0
|
|
2007-03-05,3.008570909500122,3.1657140254974365,3.007143020629883,3.1442859172821045,17101000.0
|
|
2007-03-06,3.062856912612915,3.130000114440918,2.987143039703369,3.0357139110565186,14133000.0
|
|
2007-03-07,3.0257139205932617,3.085714101791382,3.009999990463257,3.0714290142059326,8599500.0
|
|
2007-03-08,3.0342860221862793,3.0899999141693115,3.0299999713897705,3.0299999713897705,6320300.0
|
|
2007-03-09,3.008570909500122,3.0714290142059326,2.981429100036621,3.0714290142059326,6686400.0
|
|
2007-03-12,3.0114290714263916,3.0299999713897705,2.9571430683135986,3.0,6709500.0
|
|
2007-03-13,2.93571400642395,3.0228569507598877,2.9285709857940674,3.0,9384200.0
|
|
2007-03-14,3.015713930130005,3.0214290618896484,2.9000000953674316,2.930000066757202,8215900.0
|
|
2007-03-15,3.0228569507598877,3.049999952316284,2.984286069869995,3.0242860317230225,6435800.0
|
|
2007-03-16,3.002856969833374,3.0314290523529053,2.9671430587768555,3.0214290618896484,6666100.0
|
|
2007-03-19,3.051429033279419,3.0714290142059326,3.0114290714263916,3.015713930130005,5712000.0
|
|
2007-03-20,3.2114291191101074,3.255713939666748,3.0485711097717285,3.052856922149658,15969100.0
|
|
2007-03-21,3.2928569316864014,3.3299999237060547,3.1685709953308105,3.2214291095733643,15977500.0
|
|
2007-03-22,3.299999952316284,3.322856903076172,3.258570909500122,3.2857139110565186,5699400.0
|
|
2007-03-23,3.390000104904175,3.3971428871154785,3.2757139205932617,3.2857139110565186,10215800.0
|
|
2007-03-26,3.322856903076172,3.4000000953674316,3.2814290523529053,3.392857074737549,7420700.0
|
|
2007-03-27,3.3685710430145264,3.385714054107666,3.319999933242798,3.3328568935394287,9218300.0
|
|
2007-03-28,3.3399999141693115,3.374285936355591,3.2957139015197754,3.374285936355591,5481700.0
|
|
2007-03-29,3.3499999046325684,3.374285936355591,3.268570899963379,3.3442859649658203,6681500.0
|
|
2007-03-30,3.312856912612915,3.4071431159973145,3.299999952316284,3.3442859649658203,5320700.0
|
|
2007-04-02,3.354285955429077,3.390000104904175,3.312856912612915,3.328571081161499,7243600.0
|
|
2007-04-03,3.3971428871154785,3.445713996887207,3.3585710525512695,3.3657140731811523,8878100.0
|
|
2007-04-04,3.504286050796509,3.518570899963379,3.338571071624756,3.411428928375244,14124600.0
|
|
2007-04-05,3.4571430683135986,3.497143030166626,3.440000057220459,3.491429090499878,5451600.0
|
|
2007-04-09,3.4771430492401123,3.508570909500122,3.4614291191101074,3.4614291191101074,4174800.0
|
|
2007-04-10,3.551429033279419,3.569999933242798,3.497143030166626,3.497143030166626,8075200.0
|
|
2007-04-11,3.5142860412597656,3.5357139110565186,3.4757139682769775,3.5314290523529053,6979000.0
|
|
2007-04-12,3.5142860412597656,3.557142972946167,3.4514288902282715,3.492856979370117,5466300.0
|
|
2007-04-13,3.5142860412597656,3.5228569507598877,3.4857139587402344,3.509999990463257,3591000.0
|
|
2007-04-16,3.502856969833374,3.5428569316864014,3.491429090499878,3.5285708904266357,4580100.0
|
|
2007-04-17,3.4228570461273193,3.5142860412597656,3.4057140350341797,3.5142860412597656,12124700.0
|
|
2007-04-18,3.0999999046325684,3.184286117553711,2.9828569889068604,3.0285708904266357,54943000.0
|
|
2007-04-19,3.072856903076172,3.072856903076172,2.997143030166626,3.018570899963379,28145600.0
|
|
2007-04-20,3.1571431159973145,3.164285898208618,3.11142897605896,3.142857074737549,12862500.0
|
|
2007-04-23,3.104285955429077,3.1542859077453613,3.0914289951324463,3.1471428871154785,13811700.0
|
|
2007-04-24,3.088571071624756,3.121428966522217,3.051429033279419,3.107142925262451,8918000.0
|
|
2007-04-25,3.0799999237060547,3.161428928375244,3.054286003112793,3.101428985595703,8402800.0
|
|
2007-04-26,3.161428928375244,3.180000066757202,3.0714290142059326,3.0714290142059326,9762200.0
|
|
2007-04-27,3.1728570461273193,3.182857036590576,3.132857084274292,3.171428918838501,5637800.0
|
|
2007-04-30,3.1671431064605713,3.181428909301758,3.13857102394104,3.171428918838501,9247700.0
|
|
2007-05-01,3.164285898208618,3.184286117553711,3.117142915725708,3.161428928375244,9521400.0
|
|
2007-05-02,3.1585710048675537,3.2771430015563965,3.127142906188965,3.1314289569854736,18639600.0
|
|
2007-05-03,3.184286117553711,3.252856969833374,3.1414289474487305,3.1471428871154785,13815900.0
|
|
2007-05-04,3.1657140254974365,3.2242860794067383,3.142857074737549,3.2214291095733643,6577900.0
|
|
2007-05-07,3.174285888671875,3.1914288997650146,3.1628570556640625,3.1657140254974365,4162200.0
|
|
2007-05-08,3.1628570556640625,3.20285701751709,3.128571033477783,3.1557140350341797,5741400.0
|
|
2007-05-09,3.1585710048675537,3.177143096923828,3.1371428966522217,3.1442859172821045,3988600.0
|
|
2007-05-10,3.130000114440918,3.1585710048675537,3.117142915725708,3.1442859172821045,7143500.0
|
|
2007-05-11,3.1514289379119873,3.1571431159973145,3.0914289951324463,3.1085710525512695,4809000.0
|
|
2007-05-14,3.1371428966522217,3.1571431159973145,3.1028571128845215,3.1442859172821045,4454100.0
|
|
2007-05-15,3.107142925262451,3.148571014404297,3.088571071624756,3.1342859268188477,4726400.0
|
|
2007-05-16,3.1028571128845215,3.1414289474487305,3.0314290523529053,3.1085710525512695,5036500.0
|
|
2007-05-17,3.117142915725708,3.140000104904175,3.0742859840393066,3.0814290046691895,5142200.0
|
|
2007-05-18,3.1342859268188477,3.1442859172821045,3.101428985595703,3.121428966522217,4446400.0
|
|
2007-05-21,3.2142860889434814,3.234286069869995,3.122857093811035,3.130000114440918,6663300.0
|
|
2007-05-22,3.2857139110565186,3.301429033279419,3.182857036590576,3.208570957183838,7024500.0
|
|
2007-05-23,3.312856912612915,3.3499999046325684,3.257143020629883,3.2842860221862793,12280800.0
|
|
2007-05-24,3.2200000286102295,3.3471429347991943,3.198570966720581,3.2957139015197754,6400800.0
|
|
2007-05-25,3.2171430587768555,3.259999990463257,3.2014288902282715,3.2300000190734863,5974500.0
|
|
2007-05-29,3.121428966522217,3.1571431159973145,3.0485711097717285,3.1514289379119873,11567500.0
|
|
2007-05-30,3.1514289379119873,3.1542859077453613,3.0814290046691895,3.0928568840026855,7326200.0
|
|
2007-05-31,3.128571033477783,3.182857036590576,3.124285936355591,3.142857074737549,7028000.0
|
|
2007-06-01,3.0814290046691895,3.182857036590576,3.049999952316284,3.119999885559082,8029700.0
|
|
2007-06-04,3.068571090698242,3.0899999141693115,3.049999952316284,3.0557138919830322,5546100.0
|
|
2007-06-05,3.0557138919830322,3.088571071624756,3.0299999713897705,3.052856922149658,5884900.0
|
|
2007-06-06,3.2285709381103516,3.254286050796509,3.044286012649536,3.0485711097717285,33418000.0
|
|
2007-06-07,3.4185709953308105,3.7128570079803467,3.254286050796509,3.257143020629883,59103100.0
|
|
2007-06-08,3.3471429347991943,3.442857027053833,3.291429042816162,3.4285709857940674,14037800.0
|
|
2007-06-11,3.132857084274292,3.2357139587402344,3.1157140731811523,3.1785709857940674,18034800.0
|
|
2007-06-12,2.8685710430145264,3.044286012649536,2.8414289951324463,3.002856969833374,40176500.0
|
|
2007-06-13,2.7742860317230225,2.8685710430145264,2.7214291095733643,2.7857139110565186,27407800.0
|
|
2007-06-14,2.740000009536743,2.794286012649536,2.7271430492401123,2.7714290618896484,11363100.0
|
|
2007-06-15,2.815713882446289,2.8814289569854736,2.802856922149658,2.864285945892334,22093400.0
|
|
2007-06-18,2.859999895095825,2.921428918838501,2.8428568840026855,2.9171431064605713,12236000.0
|
|
2007-06-19,2.8471429347991943,2.895714044570923,2.8428568840026855,2.8914289474487305,7909300.0
|
|
2007-06-20,2.7928569316864014,2.8914289474487305,2.7871429920196533,2.882857084274292,6377700.0
|
|
2007-06-21,2.8557140827178955,2.9028570652008057,2.7871429920196533,2.791429042816162,10077900.0
|
|
2007-06-22,2.811429023742676,2.874285936355591,2.799999952316284,2.859999895095825,7343000.0
|
|
2007-06-25,2.802856922149658,2.854285955429077,2.794286012649536,2.8214290142059326,6802600.0
|
|
2007-06-26,2.7885708808898926,2.8557140827178955,2.7857139110565186,2.851428985595703,5786200.0
|
|
2007-06-27,2.9685709476470947,3.0371429920196533,2.7871429920196533,2.791429042816162,21091700.0
|
|
2007-06-28,2.835714101791382,2.955713987350464,2.825714111328125,2.955713987350464,14725200.0
|
|
2007-06-29,2.7699999809265137,2.8814289569854736,2.765713930130005,2.867142915725708,12084100.0
|
|
2007-07-02,2.7828569412231445,2.835714101791382,2.7671430110931396,2.7857139110565186,7970200.0
|
|
2007-07-03,2.8242859840393066,2.8557140827178955,2.7985711097717285,2.801429033279419,3085600.0
|
|
2007-07-05,2.8314290046691895,2.871428966522217,2.8242859840393066,2.8499999046325684,6480600.0
|
|
2007-07-06,2.9128570556640625,2.9257140159606934,2.8342859745025635,2.8342859745025635,8071000.0
|
|
2007-07-09,2.9185709953308105,2.9571430683135986,2.9014289379119873,2.9285709857940674,8169000.0
|
|
2007-07-10,2.874285936355591,2.9771430492401123,2.857142925262451,2.9157140254974365,8853600.0
|
|
2007-07-11,2.8585710525512695,2.8914289474487305,2.8428568840026855,2.8914289474487305,5497100.0
|
|
2007-07-12,2.872857093811035,2.911428928375244,2.8414289951324463,2.8585710525512695,5622400.0
|
|
2007-07-13,2.877142906188965,2.921428918838501,2.859999895095825,2.859999895095825,4643800.0
|
|
2007-07-16,2.8657140731811523,2.9014289379119873,2.857142925262451,2.8914289474487305,5152700.0
|
|
2007-07-17,2.8871428966522217,2.9000000953674316,2.8585710525512695,2.86142897605896,4524800.0
|
|
2007-07-18,2.874285936355591,2.8914289474487305,2.8214290142059326,2.8914289474487305,6498100.0
|
|
2007-07-19,2.8485710620880127,2.890000104904175,2.8214290142059326,2.857142925262451,5192600.0
|
|
2007-07-20,2.804286003112793,2.8485710620880127,2.799999952316284,2.8485710620880127,9616600.0
|
|
2007-07-23,2.4671430587768555,2.5842859745025635,2.45285701751709,2.5771429538726807,53727800.0
|
|
2007-07-24,2.2957139015197754,2.3942859172821045,2.231429100036621,2.3685710430145264,54085500.0
|
|
2007-07-25,2.385714054107666,2.398571014404297,2.2842860221862793,2.378571033477783,37554300.0
|
|
2007-07-26,2.5485711097717285,2.561429023742676,2.3214290142059326,2.3842859268188477,33457200.0
|
|
2007-07-27,2.442857027053833,2.557142972946167,2.4128570556640625,2.551429033279419,20304900.0
|
|
2007-07-30,2.484286069869995,2.5357139110565186,2.427143096923828,2.4442861080169678,13633200.0
|
|
2007-07-31,2.4614291191101074,2.5285708904266357,2.442857027053833,2.5285708904266357,9654400.0
|
|
2007-08-01,2.4514288902282715,2.4985709190368652,2.3971428871154785,2.4642860889434814,14216300.0
|
|
2007-08-02,2.4442861080169678,2.4771430492401123,2.421428918838501,2.450000047683716,9258900.0
|
|
2007-08-03,2.367142915725708,2.4685709476470947,2.3628571033477783,2.4571430683135986,8661800.0
|
|
2007-08-06,2.4228570461273193,2.4600000381469727,2.357142925262451,2.4600000381469727,11218200.0
|
|
2007-08-07,2.4785709381103516,2.4985709190368652,2.421428918838501,2.492856979370117,10384500.0
|
|
2007-08-08,2.567142963409424,2.63857102394104,2.4785709381103516,2.490000009536743,12916400.0
|
|
2007-08-09,2.5385708808898926,2.5399999618530273,2.374285936355591,2.432857036590576,18304300.0
|
|
2007-08-10,2.5557138919830322,2.565713882446289,2.390000104904175,2.557142972946167,10725400.0
|
|
2007-08-13,2.4800000190734863,2.585714101791382,2.45285701751709,2.5714290142059326,6819400.0
|
|
2007-08-14,2.494286060333252,2.551429033279419,2.458570957183838,2.4757139682769775,5313000.0
|
|
2007-08-15,2.491429090499878,2.557142972946167,2.484286069869995,2.504286050796509,5427100.0
|
|
2007-08-16,2.414285898208618,2.5714290142059326,2.382857084274292,2.450000047683716,13841100.0
|
|
2007-08-17,2.4628570079803467,2.56428599357605,2.430000066757202,2.56428599357605,7107100.0
|
|
2007-08-20,2.45285701751709,2.4985709190368652,2.398571014404297,2.4985709190368652,5513200.0
|
|
2007-08-21,2.4714291095733643,2.495713949203491,2.437143087387085,2.4785709381103516,3348100.0
|
|
2007-08-22,2.490000009536743,2.502856969833374,2.447143077850342,2.4985709190368652,4594100.0
|
|
2007-08-23,2.4642860889434814,2.5,2.4285709857940674,2.4714291095733643,3038700.0
|
|
2007-08-24,2.5428569316864014,2.5457139015197754,2.442857027053833,2.455713987350464,6324500.0
|
|
2007-08-27,2.448570966720581,2.549999952316284,2.442857027053833,2.5342860221862793,3496500.0
|
|
2007-08-28,2.4257140159606934,2.508570909500122,2.421428918838501,2.4514288902282715,4652900.0
|
|
2007-08-29,2.5,2.5,2.4171431064605713,2.43571400642395,3855600.0
|
|
2007-08-30,2.4571430683135986,2.4985709190368652,2.43571400642395,2.4671430587768555,4953900.0
|
|
2007-08-31,2.502856969833374,2.5114290714263916,2.450000047683716,2.4785709381103516,4745300.0
|
|
2007-09-04,2.5914289951324463,2.674285888671875,2.5257139205932617,2.568571090698242,11164300.0
|
|
2007-09-05,2.559999942779541,2.5914289951324463,2.5142860412597656,2.5799999237060547,4132800.0
|
|
2007-09-06,2.569999933242798,2.569999933242798,2.508570909500122,2.5371429920196533,7506100.0
|
|
2007-09-07,2.5771429538726807,2.5799999237060547,2.5014290809631348,2.5271430015563965,6757100.0
|
|
2007-09-10,2.4857139587402344,2.5742859840393066,2.4642860889434814,2.572856903076172,6353200.0
|
|
2007-09-11,2.5242860317230225,2.5485711097717285,2.4671430587768555,2.4771430492401123,5483100.0
|
|
2007-09-12,2.4800000190734863,2.5228569507598877,2.4728569984436035,2.5142860412597656,2705500.0
|
|
2007-09-13,2.4771430492401123,2.4985709190368652,2.438570976257324,2.4714291095733643,4442200.0
|
|
2007-09-14,2.5314290523529053,2.5428569316864014,2.45285701751709,2.4657139778137207,4784500.0
|
|
2007-09-17,2.630000114440918,2.664285898208618,2.5985710620880127,2.621428966522217,10098200.0
|
|
2007-09-18,2.747143030166626,2.7714290618896484,2.628571033477783,2.642857074737549,6933500.0
|
|
2007-09-19,2.8057138919830322,2.809999942779541,2.7514290809631348,2.7857139110565186,8152900.0
|
|
2007-09-20,2.7828569412231445,2.7928569316864014,2.734286069869995,2.742856979370117,7499100.0
|
|
2007-09-21,2.741429090499878,2.8214290142059326,2.677143096923828,2.8214290142059326,15879500.0
|
|
2007-09-24,2.755713939666748,2.794286012649536,2.7285709381103516,2.742856979370117,6366500.0
|
|
2007-09-25,3.0014290809631348,3.008570909500122,2.754286050796509,2.757143020629883,18057900.0
|
|
2007-09-26,3.1342859268188477,3.1571431159973145,2.995713949203491,3.0,15875300.0
|
|
2007-09-27,3.051429033279419,3.121428966522217,3.0014290809631348,3.11142897605896,11898600.0
|
|
2007-09-28,2.9642860889434814,3.085714101791382,2.950000047683716,3.057142972946167,8662500.0
|
|
2007-10-01,3.0314290523529053,3.057142972946167,2.9414288997650146,2.9571430683135986,9528400.0
|
|
2007-10-02,3.0285708904266357,3.04714298248291,2.9657139778137207,3.0357139110565186,4522700.0
|
|
2007-10-03,3.0114290714263916,3.0399999618530273,2.9714291095733643,3.002856969833374,3612700.0
|
|
2007-10-04,3.0199999809265137,3.0385708808898926,2.9671430587768555,2.9828569889068604,4897900.0
|
|
2007-10-05,3.142857074737549,3.174285888671875,3.0285708904266357,3.0328569412231445,6549200.0
|
|
2007-10-08,3.181428909301758,3.188570976257324,3.085714101791382,3.109999895095825,3205300.0
|
|
2007-10-09,3.255713939666748,3.2857139110565186,3.1671431064605713,3.1785709857940674,8563100.0
|
|
2007-10-10,3.3457140922546387,3.3814289569854736,3.2185709476470947,3.2385709285736084,10534300.0
|
|
2007-10-11,3.2728569507598877,3.431428909301758,3.2328569889068604,3.3442859649658203,10007900.0
|
|
2007-10-12,3.2857139110565186,3.3342859745025635,3.255713939666748,3.2642860412597656,4230800.0
|
|
2007-10-15,3.4228570461273193,3.5,3.369999885559082,3.414285898208618,11533200.0
|
|
2007-10-16,3.424285888671875,3.4642860889434814,3.378571033477783,3.4642860889434814,6300000.0
|
|
2007-10-17,3.4685709476470947,3.4714291095733643,3.377142906188965,3.4000000953674316,4249700.0
|
|
2007-10-18,3.432857036590576,3.4714291095733643,3.380000114440918,3.4157140254974365,7929600.0
|
|
2007-10-19,3.319999933242798,3.4700000286102295,3.2285709381103516,3.4700000286102295,11195100.0
|
|
2007-10-22,3.2871429920196533,3.3242859840393066,3.1571431159973145,3.25,21315000.0
|
|
2007-10-23,3.7128570079803467,3.742856979370117,3.502856969833374,3.684286117553711,38485300.0
|
|
2007-10-24,3.607142925262451,3.625714063644409,3.4657139778137207,3.6128571033477783,13043100.0
|
|
2007-10-25,3.6185710430145264,3.690000057220459,3.5842859745025635,3.588571071624756,9669100.0
|
|
2007-10-26,3.6028571128845215,3.671428918838501,3.5171430110931396,3.6500000953674316,10921400.0
|
|
2007-10-29,3.7671430110931396,3.7828569412231445,3.642857074737549,3.677143096923828,7771400.0
|
|
2007-10-30,3.7771430015563965,3.799999952316284,3.6757140159606934,3.734286069869995,12056800.0
|
|
2007-10-31,3.7814290523529053,3.7871429920196533,3.682857036590576,3.7828569412231445,10792600.0
|
|
2007-11-01,3.755713939666748,3.811429023742676,3.642857074737549,3.7814290523529053,10406200.0
|
|
2007-11-02,3.7514290809631348,3.7714290618896484,3.7142860889434814,3.7214291095733643,8920100.0
|
|
2007-11-05,3.7871429920196533,3.857142925262451,3.7171430587768555,3.7214291095733643,7676900.0
|
|
2007-11-06,3.890000104904175,3.898571014404297,3.758570909500122,3.7771430015563965,7774200.0
|
|
2007-11-07,3.8399999141693115,3.9100000858306885,3.762856960296631,3.8428568840026855,7448000.0
|
|
2007-11-08,3.8842859268188477,3.930000066757202,3.7242860794067383,3.819999933242798,10652600.0
|
|
2007-11-09,3.607142925262451,3.838571071624756,3.518570899963379,3.8328568935394287,13925100.0
|
|
2007-11-12,3.5014290809631348,3.6371428966522217,3.4857139587402344,3.5928568840026855,9178400.0
|
|
2007-11-13,3.630000114440918,3.630000114440918,3.5014290809631348,3.5142860412597656,6433000.0
|
|
2007-11-14,3.5485711097717285,3.6571431159973145,3.5314290523529053,3.6557140350341797,7147000.0
|
|
2007-11-15,3.437143087387085,3.5485711097717285,3.4171431064605713,3.5314290523529053,6981100.0
|
|
2007-11-16,3.4000000953674316,3.4700000286102295,3.25,3.434286117553711,11610900.0
|
|
2007-11-19,3.315713882446289,3.4285709857940674,3.2799999713897705,3.367142915725708,6818000.0
|
|
2007-11-20,3.2328569889068604,3.311429023742676,3.164285898208618,3.2757139205932617,11195800.0
|
|
2007-11-21,3.078571081161499,3.2242860794067383,3.0742859840393066,3.2171430587768555,10418800.0
|
|
2007-11-23,3.107142925262451,3.128571033477783,3.0371429920196533,3.104285955429077,6153000.0
|
|
2007-11-26,3.067142963409424,3.1700000762939453,3.061429023742676,3.107142925262451,6465900.0
|
|
2007-11-27,3.1914288997650146,3.192857027053833,3.0714290142059326,3.0871429443359375,6707400.0
|
|
2007-11-28,3.2871429920196533,3.319999933242798,3.200000047683716,3.2142860889434814,9417800.0
|
|
2007-11-29,3.302856922149658,3.36142897605896,3.259999990463257,3.259999990463257,6612900.0
|
|
2007-11-30,3.299999952316284,3.4200000762939453,3.2242860794067383,3.364285945892334,8799700.0
|
|
2007-12-03,3.3971428871154785,3.5428569316864014,3.367142915725708,3.4285709857940674,9137800.0
|
|
2007-12-04,3.392857074737549,3.4171431064605713,3.2928569316864014,3.3971428871154785,5681200.0
|
|
2007-12-05,3.4185709953308105,3.4228570461273193,3.2928569316864014,3.3314290046691895,10406200.0
|
|
2007-12-06,3.414285898208618,3.414285898208618,3.3314290046691895,3.354285955429077,6832000.0
|
|
2007-12-07,3.367142915725708,3.4185709953308105,3.3485710620880127,3.4128570556640625,5803700.0
|
|
2007-12-10,3.3557140827178955,3.3871428966522217,3.3485710620880127,3.369999885559082,4284700.0
|
|
2007-12-11,3.328571081161499,3.414285898208618,3.299999952316284,3.357142925262451,6779500.0
|
|
2007-12-12,3.3085711002349854,3.4200000762939453,3.268570899963379,3.392857074737549,5343100.0
|
|
2007-12-13,3.291429042816162,3.291429042816162,3.2157139778137207,3.2699999809265137,5160400.0
|
|
2007-12-14,3.359999895095825,3.4057140350341797,3.2185709476470947,3.2799999713897705,9684500.0
|
|
2007-12-17,3.299999952316284,3.375714063644409,3.2871429920196533,3.3299999237060547,3688300.0
|
|
2007-12-18,3.4542860984802246,3.4671430587768555,3.2814290523529053,3.3242859840393066,4935000.0
|
|
2007-12-19,3.552856922149658,3.5585711002349854,3.4085710048675537,3.440000057220459,6424600.0
|
|
2007-12-20,3.8914289474487305,3.9285709857940674,3.5228569507598877,3.5742859840393066,22400000.0
|
|
2007-12-21,4.014286041259766,4.1628570556640625,3.958570957183838,3.984286069869995,25501000.0
|
|
2007-12-24,3.987143039703369,4.088571071624756,3.958570957183838,4.014286041259766,3864000.0
|
|
2007-12-26,4.099999904632568,4.145713806152344,3.958570957183838,3.958570957183838,6311900.0
|
|
2007-12-27,3.921428918838501,4.034286022186279,3.857142925262451,4.0,11615800.0
|
|
2007-12-28,3.8471429347991943,3.958570957183838,3.755713939666748,3.921428918838501,7536900.0
|
|
2007-12-31,3.802856922149658,3.8971428871154785,3.7014288902282715,3.8499999046325684,10415300.0
|
|
2008-01-02,3.7642860412597656,3.892857074737549,3.6628570556640625,3.794286012649536,12527900.0
|
|
2008-01-03,3.7242860794067383,4.0428571701049805,3.664285898208618,3.991429090499878,21340200.0
|
|
2008-01-04,3.515713930130005,3.7957139015197754,3.4785709381103516,3.7200000286102295,17202500.0
|
|
2008-01-07,3.554286003112793,3.56428599357605,3.385714054107666,3.5299999713897705,12693800.0
|
|
2008-01-08,3.328571081161499,3.552856922149658,3.247143030166626,3.5428569316864014,14490000.0
|
|
2008-01-09,3.2857139110565186,3.357142925262451,3.0971429347991943,3.315713882446289,15200500.0
|
|
2008-01-10,3.5285708904266357,3.5714290142059326,3.181428909301758,3.234286069869995,13379100.0
|
|
2008-01-11,3.3442859649658203,3.5214290618896484,3.3442859649658203,3.5,8981700.0
|
|
2008-01-14,3.252856969833374,3.492856979370117,3.247143030166626,3.4085710048675537,16165800.0
|
|
2008-01-15,3.1500000953674316,3.307142972946167,2.958570957183838,3.231429100036621,37895200.0
|
|
2008-01-16,3.1528570652008057,3.2228569984436035,3.0,3.078571081161499,17956400.0
|
|
2008-01-17,3.109999895095825,3.2271430492401123,3.0871429443359375,3.1314289569854736,11844000.0
|
|
2008-01-18,3.121428966522217,3.2385709285736084,3.078571081161499,3.1157140731811523,12496400.0
|
|
2008-01-22,3.1757140159606934,3.247143030166626,2.9071431159973145,3.0328569412231445,14127400.0
|
|
2008-01-23,3.3942859172821045,3.4000000953674316,3.0,3.1500000953674316,29370600.0
|
|
2008-01-24,3.1342859268188477,3.392857074737549,3.067142963409424,3.377142906188965,38927000.0
|
|
2008-01-25,3.109999895095825,3.244286060333252,3.0171430110931396,3.182857036590576,19865300.0
|
|
2008-01-28,3.2842860221862793,3.2857139110565186,3.0799999237060547,3.1628570556640625,11650100.0
|
|
2008-01-29,3.3085711002349854,3.322856903076172,3.240000009536743,3.2957139015197754,7082600.0
|
|
2008-01-30,3.2771430015563965,3.3585710525512695,3.2214291095733643,3.338571071624756,9307200.0
|
|
2008-01-31,3.5928568840026855,3.621428966522217,3.1585710048675537,3.2214291095733643,23223900.0
|
|
2008-02-01,3.627142906188965,3.6571431159973145,3.509999990463257,3.544286012649536,12623100.0
|
|
2008-02-04,3.698570966720581,3.737143039703369,3.6128571033477783,3.627142906188965,11883900.0
|
|
2008-02-05,3.6085710525512695,3.6785709857940674,3.544286012649536,3.640000104904175,8945300.0
|
|
2008-02-06,3.7171430587768555,3.8428568840026855,3.627142906188965,3.68571400642395,15107400.0
|
|
2008-02-07,3.835714101791382,3.8399999141693115,3.6585710048675537,3.6585710048675537,16767100.0
|
|
2008-02-08,3.8399999141693115,3.857142925262451,3.7185709476470947,3.7785708904266357,10850700.0
|
|
2008-02-11,3.8414289951324463,3.864285945892334,3.819999933242798,3.851428985595703,9594900.0
|
|
2008-02-12,3.8428568840026855,3.895714044570923,3.7871429920196533,3.8557140827178955,7427700.0
|
|
2008-02-13,3.9014289379119873,3.9071431159973145,3.809999942779541,3.867142915725708,7099400.0
|
|
2008-02-14,3.8214290142059326,3.880000114440918,3.7614290714263916,3.8457140922546387,6273400.0
|
|
2008-02-15,3.799999952316284,3.8242859840393066,3.7228569984436035,3.7928569316864014,6734700.0
|
|
2008-02-19,3.8271429538726807,3.942857027053833,3.682857036590576,3.7614290714263916,9839200.0
|
|
2008-02-20,3.924285888671875,3.9728569984436035,3.7514290809631348,3.7814290523529053,12815600.0
|
|
2008-02-21,3.981429100036621,3.9985709190368652,3.9042859077453613,3.9285709857940674,7112000.0
|
|
2008-02-22,3.9714291095733643,3.9985709190368652,3.9100000858306885,3.9571430683135986,5740000.0
|
|
2008-02-25,4.0,4.028571128845215,3.9571430683135986,3.958570957183838,6801900.0
|
|
2008-02-26,4.142857074737549,4.214285850524902,3.9728569984436035,3.9728569984436035,16592100.0
|
|
2008-02-27,4.632856845855713,4.648571014404297,4.285714149475098,4.369999885559082,41283200.0
|
|
2008-02-28,4.505713939666748,4.901429176330566,4.5,4.5171427726745605,35182700.0
|
|
2008-02-29,4.5114288330078125,4.5714287757873535,4.302856922149658,4.54714298248291,16774800.0
|
|
2008-03-03,4.420000076293945,4.568571090698242,4.377142906188965,4.535714149475098,12994800.0
|
|
2008-03-04,4.502857208251953,4.510000228881836,4.3314290046691895,4.365714073181152,8935500.0
|
|
2008-03-05,4.585713863372803,4.658570766448975,4.484285831451416,4.525713920593262,12135900.0
|
|
2008-03-06,4.37428617477417,4.54714298248291,4.37428617477417,4.522857189178467,9050300.0
|
|
2008-03-07,4.465713977813721,4.534286022186279,4.307143211364746,4.360000133514404,10600800.0
|
|
2008-03-10,4.744286060333252,4.775713920593262,4.5,4.5714287757873535,14315000.0
|
|
2008-03-11,4.725714206695557,4.885714054107666,4.607142925262451,4.785714149475098,17990000.0
|
|
2008-03-12,4.862856864929199,4.9285712242126465,4.735713958740234,4.735713958740234,15894200.0
|
|
2008-03-13,4.887143135070801,4.904285907745361,4.650000095367432,4.794285774230957,10045000.0
|
|
2008-03-14,4.751429080963135,4.9285712242126465,4.694285869598389,4.9071431159973145,7955500.0
|
|
2008-03-17,4.712856769561768,4.814286231994629,4.618570804595947,4.687142848968506,9300900.0
|
|
2008-03-18,5.0,5.0,4.7828569412231445,4.822856903076172,12412400.0
|
|
2008-03-19,4.981429100036621,5.1471428871154785,4.945713996887207,4.998570919036865,13099800.0
|
|
2008-03-20,5.177143096923828,5.4285712242126465,5.1085710525512695,5.4285712242126465,23524200.0
|
|
2008-03-24,5.45285701751709,5.664286136627197,5.262856960296631,5.334286212921143,16856000.0
|
|
2008-03-25,5.302856922149658,5.521429061889648,5.265714168548584,5.491428852081299,12001500.0
|
|
2008-03-26,5.408570766448975,5.415713787078857,5.185713768005371,5.285714149475098,10948700.0
|
|
2008-03-27,5.194285869598389,5.34428596496582,5.019999980926514,5.317142963409424,12809300.0
|
|
2008-03-28,5.084286212921143,5.338571071624756,5.041429042816162,5.191429138183594,9209900.0
|
|
2008-03-31,4.949999809265137,5.192856788635254,4.840000152587891,5.167142868041992,14527800.0
|
|
2008-04-01,5.215713977813721,5.271429061889648,4.914286136627197,5.0714287757873535,16173500.0
|
|
2008-04-02,5.192856788635254,5.285714149475098,5.105713844299316,5.164286136627197,9599100.0
|
|
2008-04-03,5.332857131958008,5.44857120513916,5.107142925262451,5.114285945892334,8990100.0
|
|
2008-04-04,5.17285680770874,5.357142925262451,5.131429195404053,5.357142925262451,6877500.0
|
|
2008-04-07,5.128571033477783,5.231429100036621,5.034286022186279,5.231429100036621,5357800.0
|
|
2008-04-08,5.271429061889648,5.294285774230957,5.058570861816406,5.215713977813721,6457500.0
|
|
2008-04-09,5.20285701751709,5.2985711097717285,5.1471428871154785,5.2985711097717285,7982800.0
|
|
2008-04-10,5.224286079406738,5.289999961853027,5.118570804595947,5.151429176330566,5525800.0
|
|
2008-04-11,5.072856903076172,5.21999979019165,5.015714168548584,5.1785712242126465,7887600.0
|
|
2008-04-14,5.111429214477539,5.19857120513916,5.064286231994629,5.142857074737549,6811000.0
|
|
2008-04-15,5.211429119110107,5.211429119110107,5.079999923706055,5.142857074737549,5721100.0
|
|
2008-04-16,5.567142963409424,5.5871429443359375,5.2171430587768555,5.2614288330078125,15433600.0
|
|
2008-04-17,5.814286231994629,5.840000152587891,5.485713958740234,5.557143211364746,23908500.0
|
|
2008-04-18,5.508571147918701,5.8428568840026855,5.4728569984436035,5.818571090698242,14841400.0
|
|
2008-04-21,5.617143154144287,5.804286003112793,5.508571147918701,5.508571147918701,22172500.0
|
|
2008-04-22,4.285714149475098,4.8214287757873535,4.2071428298950195,4.815713882446289,73231900.0
|
|
2008-04-23,4.465713977813721,4.5,4.242856979370117,4.302856922149658,20147400.0
|
|
2008-04-24,4.7171430587768555,4.75,4.429999828338623,4.437142848968506,13801200.0
|
|
2008-04-25,4.851428985595703,4.857142925262451,4.714285850524902,4.7385711669921875,10159100.0
|
|
2008-04-28,4.7228569984436035,4.7928571701049805,4.6571431159973145,4.739999771118164,10395700.0
|
|
2008-04-29,4.597143173217773,4.705714225769043,4.550000190734863,4.664286136627197,7233100.0
|
|
2008-04-30,4.568571090698242,4.631429195404053,4.455714225769043,4.574285984039307,10906000.0
|
|
2008-05-01,4.4285712242126465,4.568571090698242,4.334286212921143,4.524285793304443,17323600.0
|
|
2008-05-02,4.442856788635254,4.492856979370117,4.37428617477417,4.437142848968506,7703500.0
|
|
2008-05-05,4.4285712242126465,4.525713920593262,4.371428966522217,4.464285850524902,8323000.0
|
|
2008-05-06,4.420000076293945,4.431428909301758,4.351428985595703,4.414286136627197,4996600.0
|
|
2008-05-07,4.308570861816406,4.455714225769043,4.285714149475098,4.385714054107666,6707400.0
|
|
2008-05-08,4.307143211364746,4.398571014404297,4.247142791748047,4.329999923706055,9996700.0
|
|
2008-05-09,4.388570785522461,4.3914289474487305,4.285714149475098,4.287143230438232,4894400.0
|
|
2008-05-12,4.387143135070801,4.53000020980835,4.357142925262451,4.385714054107666,10579100.0
|
|
2008-05-13,4.380000114440918,4.402856826782227,4.300000190734863,4.37571382522583,6391000.0
|
|
2008-05-14,4.3428568840026855,4.442856788635254,4.3214287757873535,4.380000114440918,7686000.0
|
|
2008-05-15,4.275713920593262,4.3528571128845215,4.2228569984436035,4.318571090698242,15273300.0
|
|
2008-05-16,4.522857189178467,4.559999942779541,4.287143230438232,4.312857151031494,14801500.0
|
|
2008-05-19,4.425714015960693,4.635714054107666,4.380000114440918,4.505713939666748,8920100.0
|
|
2008-05-20,4.518570899963379,4.9071431159973145,4.471428871154785,4.695713996887207,31366300.0
|
|
2008-05-21,4.5271430015563965,4.642857074737549,4.505713939666748,4.597143173217773,13125700.0
|
|
2008-05-22,4.53000020980835,4.544285774230957,4.4071431159973145,4.508571147918701,9313500.0
|
|
2008-05-23,4.458570957183838,4.521429061889648,4.302856922149658,4.507143020629883,9688700.0
|
|
2008-05-27,4.575714111328125,4.575714111328125,4.431428909301758,4.460000038146973,5602100.0
|
|
2008-05-28,4.445713996887207,4.628571033477783,4.42142915725708,4.574285984039307,13036100.0
|
|
2008-05-29,4.335713863372803,4.445713996887207,4.258571147918701,4.320000171661377,15862700.0
|
|
2008-05-30,4.3371429443359375,4.408570766448975,4.30142879486084,4.351428985595703,8871100.0
|
|
2008-06-02,4.4128570556640625,4.42142915725708,4.334286212921143,4.334286212921143,7801500.0
|
|
2008-06-03,4.552856922149658,4.579999923706055,4.4285712242126465,4.4285712242126465,9543800.0
|
|
2008-06-04,4.62428617477417,4.639999866485596,4.502857208251953,4.524285793304443,6671700.0
|
|
2008-06-05,4.7385711669921875,4.857142925262451,4.55142879486084,4.6085710525512695,10714900.0
|
|
2008-06-06,4.545713901519775,4.691429138183594,4.535714149475098,4.691429138183594,6703900.0
|
|
2008-06-09,4.447143077850342,4.5714287757873535,4.341429233551025,4.545713901519775,6885200.0
|
|
2008-06-10,4.37571382522583,4.478570938110352,4.348570823669434,4.392857074737549,4574500.0
|
|
2008-06-11,4.318571090698242,4.44857120513916,4.314286231994629,4.364285945892334,5012000.0
|
|
2008-06-12,4.429999828338623,4.4828572273254395,4.324285984039307,4.324285984039307,4397400.0
|
|
2008-06-13,4.6028571128845215,4.610000133514404,4.475714206695557,4.480000019073486,4724300.0
|
|
2008-06-16,4.559999942779541,4.582857131958008,4.491428852081299,4.5714287757873535,3552500.0
|
|
2008-06-17,4.471428871154785,4.564286231994629,4.468571186065674,4.564286231994629,3051300.0
|
|
2008-06-18,4.311429023742676,4.454286098480225,4.285714149475098,4.444285869598389,6950300.0
|
|
2008-06-19,4.585713863372803,4.598570823669434,4.252857208251953,4.288570880889893,8460900.0
|
|
2008-06-20,4.485713958740234,4.6085710525512695,4.415713787078857,4.6085710525512695,7775600.0
|
|
2008-06-23,4.230000019073486,4.501429080963135,4.218571186065674,4.5,9176300.0
|
|
2008-06-24,4.142857074737549,4.3214287757873535,4.079999923706055,4.248570919036865,10761100.0
|
|
2008-06-25,4.228570938110352,4.268570899963379,4.144286155700684,4.164286136627197,6297900.0
|
|
2008-06-26,4.111429214477539,4.248570919036865,4.097143173217773,4.214285850524902,8674400.0
|
|
2008-06-27,3.819999933242798,4.1028571128845215,3.758570909500122,4.1028571128845215,14755300.0
|
|
2008-06-30,3.7242860794067383,3.857142925262451,3.7200000286102295,3.7871429920196533,8149400.0
|
|
2008-07-01,3.871428966522217,3.938570976257324,3.7771430015563965,3.828571081161499,17619700.0
|
|
2008-07-02,3.892857074737549,3.9028570652008057,3.81428599357605,3.8585710525512695,13204800.0
|
|
2008-07-03,3.8971428871154785,3.9700000286102295,3.8442859649658203,3.857142925262451,10806600.0
|
|
2008-07-07,4.035714149475098,4.055714130401611,3.9071431159973145,3.9285709857940674,11434500.0
|
|
2008-07-08,4.058570861816406,4.090000152587891,3.9514288902282715,4.0485711097717285,10042900.0
|
|
2008-07-09,4.088571071624756,4.150000095367432,4.058570861816406,4.058570861816406,10674300.0
|
|
2008-07-10,3.9785709381103516,4.122857093811035,3.934286117553711,4.067142963409424,8330700.0
|
|
2008-07-11,3.8871428966522217,3.9771430492401123,3.7699999809265137,3.931428909301758,8615600.0
|
|
2008-07-14,3.9728569984436035,4.045713901519775,3.8428568840026855,3.9014289379119873,17445400.0
|
|
2008-07-15,3.958570957183838,4.031428813934326,3.871428966522217,3.9442861080169678,12454400.0
|
|
2008-07-16,4.015714168548584,4.044285774230957,3.9228570461273193,3.9228570461273193,9185400.0
|
|
2008-07-17,3.9685709476470947,4.03000020980835,3.8428568840026855,3.995713949203491,9594900.0
|
|
2008-07-18,3.871428966522217,3.992856979370117,3.8471429347991943,3.9728569984436035,9723000.0
|
|
2008-07-21,3.9071431159973145,3.921428918838501,3.8314290046691895,3.86142897605896,8987300.0
|
|
2008-07-22,3.88857102394104,3.955713987350464,3.859999895095825,3.9085710048675537,16783200.0
|
|
2008-07-23,3.997143030166626,4.028571128845215,3.8842859268188477,3.8842859268188477,10553900.0
|
|
2008-07-24,3.818571090698242,3.9628570079803467,3.809999942779541,3.947143077850342,12923400.0
|
|
2008-07-25,3.9785709381103516,4.115714073181152,3.8328568935394287,4.055714130401611,27176100.0
|
|
2008-07-28,4.090000152587891,4.137143135070801,3.9728569984436035,4.0,13051500.0
|
|
2008-07-29,4.434286117553711,4.44857120513916,4.105713844299316,4.127142906188965,19681200.0
|
|
2008-07-30,4.361429214477539,4.481429100036621,4.302856922149658,4.42142915725708,9216900.0
|
|
2008-07-31,4.4128570556640625,4.474286079406738,4.325714111328125,4.340000152587891,14311500.0
|
|
2008-08-01,4.174285888671875,4.385714054107666,4.119999885559082,4.364285945892334,17635800.0
|
|
2008-08-04,4.2614288330078125,4.30142879486084,4.228570938110352,4.237143039703369,11844000.0
|
|
2008-08-05,4.269999980926514,4.32714319229126,4.214285850524902,4.32714319229126,8262800.0
|
|
2008-08-06,4.285714149475098,4.322856903076172,4.239999771118164,4.25428581237793,7778400.0
|
|
2008-08-07,4.351428985595703,4.408570766448975,4.235713958740234,4.235713958740234,10118500.0
|
|
2008-08-08,4.435713768005371,4.5171427726745605,4.357142925262451,4.357142925262451,9188200.0
|
|
2008-08-11,4.599999904632568,4.627142906188965,4.388570785522461,4.40571403503418,14011200.0
|
|
2008-08-12,4.401429176330566,4.618570804595947,4.355713844299316,4.618570804595947,8773800.0
|
|
2008-08-13,4.4514288902282715,4.4514288902282715,4.324285984039307,4.382856845855713,9330300.0
|
|
2008-08-14,4.5485711097717285,4.59428596496582,4.372857093811035,4.414286136627197,13657000.0
|
|
2008-08-15,4.465713977813721,4.652856826782227,4.434286117553711,4.575714111328125,9751000.0
|
|
2008-08-18,4.369999885559082,4.49571418762207,4.3428568840026855,4.475714206695557,7690900.0
|
|
2008-08-19,4.30142879486084,4.377142906188965,4.272857189178467,4.347143173217773,6036800.0
|
|
2008-08-20,4.360000133514404,4.384285926818848,4.272857189178467,4.308570861816406,5107200.0
|
|
2008-08-21,4.285714149475098,4.348570823669434,4.271429061889648,4.278571128845215,5387200.0
|
|
2008-08-22,4.378571033477783,4.3971428871154785,4.288570880889893,4.300000190734863,5344500.0
|
|
2008-08-25,4.2771430015563965,4.37571382522583,4.2671427726745605,4.348570823669434,5709900.0
|
|
2008-08-26,4.2985711097717285,4.357142925262451,4.262856960296631,4.274285793304443,10262700.0
|
|
2008-08-27,4.377142906188965,4.4285712242126465,4.268570899963379,4.272857189178467,6292300.0
|
|
2008-08-28,4.445713996887207,4.497142791748047,4.334286212921143,4.334286212921143,8675800.0
|
|
2008-08-29,4.40571403503418,4.491428852081299,4.364285945892334,4.44857120513916,4333700.0
|
|
2008-09-02,4.40571403503418,4.5714287757873535,4.361429214477539,4.45285701751709,8938300.0
|
|
2008-09-03,4.415713787078857,4.53000020980835,4.380000114440918,4.440000057220459,5409600.0
|
|
2008-09-04,4.2671427726745605,4.471428871154785,4.235713958740234,4.377142906188965,13195000.0
|
|
2008-09-05,4.237143039703369,4.2614288330078125,4.075714111328125,4.205714225769043,10923500.0
|
|
2008-09-08,4.307143211364746,4.401429176330566,4.227142810821533,4.309999942779541,11142600.0
|
|
2008-09-09,4.105713844299316,4.3428568840026855,4.104286193847656,4.29714298248291,9315600.0
|
|
2008-09-10,4.107142925262451,4.164286136627197,4.062857151031494,4.145713806152344,8769600.0
|
|
2008-09-11,4.118570804595947,4.144286155700684,3.940000057220459,4.025713920593262,8371300.0
|
|
2008-09-12,4.2071428298950195,4.242856979370117,4.045713901519775,4.04714298248291,7381500.0
|
|
2008-09-15,4.015714168548584,4.311429023742676,3.997143030166626,4.1685709953308105,6594000.0
|
|
2008-09-16,4.065713882446289,4.107142925262451,3.924285888671875,3.9628570079803467,10801700.0
|
|
2008-09-17,4.122857093811035,4.257143020629883,4.0,4.045713901519775,11447800.0
|
|
2008-09-18,4.434286117553711,4.454286098480225,4.079999923706055,4.079999923706055,18216800.0
|
|
2008-09-19,4.562857151031494,4.8528571128845215,4.411428928375244,4.5714287757873535,14959000.0
|
|
2008-09-22,4.53000020980835,4.599999904632568,4.440000057220459,4.485713958740234,6972000.0
|
|
2008-09-23,4.50428581237793,4.642857074737549,4.4728569984436035,4.5485711097717285,5840800.0
|
|
2008-09-24,4.538570880889893,4.631429195404053,4.364285945892334,4.501429080963135,5910100.0
|
|
2008-09-25,4.710000038146973,4.728570938110352,4.4728569984436035,4.555714130401611,6216700.0
|
|
2008-09-26,4.695713996887207,4.705714225769043,4.501429080963135,4.6085710525512695,3914400.0
|
|
2008-09-29,4.514286041259766,4.7014288902282715,4.442856788635254,4.617143154144287,8029000.0
|
|
2008-09-30,4.411428928375244,4.6414289474487305,4.25428581237793,4.574285984039307,10700200.0
|
|
2008-10-01,4.291429042816162,4.381429195404053,4.225714206695557,4.332857131958008,6501600.0
|
|
2008-10-02,4.185713768005371,4.285714149475098,4.044285774230957,4.257143020629883,5233200.0
|
|
2008-10-03,4.138570785522461,4.4285712242126465,4.099999904632568,4.17285680770874,5013400.0
|
|
2008-10-06,3.7842860221862793,3.8299999237060547,3.5985710620880127,3.7142860889434814,28088200.0
|
|
2008-10-07,3.187143087387085,3.838571071624756,3.121428966522217,3.8314290046691895,12485900.0
|
|
2008-10-08,3.2485709190368652,3.3942859172821045,3.0714290142059326,3.132857084274292,13895000.0
|
|
2008-10-09,3.2771430015563965,3.442857027053833,3.242856979370117,3.25,12521600.0
|
|
2008-10-10,3.4700000286102295,3.549999952316284,3.088571071624756,3.187143087387085,9565500.0
|
|
2008-10-13,3.628571033477783,3.742856979370117,3.5557138919830322,3.6085710525512695,8341900.0
|
|
2008-10-14,3.434286117553711,3.762856960296631,3.380000114440918,3.7514290809631348,9631300.0
|
|
2008-10-15,3.2157139778137207,3.4542860984802246,3.2157139778137207,3.4128570556640625,5328400.0
|
|
2008-10-16,3.3499999046325684,3.372857093811035,3.0985710620880127,3.2742860317230225,9604700.0
|
|
2008-10-17,3.328571081161499,3.481429100036621,3.2128570079803467,3.237143039703369,6604500.0
|
|
2008-10-20,3.4000000953674316,3.5271430015563965,3.208570957183838,3.434286117553711,9104900.0
|
|
2008-10-21,2.9785709381103516,3.357142925262451,2.9600000381469727,3.357142925262451,14900900.0
|
|
2008-10-22,2.9571430683135986,3.0399999618530273,2.8628571033477783,2.9657139778137207,12454400.0
|
|
2008-10-23,2.9700000286102295,3.0214290618896484,2.8685710430145264,2.8942859172821045,11550700.0
|
|
2008-10-24,2.7071430683135986,2.8914289474487305,2.6942861080169678,2.8585710525512695,12054700.0
|
|
2008-10-27,2.562856912612915,2.817142963409424,2.557142972946167,2.7128570079803467,10336200.0
|
|
2008-10-28,2.938570976257324,2.9414288997650146,2.578571081161499,2.619999885559082,14797300.0
|
|
2008-10-29,3.1085710525512695,3.2857139110565186,2.857142925262451,2.9100000858306885,10268300.0
|
|
2008-10-30,3.254286050796509,3.328571081161499,3.127142906188965,3.2785708904266357,8499400.0
|
|
2008-10-31,3.5371429920196533,3.63857102394104,3.198570966720581,3.2642860412597656,10673600.0
|
|
2008-11-03,3.3371429443359375,3.544286012649536,3.2985711097717285,3.502856969833374,9460500.0
|
|
2008-11-04,3.432857036590576,3.4771430492401123,3.2857139110565186,3.385714054107666,5430600.0
|
|
2008-11-05,3.2842860221862793,3.442857027053833,3.2742860317230225,3.4285709857940674,5829600.0
|
|
2008-11-06,3.068571090698242,3.2714290618896484,3.054286003112793,3.2128570079803467,6739600.0
|
|
2008-11-07,3.122857093811035,3.1757140159606934,3.0371429920196533,3.078571081161499,5490800.0
|
|
2008-11-10,3.075714111328125,3.240000009536743,3.0271430015563965,3.171428918838501,3045700.0
|
|
2008-11-11,3.145714044570923,3.2385709285736084,2.9757139682769775,3.062856912612915,4465300.0
|
|
2008-11-12,2.9571430683135986,3.1371428966522217,2.942857027053833,3.1057140827178955,4350500.0
|
|
2008-11-13,3.4800000190734863,3.4985709190368652,2.934286117553711,2.934286117553711,13511400.0
|
|
2008-11-14,3.1471428871154785,3.445713996887207,3.140000104904175,3.4157140254974365,9055200.0
|
|
2008-11-17,3.0357139110565186,3.1571431159973145,3.004286050796509,3.1557140350341797,7175700.0
|
|
2008-11-18,3.06428599357605,3.142857074737549,2.942857027053833,3.061429023742676,6712300.0
|
|
2008-11-19,2.93571400642395,3.1557140350341797,2.931428909301758,3.069999933242798,7198100.0
|
|
2008-11-20,2.674285888671875,2.932857036590576,2.6571431159973145,2.892857074737549,12006400.0
|
|
2008-11-21,2.8557140827178955,2.8657140731811523,2.604285955429077,2.7142860889434814,11310600.0
|
|
2008-11-24,3.1728570461273193,3.241429090499878,2.8457140922546387,2.872857093811035,13810300.0
|
|
2008-11-25,3.0899999141693115,3.1728570461273193,2.940000057220459,3.142857074737549,7214200.0
|
|
2008-11-26,3.2671430110931396,3.307142972946167,3.0428569316864014,3.0428569316864014,8019200.0
|
|
2008-11-28,3.2828569412231445,3.2885708808898926,3.1600000858306885,3.190000057220459,2781100.0
|
|
2008-12-01,3.148571014404297,3.257143020629883,3.1128571033477783,3.171428918838501,7054600.0
|
|
2008-12-02,3.315713882446289,3.3685710430145264,3.1542859077453613,3.198570966720581,6883800.0
|
|
2008-12-03,3.4014289379119873,3.421428918838501,3.2185709476470947,3.231429100036621,6189400.0
|
|
2008-12-04,3.309999942779541,3.492856979370117,3.2357139587402344,3.2842860221862793,6727000.0
|
|
2008-12-05,3.609999895095825,3.6314289569854736,3.2257139682769775,3.2928569316864014,9088100.0
|
|
2008-12-08,3.6442859172821045,3.6785709857940674,3.508570909500122,3.5714290142059326,9763600.0
|
|
2008-12-09,4.012856960296631,4.152856826782227,3.572856903076172,3.5985710620880127,17894800.0
|
|
2008-12-10,4.068571090698242,4.137143135070801,3.9614291191101074,4.041429042816162,8979600.0
|
|
2008-12-11,4.019999980926514,4.1571431159973145,3.9057140350341797,3.9785709381103516,12569900.0
|
|
2008-12-12,4.072856903076172,4.1085710525512695,3.890000104904175,4.0485711097717285,5471900.0
|
|
2008-12-15,4.070000171661377,4.119999885559082,3.9285709857940674,3.9285709857940674,4821600.0
|
|
2008-12-16,4.0928568840026855,4.25,4.031428813934326,4.142857074737549,9816800.0
|
|
2008-12-17,4.112856864929199,4.15571403503418,3.987143039703369,4.07714319229126,6004600.0
|
|
2008-12-18,4.034286022186279,4.130000114440918,3.9642860889434814,4.085713863372803,5366200.0
|
|
2008-12-19,3.955713987350464,4.142857074737549,3.9028570652008057,4.111429214477539,15471400.0
|
|
2008-12-22,3.9885709285736084,4.0428571701049805,3.859999895095825,4.038570880889893,8297100.0
|
|
2008-12-23,3.878571033477783,4.028571128845215,3.8314290046691895,3.992856979370117,6005300.0
|
|
2008-12-24,3.9157140254974365,3.947143077850342,3.8585710525512695,3.8685710430145264,2150400.0
|
|
2008-12-26,4.065713882446289,4.068571090698242,3.857142925262451,3.875714063644409,2457700.0
|
|
2008-12-29,3.990000009536743,4.287143230438232,3.9285709857940674,4.105713844299316,8669500.0
|
|
2008-12-30,4.09428596496582,4.105713844299316,3.987143039703369,4.038570880889893,3313800.0
|
|
2008-12-31,4.269999980926514,4.3371429443359375,4.07857084274292,4.1085710525512695,6200600.0
|
|
2009-01-02,4.2671427726745605,4.357142925262451,4.199999809265137,4.2171430587768555,6605200.0
|
|
2009-01-05,4.562857151031494,4.562857151031494,4.302856922149658,4.32714319229126,13044500.0
|
|
2009-01-06,4.705714225769043,4.75,4.590000152587891,4.591429233551025,12065900.0
|
|
2009-01-07,4.67285680770874,4.734285831451416,4.5714287757873535,4.715713977813721,10133900.0
|
|
2009-01-08,4.735713958740234,4.79714298248291,4.485713958740234,4.618570804595947,8175300.0
|
|
2009-01-09,4.6085710525512695,4.769999980926514,4.59428596496582,4.769999980926514,5686100.0
|
|
2009-01-12,4.458570957183838,4.645713806152344,4.4285712242126465,4.601428985595703,6524700.0
|
|
2009-01-13,4.420000076293945,4.53000020980835,4.3214287757873535,4.432857036590576,7823200.0
|
|
2009-01-14,4.21999979019165,4.4185709953308105,4.111429214477539,4.362856864929199,9045400.0
|
|
2009-01-15,4.5171427726745605,4.618570804595947,4.12428617477417,4.182857036590576,7408100.0
|
|
2009-01-16,4.465713977813721,4.561429023742676,4.3214287757873535,4.561429023742676,6655600.0
|
|
2009-01-20,4.2614288330078125,4.487143039703369,4.237143039703369,4.4285712242126465,5606300.0
|
|
2009-01-21,4.384285926818848,4.4128570556640625,4.188570976257324,4.325714111328125,8064000.0
|
|
2009-01-22,4.40571403503418,4.471428871154785,4.208570957183838,4.264286041259766,7172900.0
|
|
2009-01-23,4.348570823669434,4.425714015960693,4.295713901519775,4.3314290046691895,9434600.0
|
|
2009-01-26,4.307143211364746,4.4571428298950195,4.158570766448975,4.3428568840026855,15659700.0
|
|
2009-01-27,4.974286079406738,5.050000190734863,4.70285701751709,4.71999979019165,60159400.0
|
|
2009-01-28,5.165713787078857,5.174285888671875,4.987143039703369,4.998570919036865,18397400.0
|
|
2009-01-29,5.268570899963379,5.414286136627197,5.037143230438232,5.057143211364746,24274600.0
|
|
2009-01-30,5.1628570556640625,5.252857208251953,5.045713901519775,5.135714054107666,18736900.0
|
|
2009-02-02,5.278571128845215,5.371428966522217,5.079999923706055,5.079999923706055,15437100.0
|
|
2009-02-03,5.248570919036865,5.318571090698242,5.142857074737549,5.269999980926514,17175200.0
|
|
2009-02-04,5.264286041259766,5.42142915725708,5.17285680770874,5.285714149475098,14547400.0
|
|
2009-02-05,5.3528571128845215,5.3585710525512695,5.085713863372803,5.085713863372803,14248500.0
|
|
2009-02-06,5.285714149475098,5.30142879486084,5.1028571128845215,5.260000228881836,21145600.0
|
|
2009-02-09,5.2771430015563965,5.285714149475098,5.131429195404053,5.262856960296631,10991400.0
|
|
2009-02-10,5.167142868041992,5.357142925262451,5.150000095367432,5.230000019073486,16384200.0
|
|
2009-02-11,5.167142868041992,5.211429119110107,4.9728569984436035,5.144286155700684,13302100.0
|
|
2009-02-12,5.4185709953308105,5.4285712242126465,5.227142810821533,5.242856979370117,20511400.0
|
|
2009-02-13,5.505713939666748,5.54714298248291,5.378571033477783,5.4285712242126465,20008800.0
|
|
2009-02-17,5.317142963409424,5.491428852081299,5.281428813934326,5.429999828338623,15198400.0
|
|
2009-02-18,5.285714149475098,5.37571382522583,5.185713768005371,5.341429233551025,13208300.0
|
|
2009-02-19,5.2985711097717285,5.480000019073486,5.237143039703369,5.237143039703369,14897400.0
|
|
2009-02-20,5.257143020629883,5.395713806152344,5.2228569984436035,5.2328572273254395,11410700.0
|
|
2009-02-23,5.082857131958008,5.274285793304443,5.054286003112793,5.265714168548584,14423500.0
|
|
2009-02-24,5.151429176330566,5.190000057220459,5.057143211364746,5.088571071624756,14244300.0
|
|
2009-02-25,5.112856864929199,5.307143211364746,5.054286003112793,5.227142810821533,15887900.0
|
|
2009-02-26,5.111429214477539,5.25,4.985713958740234,5.072856903076172,10766700.0
|
|
2009-02-27,5.177143096923828,5.257143020629883,5.035714149475098,5.111429214477539,8995700.0
|
|
2009-03-02,4.9071431159973145,5.1414289474487305,4.8585710525512695,5.057143211364746,15885100.0
|
|
2009-03-03,5.194285869598389,5.588571071624756,4.872857093811035,4.898571014404297,51740500.0
|
|
2009-03-04,5.387143135070801,5.458570957183838,5.15571403503418,5.29714298248291,14490000.0
|
|
2009-03-05,5.414286136627197,5.519999980926514,5.239999771118164,5.24571418762207,11335100.0
|
|
2009-03-06,5.454286098480225,5.5428571701049805,5.272857189178467,5.497142791748047,8729700.0
|
|
2009-03-09,5.5,5.695713996887207,5.434286117553711,5.458570957183838,11848900.0
|
|
2009-03-10,5.5,5.684286117553711,5.4571428298950195,5.601428985595703,16337300.0
|
|
2009-03-11,5.355713844299316,5.550000190734863,5.285714149475098,5.512856960296631,11030600.0
|
|
2009-03-12,5.708570957183838,5.714285850524902,5.214285850524902,5.258571147918701,14080500.0
|
|
2009-03-13,5.62428617477417,5.714285850524902,5.539999961853027,5.704286098480225,9539600.0
|
|
2009-03-16,5.522857189178467,5.764286041259766,5.5114288330078125,5.6685709953308105,12023900.0
|
|
2009-03-17,5.82714319229126,5.82714319229126,5.444285869598389,5.535714149475098,11903500.0
|
|
2009-03-18,5.945713996887207,6.064286231994629,5.735713958740234,5.814286231994629,16355500.0
|
|
2009-03-19,5.929999828338623,6.064286231994629,5.8914289474487305,6.064286231994629,12115600.0
|
|
2009-03-20,5.949999809265137,6.037143230438232,5.820000171661377,5.9728569984436035,13117300.0
|
|
2009-03-23,6.199999809265137,6.199999809265137,5.800000190734863,5.949999809265137,14639800.0
|
|
2009-03-24,6.20285701751709,6.345714092254639,6.135714054107666,6.145713806152344,12205200.0
|
|
2009-03-25,5.937142848968506,6.257143020629883,5.771429061889648,6.175714015960693,18686500.0
|
|
2009-03-26,5.964285850524902,6.054286003112793,5.9128570556640625,5.958570957183838,14459900.0
|
|
2009-03-27,5.6685709953308105,5.8914289474487305,5.630000114440918,5.8914289474487305,11035500.0
|
|
2009-03-30,6.00428581237793,6.0485711097717285,5.57857084274292,5.644286155700684,19396300.0
|
|
2009-03-31,6.131429195404053,6.281428813934326,5.95285701751709,6.03000020980835,12718300.0
|
|
2009-04-01,6.12428617477417,6.2828569412231445,6.0171427726745605,6.111429214477539,10427900.0
|
|
2009-04-02,6.161428928375244,6.275713920593262,6.1414289474487305,6.252857208251953,11048800.0
|
|
2009-04-03,6.152856826782227,6.264286041259766,6.0814290046691895,6.152856826782227,7205800.0
|
|
2009-04-06,6.357142925262451,6.377142906188965,6.099999904632568,6.1414289474487305,12506900.0
|
|
2009-04-07,6.242856979370117,6.414286136627197,6.227142810821533,6.349999904632568,8216600.0
|
|
2009-04-08,6.325714111328125,6.381429195404053,6.274285793304443,6.30142879486084,6576500.0
|
|
2009-04-09,6.7071428298950195,6.712856769561768,6.314286231994629,6.362856864929199,13811000.0
|
|
2009-04-13,7.059999942779541,7.177143096923828,6.628571033477783,6.7071428298950195,26653200.0
|
|
2009-04-14,6.82857084274292,6.971428871154785,6.78000020980835,6.947143077850342,16957500.0
|
|
2009-04-15,6.65571403503418,6.808570861816406,6.5171427726745605,6.757143020629883,10913000.0
|
|
2009-04-16,6.895713806152344,6.94857120513916,6.612856864929199,6.6785712242126465,9825200.0
|
|
2009-04-17,6.975714206695557,7.015714168548584,6.787143230438232,6.871428966522217,8985900.0
|
|
2009-04-20,7.0871429443359375,7.101428985595703,6.845714092254639,6.968571186065674,10650500.0
|
|
2009-04-21,6.6571431159973145,7.070000171661377,6.3971428871154785,7.062857151031494,24563000.0
|
|
2009-04-22,6.554286003112793,6.8314290046691895,6.475714206695557,6.582857131958008,12685400.0
|
|
2009-04-23,6.474286079406738,6.568571090698242,6.215713977813721,6.539999961853027,24576300.0
|
|
2009-04-24,6.104286193847656,6.262856960296631,6.0114288330078125,6.218571186065674,30082500.0
|
|
2009-04-27,6.62428617477417,6.685713768005371,6.231429100036621,6.2771430015563965,29344700.0
|
|
2009-04-28,6.597143173217773,6.804286003112793,6.4285712242126465,6.537143230438232,16545900.0
|
|
2009-04-29,6.461429119110107,6.5714287757873535,6.42142915725708,6.5,17892700.0
|
|
2009-04-30,6.4728569984436035,6.7071428298950195,6.4514288902282715,6.474286079406738,12247200.0
|
|
2009-05-01,6.354286193847656,6.485713958740234,6.318571090698242,6.464285850524902,7328300.0
|
|
2009-05-04,6.420000076293945,6.54714298248291,6.307143211364746,6.360000133514404,7936600.0
|
|
2009-05-05,6.444285869598389,6.498570919036865,6.357142925262451,6.4185709953308105,7007700.0
|
|
2009-05-06,6.1414289474487305,6.49571418762207,5.964285850524902,6.44857120513916,16352000.0
|
|
2009-05-07,5.710000038146973,6.185713768005371,5.525713920593262,6.07714319229126,25173400.0
|
|
2009-05-08,5.74571418762207,5.800000190734863,5.398571014404297,5.7171430587768555,24913000.0
|
|
2009-05-11,5.6571431159973145,5.714285850524902,5.454286098480225,5.648571014404297,12990600.0
|
|
2009-05-12,5.7614288330078125,5.805714130401611,5.5428571701049805,5.664286136627197,13067600.0
|
|
2009-05-13,5.378571033477783,5.714285850524902,5.262856960296631,5.714285850524902,20459600.0
|
|
2009-05-14,5.29714298248291,5.362856864929199,5.1785712242126465,5.345714092254639,14255500.0
|
|
2009-05-15,5.5,5.62571382522583,5.218571186065674,5.378571033477783,16576000.0
|
|
2009-05-18,5.538570880889893,5.628571033477783,5.429999828338623,5.570000171661377,12098100.0
|
|
2009-05-19,5.661428928375244,5.755713939666748,5.550000190734863,5.588571071624756,13829900.0
|
|
2009-05-20,5.75,5.971428871154785,5.714285850524902,5.744286060333252,15792700.0
|
|
2009-05-21,5.5871429443359375,5.805714130401611,5.505713939666748,5.714285850524902,9964500.0
|
|
2009-05-22,5.5428571701049805,5.694285869598389,5.514286041259766,5.650000095367432,4261600.0
|
|
2009-05-26,5.727142810821533,5.772857189178467,5.5,5.514286041259766,8136100.0
|
|
2009-05-27,5.561429023742676,5.771429061889648,5.55142879486084,5.721428871154785,9294600.0
|
|
2009-05-28,5.505713939666748,5.610000133514404,5.382856845855713,5.531428813934326,8086400.0
|
|
2009-05-29,5.631429195404053,5.65571403503418,5.435713768005371,5.539999961853027,13692000.0
|
|
2009-06-01,5.848570823669434,5.885714054107666,5.675714015960693,5.712856769561768,9718100.0
|
|
2009-06-02,5.881429195404053,5.985713958740234,5.730000019073486,5.834286212921143,9578100.0
|
|
2009-06-03,5.785714149475098,5.889999866485596,5.691429138183594,5.840000152587891,7412300.0
|
|
2009-06-04,5.815713882446289,5.848570823669434,5.642857074737549,5.764286041259766,9455600.0
|
|
2009-06-05,5.598570823669434,5.7614288330078125,5.521429061889648,5.757143020629883,10232600.0
|
|
2009-06-08,5.544285774230957,5.599999904632568,5.432857036590576,5.550000190734863,8421000.0
|
|
2009-06-09,5.572856903076172,5.661428928375244,5.559999942779541,5.610000133514404,8010100.0
|
|
2009-06-10,5.408570766448975,5.65571403503418,5.372857093811035,5.652856826782227,13949600.0
|
|
2009-06-11,5.3914289474487305,5.550000190734863,5.348570823669434,5.400000095367432,8565200.0
|
|
2009-06-12,5.40571403503418,5.424285888671875,5.2928571701049805,5.361429214477539,7498400.0
|
|
2009-06-15,5.4514288902282715,5.505713939666748,5.2928571701049805,5.351428985595703,14079800.0
|
|
2009-06-16,5.404285907745361,5.50428581237793,5.3585710525512695,5.474286079406738,11970000.0
|
|
2009-06-17,5.771429061889648,5.869999885559082,5.588571071624756,5.642857074737549,21534100.0
|
|
2009-06-18,5.901429176330566,5.940000057220459,5.742856979370117,5.857142925262451,12373200.0
|
|
2009-06-19,5.941429138183594,6.115714073181152,5.917142868041992,5.9185709953308105,15915200.0
|
|
2009-06-22,5.7928571701049805,5.9071431159973145,5.650000095367432,5.9071431159973145,12356400.0
|
|
2009-06-23,5.652856826782227,5.742856979370117,5.574285984039307,5.714285850524902,7968800.0
|
|
2009-06-24,5.65571403503418,5.74571418762207,5.619999885559082,5.682857036590576,8351000.0
|
|
2009-06-25,5.872857093811035,5.882856845855713,5.591429233551025,5.627142906188965,9097200.0
|
|
2009-06-26,5.7671427726745605,6.097143173217773,5.764286041259766,5.902856826782227,48461000.0
|
|
2009-06-29,5.885714054107666,5.96999979019165,5.742856979370117,5.79714298248291,8628200.0
|
|
2009-06-30,5.90571403503418,5.968571186065674,5.7014288902282715,5.927143096923828,11391800.0
|
|
2009-07-01,5.802856922149658,6.067142963409424,5.78000020980835,5.940000057220459,8613500.0
|
|
2009-07-02,5.70285701751709,5.857142925262451,5.67285680770874,5.845714092254639,7030800.0
|
|
2009-07-06,5.682857036590576,5.7671427726745605,5.59428596496582,5.6414289474487305,7912100.0
|
|
2009-07-07,5.5428571701049805,5.75,5.525713920593262,5.6785712242126465,7216300.0
|
|
2009-07-08,5.528571128845215,5.552856922149658,5.4185709953308105,5.521429061889648,7617400.0
|
|
2009-07-09,5.7071428298950195,5.734285831451416,5.588571071624756,5.615714073181152,12084100.0
|
|
2009-07-10,5.724286079406738,5.7671427726745605,5.62571382522583,5.62571382522583,5254900.0
|
|
2009-07-13,6.0271430015563965,6.152856826782227,5.694285869598389,5.714285850524902,29690500.0
|
|
2009-07-14,6.185713768005371,6.221428871154785,5.971428871154785,6.061429023742676,13967800.0
|
|
2009-07-15,6.34428596496582,6.345714092254639,6.187142848968506,6.258571147918701,9424800.0
|
|
2009-07-16,6.304286003112793,6.324285984039307,6.161428928375244,6.257143020629883,8621900.0
|
|
2009-07-17,6.305714130401611,6.37571382522583,6.248570919036865,6.302856922149658,8306200.0
|
|
2009-07-20,6.402856826782227,6.425714015960693,6.2328572273254395,6.3585710525512695,9681000.0
|
|
2009-07-21,6.3971428871154785,6.427143096923828,6.191429138183594,6.404285907745361,9128700.0
|
|
2009-07-22,6.468571186065674,6.54714298248291,6.3585710525512695,6.378571033477783,9833600.0
|
|
2009-07-23,6.637143135070801,6.812857151031494,6.507143020629883,6.54714298248291,20060600.0
|
|
2009-07-24,6.028571128845215,6.367143154144287,5.984285831451416,6.3214287757873535,35719600.0
|
|
2009-07-27,5.9571428298950195,6.039999961853027,5.845714092254639,6.015714168548584,15504300.0
|
|
2009-07-28,6.0485711097717285,6.067142963409424,5.8214287757873535,5.841429233551025,11682300.0
|
|
2009-07-29,6.099999904632568,6.174285888671875,6.0,6.014286041259766,8586900.0
|
|
2009-07-30,6.230000019073486,6.304286003112793,6.07714319229126,6.0814290046691895,10226300.0
|
|
2009-07-31,6.2771430015563965,6.348570823669434,6.192856788635254,6.194285869598389,7630000.0
|
|
2009-08-03,6.424285888671875,6.424285888671875,6.258571147918701,6.335713863372803,8444100.0
|
|
2009-08-04,6.311429023742676,6.414286136627197,6.235713958740234,6.400000095367432,8518300.0
|
|
2009-08-05,6.329999923706055,6.357142925262451,6.24571418762207,6.338571071624756,6419700.0
|
|
2009-08-06,6.214285850524902,6.355713844299316,6.199999809265137,6.285714149475098,7716100.0
|
|
2009-08-07,6.4285712242126465,6.4571428298950195,6.258571147918701,6.32857084274292,9181200.0
|
|
2009-08-10,6.5428571701049805,6.561429023742676,6.365714073181152,6.411428928375244,7541800.0
|
|
2009-08-11,6.584286212921143,6.617143154144287,6.514286041259766,6.550000190734863,5896100.0
|
|
2009-08-12,6.611429214477539,6.6571431159973145,6.484285831451416,6.585713863372803,6157200.0
|
|
2009-08-13,6.611429214477539,6.667142868041992,6.445713996887207,6.574285984039307,5263300.0
|
|
2009-08-14,6.355713844299316,6.59428596496582,6.311429023742676,6.584286212921143,7927500.0
|
|
2009-08-17,6.158570766448975,6.255713939666748,6.072856903076172,6.255713939666748,6272000.0
|
|
2009-08-18,6.221428871154785,6.234285831451416,6.12428617477417,6.154285907745361,4278400.0
|
|
2009-08-19,6.409999847412109,6.535714149475098,6.24571418762207,6.257143020629883,9780400.0
|
|
2009-08-20,6.425714015960693,6.514286041259766,6.372857093811035,6.381429195404053,6836900.0
|
|
2009-08-21,6.442856788635254,6.514286041259766,6.42142915725708,6.487143039703369,8526000.0
|
|
2009-08-24,6.3314290046691895,6.550000190734863,6.32857084274292,6.474286079406738,7900900.0
|
|
2009-08-25,6.351428985595703,6.414286136627197,6.320000171661377,6.402856826782227,7168700.0
|
|
2009-08-26,6.281428813934326,6.394286155700684,6.25428581237793,6.3314290046691895,5680500.0
|
|
2009-08-27,6.25,6.2928571701049805,6.12428617477417,6.241428852081299,9686600.0
|
|
2009-08-28,6.317142963409424,6.4128570556640625,6.291429042816162,6.361429214477539,7205100.0
|
|
2009-08-31,6.2328572273254395,6.37571382522583,6.174285888671875,6.305714130401611,5678400.0
|
|
2009-09-01,6.021429061889648,6.341429233551025,5.95285701751709,6.170000076293945,10955000.0
|
|
2009-09-02,5.968571186065674,6.059999942779541,5.94857120513916,5.955714225769043,6498100.0
|
|
2009-09-03,5.755713939666748,5.9285712242126465,5.610000133514404,5.901429176330566,19494300.0
|
|
2009-09-04,5.849999904632568,5.877142906188965,5.714285850524902,5.725714206695557,8542100.0
|
|
2009-09-08,5.925714015960693,5.975714206695557,5.82857084274292,5.900000095367432,7308000.0
|
|
2009-09-09,6.175714015960693,6.281428813934326,5.914286136627197,5.914286136627197,17747100.0
|
|
2009-09-10,6.214285850524902,6.392857074737549,6.144286155700684,6.144286155700684,10404100.0
|
|
2009-09-11,6.09428596496582,6.264286041259766,6.065713882446289,6.251429080963135,6797700.0
|
|
2009-09-14,6.182857036590576,6.192856788635254,5.9828572273254395,6.07857084274292,5656700.0
|
|
2009-09-15,6.424285888671875,6.4285712242126465,6.17142915725708,6.28000020980835,10293500.0
|
|
2009-09-16,6.685713768005371,6.714285850524902,6.464285850524902,6.46999979019165,12653200.0
|
|
2009-09-17,6.634285926818848,6.721428871154785,6.579999923706055,6.615714073181152,6533100.0
|
|
2009-09-18,6.771429061889648,6.78000020980835,6.534286022186279,6.585713863372803,12318600.0
|
|
2009-09-21,6.785714149475098,6.841429233551025,6.654285907745361,6.667142868041992,8175300.0
|
|
2009-09-22,6.818571090698242,6.885714054107666,6.760000228881836,6.8428568840026855,6386800.0
|
|
2009-09-23,6.692856788635254,6.855713844299316,6.685713768005371,6.849999904632568,5079900.0
|
|
2009-09-24,6.659999847412109,6.735713958740234,6.597143173217773,6.735713958740234,3733800.0
|
|
2009-09-25,6.6085710525512695,6.705714225769043,6.5714287757873535,6.614285945892334,4308500.0
|
|
2009-09-28,6.567142963409424,6.69857120513916,6.502857208251953,6.591429233551025,9012500.0
|
|
2009-09-29,6.6085710525512695,6.744286060333252,6.528571128845215,6.574285984039307,9739800.0
|
|
2009-09-30,6.595714092254639,6.731429100036621,6.498570919036865,6.687142848968506,6714400.0
|
|
2009-10-01,6.37428617477417,6.561429023742676,6.3314290046691895,6.535714149475098,8479800.0
|
|
2009-10-02,6.388570785522461,6.54714298248291,6.32857084274292,6.362856864929199,5773600.0
|
|
2009-10-05,6.4885711669921875,6.534286022186279,6.394286155700684,6.4285712242126465,8050000.0
|
|
2009-10-06,6.595714092254639,6.607142925262451,6.494286060333252,6.49571418762207,6304900.0
|
|
2009-10-07,6.607142925262451,6.659999847412109,6.55142879486084,6.574285984039307,3904600.0
|
|
2009-10-08,6.57714319229126,6.70285701751709,6.550000190734863,6.590000152587891,6747300.0
|
|
2009-10-09,6.7014288902282715,6.70285701751709,6.588571071624756,6.619999885559082,4810400.0
|
|
2009-10-12,6.579999923706055,6.825714111328125,6.565713882446289,6.711429119110107,7390600.0
|
|
2009-10-13,6.6414289474487305,6.708570957183838,6.562857151031494,6.579999923706055,4514300.0
|
|
2009-10-14,6.867143154144287,6.869999885559082,6.651429176330566,6.70285701751709,7655200.0
|
|
2009-10-15,7.192856788635254,7.275713920593262,6.75428581237793,6.75428581237793,18520600.0
|
|
2009-10-16,6.998570919036865,7.121428966522217,6.861429214477539,7.079999923706055,8269100.0
|
|
2009-10-19,7.114285945892334,7.204286098480225,7.010000228881836,7.121428966522217,5580400.0
|
|
2009-10-20,6.994286060333252,7.248570919036865,6.96999979019165,7.227142810821533,7756000.0
|
|
2009-10-21,6.835713863372803,7.070000171661377,6.825714111328125,7.005713939666748,6847400.0
|
|
2009-10-22,7.090000152587891,7.1028571128845215,6.794285774230957,6.867143154144287,8807400.0
|
|
2009-10-23,7.841429233551025,8.214285850524902,7.104286193847656,7.115714073181152,50787800.0
|
|
2009-10-26,7.881429195404053,8.10714340209961,7.860000133514404,7.965713977813721,11316200.0
|
|
2009-10-27,7.748570919036865,7.9185709953308105,7.728570938110352,7.889999866485596,9258900.0
|
|
2009-10-28,7.648571014404297,7.90571403503418,7.574285984039307,7.82714319229126,11095000.0
|
|
2009-10-29,7.902856826782227,7.9071431159973145,7.5714287757873535,7.670000076293945,9852500.0
|
|
2009-10-30,7.635714054107666,7.998570919036865,7.619999885559082,7.8585710525512695,9387700.0
|
|
2009-11-02,7.685713768005371,7.768570899963379,7.514286041259766,7.597143173217773,5878600.0
|
|
2009-11-03,7.6785712242126465,7.757143020629883,7.515714168548584,7.595714092254639,10738000.0
|
|
2009-11-04,7.737143039703369,7.857142925262451,7.714285850524902,7.727142810821533,7728000.0
|
|
2009-11-05,8.055713653564453,8.118571281433105,7.65571403503418,7.705714225769043,13412700.0
|
|
2009-11-06,7.980000019073486,8.002857208251953,7.714285850524902,7.851428985595703,12005000.0
|
|
2009-11-09,8.171428680419922,8.210000038146973,7.9285712242126465,7.94857120513916,8535100.0
|
|
2009-11-10,8.342857360839844,8.482856750488281,8.109999656677246,8.130000114440918,13188000.0
|
|
2009-11-11,8.491429328918457,8.555713653564453,8.348570823669434,8.444286346435547,10472000.0
|
|
2009-11-12,8.312856674194336,8.54857063293457,8.29285717010498,8.492856979370117,5187000.0
|
|
2009-11-13,8.475713729858398,8.485713958740234,8.218570709228516,8.321429252624512,5477500.0
|
|
2009-11-16,8.494285583496094,8.625714302062988,8.460000038146973,8.508570671081543,8026200.0
|
|
2009-11-17,8.678570747375488,8.712857246398926,8.430000305175781,8.518570899963379,9716700.0
|
|
2009-11-18,8.732856750488281,8.807143211364746,8.605713844299316,8.687143325805664,6591200.0
|
|
2009-11-19,8.60857105255127,8.710000038146973,8.562856674194336,8.671428680419922,4040400.0
|
|
2009-11-20,8.567143440246582,8.584285736083984,8.331428527832031,8.518570899963379,7789600.0
|
|
2009-11-23,8.625714302062988,8.71142864227295,8.579999923706055,8.64285659790039,4853100.0
|
|
2009-11-24,8.524286270141602,8.625714302062988,8.300000190734863,8.34571361541748,10400600.0
|
|
2009-11-25,8.460000038146973,8.55142879486084,8.399999618530273,8.524286270141602,7613900.0
|
|
2009-11-27,8.264286041259766,8.359999656677246,7.815713882446289,8.187143325805664,5754700.0
|
|
2009-11-30,8.375714302062988,8.402856826782227,8.130000114440918,8.278571128845215,9074800.0
|
|
2009-12-01,8.318571090698242,8.395713806152344,8.101428985595703,8.215714454650879,13823600.0
|
|
2009-12-02,8.428570747375488,8.54285717010498,8.294285774230957,8.337142944335938,9093700.0
|
|
2009-12-03,8.284285545349121,8.498571395874023,8.247142791748047,8.441429138183594,8534400.0
|
|
2009-12-04,8.032856941223145,8.348570823669434,7.871428966522217,8.30142879486084,11601800.0
|
|
2009-12-07,7.987143039703369,8.140000343322754,7.9285712242126465,8.140000343322754,9392600.0
|
|
2009-12-08,7.9885711669921875,8.017143249511719,7.822856903076172,7.924285888671875,7777700.0
|
|
2009-12-09,7.994286060333252,8.034285545349121,7.84428596496582,8.010000228881836,5146400.0
|
|
2009-12-10,8.105713844299316,8.164285659790039,7.9514288902282715,7.9514288902282715,5913600.0
|
|
2009-12-11,7.9571428298950195,8.14285659790039,7.914286136627197,8.118571281433105,5078500.0
|
|
2009-12-14,8.058570861816406,8.074286460876465,7.929999828338623,8.055713653564453,4818800.0
|
|
2009-12-15,8.131428718566895,8.214285850524902,7.985713958740234,8.022856712341309,5581800.0
|
|
2009-12-16,7.868570804595947,8.131428718566895,7.812857151031494,8.101428985595703,17007200.0
|
|
2009-12-17,7.675714015960693,7.8314290046691895,7.67142915725708,7.794285774230957,10091200.0
|
|
2009-12-18,7.610000133514404,7.711429119110107,7.5714287757873535,7.7014288902282715,10441900.0
|
|
2009-12-21,7.708570957183838,7.747142791748047,7.57857084274292,7.604286193847656,6855100.0
|
|
2009-12-22,7.658570766448975,7.885714054107666,7.630000114440918,7.714285850524902,11729200.0
|
|
2009-12-23,8.121429443359375,8.132857322692871,7.731429100036621,7.735713958740234,10452400.0
|
|
2009-12-24,8.127142906188965,8.241429328918457,8.075714111328125,8.135713577270508,3035200.0
|
|
2009-12-28,8.191429138183594,8.285714149475098,8.102856636047363,8.102856636047363,6006000.0
|
|
2009-12-29,8.140000343322754,8.284285545349121,8.134285926818848,8.260000228881836,4839100.0
|
|
2009-12-30,7.947143077850342,8.144286155700684,7.892857074737549,8.144286155700684,4637500.0
|
|
2009-12-31,7.869999885559082,8.011428833007812,7.864285945892334,7.947143077850342,5291300.0
|
|
2010-01-04,7.639999866485596,7.961429119110107,7.565713882446289,7.931428909301758,17239600.0
|
|
2010-01-05,7.3585710525512695,7.6571431159973145,7.258571147918701,7.652856826782227,23753100.0
|
|
2010-01-06,7.617143154144287,7.67285680770874,7.197143077850342,7.361429214477539,23290400.0
|
|
2010-01-07,7.485713958740234,7.757143020629883,7.462856769561768,7.731429100036621,9955400.0
|
|
2010-01-08,7.614285945892334,7.742856979370117,7.465713977813721,7.498570919036865,8180900.0
|
|
2010-01-11,7.604286193847656,7.704286098480225,7.528571128845215,7.659999847412109,6783700.0
|
|
2010-01-12,7.481429100036621,7.582857131958008,7.4514288902282715,7.528571128845215,6330100.0
|
|
2010-01-13,7.708570957183838,7.75428581237793,7.558570861816406,7.612856864929199,14422100.0
|
|
2010-01-14,7.284286022186279,7.575714111328125,7.269999980926514,7.518570899963379,17685500.0
|
|
2010-01-15,7.278571128845215,7.4071431159973145,7.2328572273254395,7.24571418762207,13031200.0
|
|
2010-01-19,7.314286231994629,7.382856845855713,7.242856979370117,7.25,5302500.0
|
|
2010-01-20,7.320000171661377,7.492856979370117,7.221428871154785,7.265714168548584,9685200.0
|
|
2010-01-21,7.312857151031494,7.454286098480225,7.214285850524902,7.2171430587768555,8614900.0
|
|
2010-01-22,7.269999980926514,7.484285831451416,7.214285850524902,7.29714298248291,9395400.0
|
|
2010-01-25,7.018570899963379,7.357142925262451,6.931428909301758,7.2928571701049805,13791400.0
|
|
2010-01-26,7.135714054107666,7.1785712242126465,6.937142848968506,6.960000038146973,11343500.0
|
|
2010-01-27,7.281428813934326,7.311429023742676,6.992856979370117,7.142857074737549,23347100.0
|
|
2010-01-28,9.005714416503906,9.121429443359375,8.675713539123535,8.812856674194336,77352800.0
|
|
2010-01-29,8.89285659790039,9.224286079406738,8.79285717010498,8.962857246398926,24604300.0
|
|
2010-02-01,8.718570709228516,8.981429100036621,8.532856941223145,8.829999923706055,18914000.0
|
|
2010-02-02,8.835714340209961,8.878570556640625,8.695713996887207,8.70714282989502,10242400.0
|
|
2010-02-03,8.850000381469727,8.982856750488281,8.761428833007812,8.835714340209961,8761200.0
|
|
2010-02-04,8.619999885559082,8.89285659790039,8.59000015258789,8.764286041259766,11026400.0
|
|
2010-02-05,8.691429138183594,8.715714454650879,8.468570709228516,8.59571361541748,11099200.0
|
|
2010-02-08,8.699999809265137,8.815713882446289,8.571429252624512,8.705714225769043,9346400.0
|
|
2010-02-09,8.875714302062988,8.880000114440918,8.710000038146973,8.722857475280762,8811600.0
|
|
2010-02-10,8.784285545349121,8.918571472167969,8.720000267028809,8.872857093811035,5807900.0
|
|
2010-02-11,9.05142879486084,9.069999694824219,8.728570938110352,8.744285583496094,7203700.0
|
|
2010-02-12,9.025713920593262,9.025713920593262,8.868571281433105,9.0,8408400.0
|
|
2010-02-16,9.265713691711426,9.287142753601074,9.071429252624512,9.088570594787598,9922500.0
|
|
2010-02-17,9.215714454650879,9.255714416503906,9.061429023742676,9.255714416503906,8134000.0
|
|
2010-02-18,9.442856788635254,9.467143058776855,9.127142906188965,9.130000114440918,8806000.0
|
|
2010-02-19,9.521429061889648,9.581428527832031,9.361429214477539,9.407142639160156,8813000.0
|
|
2010-02-22,9.324286460876465,9.614286422729492,9.115714073181152,9.577142715454102,35298200.0
|
|
2010-02-23,9.192856788635254,9.321429252624512,9.167142868041992,9.265713691711426,13049400.0
|
|
2010-02-24,9.241429328918457,9.34000015258789,9.165714263916016,9.244285583496094,12005700.0
|
|
2010-02-25,9.372857093811035,9.374285697937012,9.014286041259766,9.14142894744873,10717700.0
|
|
2010-02-26,9.435713768005371,9.54714298248291,9.328571319580078,9.380000114440918,8620500.0
|
|
2010-03-01,9.95714282989502,9.964285850524902,9.431428909301758,9.431428909301758,12866700.0
|
|
2010-03-02,9.854286193847656,10.0,9.831428527832031,9.998571395874023,11956700.0
|
|
2010-03-03,9.649999618530273,9.770000457763672,9.374285697937012,9.447142601013184,22049300.0
|
|
2010-03-04,9.715714454650879,9.795714378356934,9.591428756713867,9.600000381469727,7063000.0
|
|
2010-03-05,9.664285659790039,9.814286231994629,9.575714111328125,9.75,9117500.0
|
|
2010-03-08,9.811429023742676,9.822856903076172,9.688570976257324,9.712857246398926,6064100.0
|
|
2010-03-09,9.991429328918457,10.192856788635254,9.735713958740234,9.742856979370117,14179900.0
|
|
2010-03-10,10.182856559753418,10.221428871154785,10.010000228881836,10.03857135772705,7744800.0
|
|
2010-03-11,10.170000076293945,10.227143287658691,10.061429023742676,10.157142639160156,8457400.0
|
|
2010-03-12,9.997142791748047,10.071429252624512,9.902856826782227,10.021429061889648,9369500.0
|
|
2010-03-15,9.942856788635254,9.997142791748047,9.880000114440918,9.997142791748047,7012600.0
|
|
2010-03-16,10.09000015258789,10.121429443359375,9.935713768005371,9.935713768005371,8498000.0
|
|
2010-03-17,10.131428718566895,10.248571395874023,10.057143211364746,10.128570556640625,4390400.0
|
|
2010-03-18,10.077142715454102,10.161429405212402,10.062856674194336,10.101428985595703,3593100.0
|
|
2010-03-19,10.064286231994629,10.128570556640625,10.010000228881836,10.100000381469727,9905700.0
|
|
2010-03-22,10.412857055664062,10.428570747375488,10.007143020629883,10.050000190734863,7216300.0
|
|
2010-03-23,10.422857284545898,10.498571395874023,10.289999961853027,10.428570747375488,4979100.0
|
|
2010-03-24,10.338570594787598,10.45285701751709,10.321429252624512,10.418571472167969,3399900.0
|
|
2010-03-25,10.505714416503906,10.714285850524902,10.365714073181152,10.382857322692871,8349600.0
|
|
2010-03-26,10.614286422729492,10.70142936706543,10.477143287658691,10.50428581237793,5427800.0
|
|
2010-03-29,10.557143211364746,10.714285850524902,10.521429061889648,10.699999809265137,5602100.0
|
|
2010-03-30,10.722857475280762,10.807143211364746,10.632857322692871,10.699999809265137,7662200.0
|
|
2010-03-31,10.534285545349121,10.722857475280762,10.531429290771484,10.614286422729492,5714800.0
|
|
2010-04-01,10.714285850524902,10.814286231994629,10.517143249511719,10.517143249511719,13577200.0
|
|
2010-04-05,11.427143096923828,11.437143325805664,10.795714378356934,10.79714298248291,16663500.0
|
|
2010-04-06,11.90999984741211,11.99571418762207,11.40571403503418,11.488571166992188,27422500.0
|
|
2010-04-07,11.390000343322754,11.767143249511719,11.314286231994629,11.727143287658691,25214700.0
|
|
2010-04-08,11.6899995803833,11.714285850524902,11.324286460876465,11.324286460876465,13912500.0
|
|
2010-04-09,11.774286270141602,11.785714149475098,11.489999771118164,11.584285736083984,11563300.0
|
|
2010-04-12,11.882857322692871,11.89285659790039,11.649999618530273,11.757143020629883,9430400.0
|
|
2010-04-13,12.34000015258789,12.378570556640625,11.85714340209961,11.897143363952637,17424400.0
|
|
2010-04-14,12.510000228881836,12.728570938110352,12.260000228881836,12.422857284545898,18056500.0
|
|
2010-04-15,12.40428638458252,12.552857398986816,12.214285850524902,12.464285850524902,11999400.0
|
|
2010-04-16,12.187143325805664,12.414285659790039,12.025713920593262,12.351428985595703,10971800.0
|
|
2010-04-19,12.114286422729492,12.371429443359375,11.824286460876465,12.178570747375488,13470800.0
|
|
2010-04-20,12.438570976257324,12.488571166992188,12.122857093811035,12.15428638458252,12414500.0
|
|
2010-04-21,12.425713539123535,12.714285850524902,12.19857120513916,12.635713577270508,24311700.0
|
|
2010-04-22,14.321429252624512,14.64142894744873,12.949999809265137,13.0,90442100.0
|
|
2010-04-23,14.247142791748047,14.365714073181152,13.765713691711426,14.287142753601074,29817900.0
|
|
2010-04-26,15.45285701751709,15.671428680419922,14.348570823669434,14.348570823669434,47215000.0
|
|
2010-04-27,14.581428527832031,15.151429176330566,14.518570899963379,15.010000228881836,34263600.0
|
|
2010-04-28,14.19857120513916,14.680000305175781,13.971428871154785,14.50428581237793,22770300.0
|
|
2010-04-29,14.738571166992188,14.850000381469727,14.194286346435547,14.401429176330566,18078200.0
|
|
2010-04-30,14.128570556640625,14.838570594787598,14.082857131958008,14.835714340209961,13059200.0
|
|
2010-05-03,14.569999694824219,14.829999923706055,14.14285659790039,14.279999732971191,13974100.0
|
|
2010-05-04,14.194286346435547,14.412857055664062,13.978570938110352,14.28857135772705,15383900.0
|
|
2010-05-05,14.032856941223145,14.527142524719238,13.744285583496094,13.930000305175781,14749700.0
|
|
2010-05-06,13.852856636047363,14.427143096923828,12.85714340209961,13.871429443359375,24448900.0
|
|
2010-05-07,13.012857437133789,14.285714149475098,12.918571472167969,13.85714340209961,25908400.0
|
|
2010-05-10,13.928570747375488,13.994285583496094,13.572856903076172,13.747142791748047,18567500.0
|
|
2010-05-11,14.260000228881836,14.592857360839844,13.65428638458252,13.664285659790039,23100700.0
|
|
2010-05-12,15.40428638458252,15.415714263916016,14.489999771118164,14.527142524719238,27244700.0
|
|
2010-05-13,15.715714454650879,17.071428298950195,15.315713882446289,15.492856979370117,71549800.0
|
|
2010-05-14,14.365714073181152,15.138570785522461,14.289999961853027,15.071429252624512,34964300.0
|
|
2010-05-17,15.192856788635254,15.291428565979004,14.472857475280762,14.49571418762207,31577700.0
|
|
2010-05-18,14.572856903076172,15.390000343322754,14.371429443359375,15.055713653564453,27498100.0
|
|
2010-05-19,14.372857093811035,14.927143096923828,13.908571243286133,14.434286117553711,22927100.0
|
|
2010-05-20,13.569999694824219,13.99571418762207,13.284285545349121,13.821429252624512,28922600.0
|
|
2010-05-21,14.210000038146973,14.284285545349121,12.972857475280762,13.061429023742676,30009000.0
|
|
2010-05-24,14.517143249511719,14.908571243286133,14.287142753601074,14.482856750488281,18433100.0
|
|
2010-05-25,15.0,15.0,13.85714340209961,13.928570747375488,23362500.0
|
|
2010-05-26,14.971428871154785,15.54714298248291,14.79714298248291,15.350000381469727,33401900.0
|
|
2010-05-27,15.55142879486084,15.569999694824219,15.071429252624512,15.428570747375488,19626600.0
|
|
2010-05-28,15.878570556640625,16.277143478393555,15.45714282989502,15.552857398986816,28188300.0
|
|
2010-06-01,15.327142715454102,15.882857322692871,15.29714298248291,15.60857105255127,15894900.0
|
|
2010-06-02,15.825714111328125,15.865714073181152,14.970000267028809,15.557143211364746,18494000.0
|
|
2010-06-03,15.978570938110352,16.38142967224121,15.70142936706543,15.991429328918457,18261600.0
|
|
2010-06-04,15.682856559753418,16.385713577270508,15.3628568649292,15.697142601013184,21744100.0
|
|
2010-06-07,15.59428596496582,16.177143096923828,15.321429252624512,15.685713768005371,26215700.0
|
|
2010-06-08,15.761428833007812,16.071428298950195,15.328571319580078,15.867142677307129,24122700.0
|
|
2010-06-09,16.489999771118164,16.838571548461914,16.031429290771484,16.139999389648438,39731300.0
|
|
2010-06-10,16.95142936706543,17.125713348388672,16.624286651611328,16.860000610351562,24768100.0
|
|
2010-06-11,17.24142837524414,17.364286422729492,16.657142639160156,16.78285789489746,28693700.0
|
|
2010-06-14,18.115713119506836,18.280000686645508,17.542856216430664,17.628570556640625,34783000.0
|
|
2010-06-15,17.64285659790039,17.884286880493164,17.461429595947266,17.85714340209961,31710700.0
|
|
2010-06-16,17.809999465942383,18.0,17.145713806152344,17.542856216430664,30639700.0
|
|
2010-06-17,17.979999542236328,18.257143020629883,17.77142906188965,17.935714721679688,18610900.0
|
|
2010-06-18,18.059999465942383,18.157142639160156,17.788570404052734,17.989999771118164,17446100.0
|
|
2010-06-21,16.998571395874023,18.100000381469727,16.77142906188965,18.005714416503906,26078500.0
|
|
2010-06-22,16.632856369018555,17.200000762939453,16.297143936157227,17.07428550720215,27733300.0
|
|
2010-06-23,16.82428550720215,17.0,16.288570404052734,16.821428298950195,14732900.0
|
|
2010-06-24,16.46428680419922,16.837142944335938,16.37285614013672,16.6971435546875,13636700.0
|
|
2010-06-25,16.854286193847656,16.945714950561523,16.071428298950195,16.48714256286621,18129300.0
|
|
2010-06-28,16.801429748535156,17.125713348388672,16.60285758972168,16.952856063842773,11553500.0
|
|
2010-06-29,16.082857131958008,16.547143936157227,16.010000228881836,16.488571166992188,20429500.0
|
|
2010-06-30,15.521429061889648,16.18428611755371,15.427143096923828,15.712857246398926,26104400.0
|
|
2010-07-01,15.665714263916016,15.779999732971191,14.752857208251953,15.54285717010498,22759800.0
|
|
2010-07-02,15.29714298248291,15.920000076293945,15.185713768005371,15.808570861816406,11218200.0
|
|
2010-07-06,15.324286460876465,15.915714263916016,15.184286117553711,15.628570556640625,15773800.0
|
|
2010-07-07,16.927143096923828,16.928571701049805,15.325714111328125,15.545714378356934,28483700.0
|
|
2010-07-08,16.711429595947266,17.53571319580078,16.455713272094727,17.145713806152344,26282900.0
|
|
2010-07-09,16.790000915527344,16.834285736083984,16.325714111328125,16.597143173217773,12726000.0
|
|
2010-07-12,17.054285049438477,17.21428680419922,16.72857093811035,16.850000381469727,13410600.0
|
|
2010-07-13,17.2742862701416,17.387142181396484,16.83571434020996,17.345714569091797,17581200.0
|
|
2010-07-14,17.571428298950195,17.71428680419922,17.014286041259766,17.21714210510254,13643700.0
|
|
2010-07-15,17.301429748535156,17.46428680419922,17.034286499023438,17.38142967224121,15295700.0
|
|
2010-07-16,16.912857055664062,17.28285789489746,16.821428298950195,17.242856979370117,14473200.0
|
|
2010-07-19,16.985713958740234,17.161428451538086,16.450000762939453,16.82428550720215,13239100.0
|
|
2010-07-20,17.198570251464844,17.27142906188965,16.364286422729492,16.735713958740234,17623900.0
|
|
2010-07-21,17.092857360839844,17.657142639160156,16.98285675048828,17.435714721679688,33055400.0
|
|
2010-07-22,14.794285774230957,16.067142486572266,14.535714149475098,15.64285659790039,95617900.0
|
|
2010-07-23,15.385713577270508,15.535714149475098,14.601428985595703,14.997142791748047,33507600.0
|
|
2010-07-26,14.684286117553711,15.569999694824219,14.508570671081543,15.501428604125977,32959500.0
|
|
2010-07-27,14.869999885559082,15.065713882446289,14.647143363952637,15.0,22699600.0
|
|
2010-07-28,14.329999923706055,14.908571243286133,14.242856979370117,14.827142715454102,34626900.0
|
|
2010-07-29,14.002857208251953,14.449999809265137,13.618571281433105,14.359999656677246,35392700.0
|
|
2010-07-30,14.649999618530273,14.739999771118164,14.077142715454102,14.241429328918457,30704800.0
|
|
2010-08-02,14.554286003112793,15.0,14.424285888671875,14.859999656677246,24295600.0
|
|
2010-08-03,14.915714263916016,14.96142864227295,14.104286193847656,14.437143325805664,30139200.0
|
|
2010-08-04,15.447142601013184,15.5,14.95714282989502,14.99571418762207,24243100.0
|
|
2010-08-05,15.789999961853027,15.814286231994629,15.071429252624512,15.318571090698242,24296300.0
|
|
2010-08-06,16.902856826782227,16.96428680419922,15.411429405212402,15.527142524719238,48693400.0
|
|
2010-08-09,16.700000762939453,16.992856979370117,16.37285614013672,16.85714340209961,21420000.0
|
|
2010-08-10,17.858570098876953,18.068571090698242,16.171428680419922,16.200000762939453,90987400.0
|
|
2010-08-11,18.067142486572266,18.345714569091797,17.33571434020996,17.431428909301758,71350300.0
|
|
2010-08-12,19.007143020629883,19.114286422729492,17.71714210510254,17.7785701751709,71959300.0
|
|
2010-08-13,18.894285202026367,19.195714950561523,18.610000610351562,18.917142868041992,47224800.0
|
|
2010-08-16,19.60285758972168,19.700000762939453,18.66857147216797,18.805713653564453,42668500.0
|
|
2010-08-17,18.99571418762207,20.128570556640625,18.935714721679688,19.928571701049805,59518900.0
|
|
2010-08-18,17.957143783569336,18.592857360839844,17.90571403503418,18.428571701049805,59725400.0
|
|
2010-08-19,18.31999969482422,18.538570404052734,17.65571403503418,17.678571701049805,46575900.0
|
|
2010-08-20,18.56571388244629,18.68000030517578,18.215713500976562,18.239999771118164,24221400.0
|
|
2010-08-23,18.128570556640625,18.92571449279785,18.071428298950195,18.64285659790039,26871600.0
|
|
2010-08-24,17.325714111328125,17.950000762939453,17.29142951965332,17.940000534057617,36478400.0
|
|
2010-08-25,17.75,17.837142944335938,17.092857360839844,17.144285202026367,20053600.0
|
|
2010-08-26,17.977142333984375,18.244285583496094,17.768571853637695,17.984285354614258,28499100.0
|
|
2010-08-27,18.014286041259766,18.2257137298584,17.554285049438477,18.049999237060547,21134400.0
|
|
2010-08-30,17.58571434020996,17.957143783569336,17.510000228881836,17.89285659790039,18643100.0
|
|
2010-08-31,17.931428909301758,18.135713577270508,17.40142822265625,17.408571243286133,24219300.0
|
|
2010-09-01,19.272857666015625,19.46428680419922,18.444286346435547,18.695714950561523,58268000.0
|
|
2010-09-02,19.71428680419922,19.797143936157227,18.944286346435547,19.185714721679688,36800400.0
|
|
2010-09-03,19.78285789489746,20.35714340209961,19.7214298248291,20.0,34800500.0
|
|
2010-09-07,20.255714416503906,20.421428680419922,19.657142639160156,19.70142936706543,32400200.0
|
|
2010-09-08,20.85714340209961,21.105714797973633,20.48285675048828,20.51285743713379,38980200.0
|
|
2010-09-09,20.81142807006836,21.391429901123047,20.685714721679688,21.185714721679688,27959400.0
|
|
2010-09-10,20.8799991607666,20.981428146362305,20.628570556640625,20.9471435546875,18475100.0
|
|
2010-09-13,21.134286880493164,21.421428680419922,21.0,21.34428596496582,23407300.0
|
|
2010-09-14,20.950000762939453,21.270000457763672,20.871429443359375,21.10285758972168,20414100.0
|
|
2010-09-15,20.445714950561523,20.941429138183594,20.374286651611328,20.941429138183594,24116400.0
|
|
2010-09-16,20.071428298950195,20.5,20.018571853637695,20.39285659790039,28531300.0
|
|
2010-09-17,20.06571388244629,20.350000381469727,20.002857208251953,20.34000015258789,23191000.0
|
|
2010-09-20,20.412857055664062,20.571428298950195,20.002857208251953,20.28571319580078,37009000.0
|
|
2010-09-21,21.0285701751709,21.22857093811035,20.444286346435547,20.5,32460400.0
|
|
2010-09-22,22.41857147216797,22.424285888671875,21.328571319580078,21.440000534057617,62444900.0
|
|
2010-09-23,22.924285888671875,23.38857078552246,22.63142967224121,22.68000030517578,81991000.0
|
|
2010-09-24,23.1728572845459,23.874286651611328,23.0,23.445714950561523,65331000.0
|
|
2010-09-27,23.56999969482422,23.73714256286621,22.768571853637695,22.928571701049805,41696900.0
|
|
2010-09-28,23.12285614013672,23.56999969482422,22.784286499023438,23.549999237060547,38302600.0
|
|
2010-09-29,24.375713348388672,24.39285659790039,22.88857078552246,22.912857055664062,54484500.0
|
|
2010-09-30,23.165714263916016,24.91428565979004,23.125713348388672,24.549999237060547,72002700.0
|
|
2010-10-01,22.09428596496582,22.957143783569336,21.972856521606445,22.94285774230957,58912700.0
|
|
2010-10-04,22.341428756713867,22.68428611755371,21.652856826782227,21.860000610351562,47406800.0
|
|
2010-10-05,22.308570861816406,22.858570098876953,22.030000686645508,22.78571319580078,41052900.0
|
|
2010-10-06,21.46714210510254,22.678571701049805,21.20857048034668,22.06999969482422,47487300.0
|
|
2010-10-07,21.632856369018555,22.01285743713379,21.26285743713379,21.5242862701416,28767900.0
|
|
2010-10-08,21.37714385986328,21.85714340209961,21.149999618530273,21.719999313354492,24377500.0
|
|
2010-10-11,21.955713272094727,22.354286193847656,21.461429595947266,21.534286499023438,28622300.0
|
|
2010-10-12,22.198570251464844,22.261428833007812,21.644285202026367,21.959999084472656,25449200.0
|
|
2010-10-13,22.087142944335938,22.78571319580078,22.001428604125977,22.58571434020996,22960700.0
|
|
2010-10-14,21.825714111328125,22.394285202026367,21.648571014404297,21.98714256286621,21929600.0
|
|
2010-10-15,22.24571418762207,22.261428833007812,21.722856521606445,21.932857513427734,24075100.0
|
|
2010-10-18,21.85714340209961,22.378570556640625,21.71714210510254,22.34428596496582,19976600.0
|
|
2010-10-19,21.332857131958008,21.775714874267578,21.049999237060547,21.472856521606445,25627700.0
|
|
2010-10-20,21.878570556640625,22.252857208251953,21.14285659790039,21.428571701049805,63282100.0
|
|
2010-10-21,24.670000076293945,24.99142837524414,23.797143936157227,24.219999313354492,111769000.0
|
|
2010-10-22,24.014286041259766,24.497142791748047,23.705713272094727,23.871429443359375,49298900.0
|
|
2010-10-25,23.834285736083984,24.264286041259766,23.579999923706055,24.17571449279785,25864300.0
|
|
2010-10-26,25.374286651611328,25.65142822265625,23.864286422729492,23.871429443359375,73645600.0
|
|
2010-10-27,25.5,26.391429901123047,25.079999923706055,25.614286422729492,64831200.0
|
|
2010-10-28,25.100000381469727,25.60285758972168,24.7214298248291,25.571428298950195,26392100.0
|
|
2010-10-29,24.795713424682617,25.114286422729492,24.18857192993164,24.99142837524414,41610800.0
|
|
2010-11-01,23.90999984741211,24.85714340209961,23.671428680419922,24.850000381469727,34553400.0
|
|
2010-11-02,24.515714645385742,24.768571853637695,23.794286727905273,23.812856674194336,38203200.0
|
|
2010-11-03,24.494285583496094,24.862857818603516,24.14714241027832,24.662857055664062,27377000.0
|
|
2010-11-04,23.974285125732422,24.775714874267578,23.799999237060547,24.764286041259766,41218800.0
|
|
2010-11-05,24.014286041259766,24.415714263916016,23.837142944335938,24.40571403503418,21994000.0
|
|
2010-11-08,24.161428451538086,24.362857818603516,23.608570098876953,23.832857131958008,28799400.0
|
|
2010-11-09,24.351428985595703,24.985713958740234,24.202856063842773,24.25,40275900.0
|
|
2010-11-10,25.26714324951172,25.322856903076172,24.092857360839844,24.28571319580078,38518900.0
|
|
2010-11-11,25.020000457763672,25.527143478393555,24.792856216430664,24.988571166992188,29417500.0
|
|
2010-11-12,24.71428680419922,25.270000457763672,24.299999237060547,24.941429138183594,29166900.0
|
|
2010-11-15,24.042856216430664,24.79142951965332,23.954286575317383,24.56142807006836,31976700.0
|
|
2010-11-16,23.628570556640625,24.17571449279785,23.367143630981445,23.822856903076172,27365800.0
|
|
2010-11-17,23.81142807006836,24.072856903076172,23.431428909301758,23.530000686645508,18810400.0
|
|
2010-11-18,24.047143936157227,24.399999618530273,24.002857208251953,24.227142333984375,17776500.0
|
|
2010-11-19,24.719999313354492,24.75,23.972856521606445,24.051429748535156,22594600.0
|
|
2010-11-22,26.902856826782227,26.957143783569336,25.85714340209961,25.867143630981445,71804600.0
|
|
2010-11-23,26.81571388244629,27.44285774230957,26.5771427154541,26.604286193847656,47708500.0
|
|
2010-11-24,26.96714210510254,27.404285430908203,26.68857192993164,27.272857666015625,28202300.0
|
|
2010-11-26,27.41428565979004,27.497142791748047,26.828571319580078,26.907142639160156,21292600.0
|
|
2010-11-29,28.417142868041992,28.571428298950195,27.5,27.715713500976562,49387800.0
|
|
2010-11-30,29.41428565979004,29.542856216430664,27.935714721679688,28.28571319580078,83170500.0
|
|
2010-12-01,28.591428756713867,29.891429901123047,28.26714324951172,29.68857192993164,74986800.0
|
|
2010-12-02,27.63142967224121,28.064285278320312,27.334285736083984,27.747142791748047,59782800.0
|
|
2010-12-03,26.492856979370117,27.885713577270508,26.371429443359375,27.81571388244629,62869800.0
|
|
2010-12-06,27.63857078552246,27.667142868041992,26.612857818603516,26.70142936706543,47777100.0
|
|
2010-12-07,27.115713119506836,28.485713958740234,27.072856903076172,28.178571701049805,49305200.0
|
|
2010-12-08,26.889999389648438,26.927143096923828,25.912857055664062,26.444286346435547,73343900.0
|
|
2010-12-09,27.292856216430664,27.448570251464844,26.51285743713379,27.14285659790039,47335400.0
|
|
2010-12-10,27.804285049438477,28.281429290771484,27.5,28.1971435546875,47511800.0
|
|
2010-12-13,26.257143020629883,27.515714645385742,26.071428298950195,27.507143020629883,50047200.0
|
|
2010-12-14,25.492856979370117,26.100000381469727,25.301429748535156,25.87714385986328,63529900.0
|
|
2010-12-15,25.5,25.917142868041992,25.079999923706055,25.465713500976562,44511600.0
|
|
2010-12-16,25.950000762939453,26.104286193847656,25.4714298248291,25.507143020629883,34080900.0
|
|
2010-12-17,25.71714210510254,26.35714340209961,25.65571403503418,26.15142822265625,103407500.0
|
|
2010-12-20,25.435714721679688,25.864286422729492,25.219999313354492,25.828571319580078,32995900.0
|
|
2010-12-21,26.605714797973633,26.644285202026367,25.644285202026367,25.809999465942383,40583900.0
|
|
2010-12-22,26.47857093811035,27.108570098876953,26.371429443359375,26.731428146362305,29177400.0
|
|
2010-12-23,26.36857032775879,26.484285354614258,25.935714721679688,26.48285675048828,21014700.0
|
|
2010-12-27,25.715713500976562,25.834285736083984,25.394285202026367,25.735713958740234,26189100.0
|
|
2010-12-28,26.238571166992188,26.338571548461914,25.502857208251953,25.59000015258789,27215300.0
|
|
2010-12-29,25.752857208251953,26.35714340209961,25.739999771118164,26.292856216430664,19399100.0
|
|
2010-12-30,25.685714721679688,25.764286041259766,25.531429290771484,25.71428680419922,14743400.0
|
|
2010-12-31,25.100000381469727,25.677143096923828,25.075714111328125,25.578571319580078,21562800.0
|
|
2011-01-03,25.48714256286621,25.838571548461914,24.78571319580078,25.0,39956000.0
|
|
2011-01-04,25.90999984741211,26.41428565979004,25.469999313354492,25.907142639160156,44065700.0
|
|
2011-01-05,25.67571449279785,26.112857818603516,25.530000686645508,25.878570556640625,31799600.0
|
|
2011-01-06,25.427143096923828,25.670000076293945,25.092857360839844,25.16857147216797,31991400.0
|
|
2011-01-07,25.614286422729492,25.792856216430664,25.1971435546875,25.5242862701416,22155000.0
|
|
2011-01-10,26.84000015258789,26.850000381469727,25.597143173217773,25.671428680419922,43674400.0
|
|
2011-01-11,26.66428565979004,27.328571319580078,26.538570404052734,27.059999465942383,32522700.0
|
|
2011-01-12,26.985713958740234,27.0,26.39285659790039,26.858570098876953,21098700.0
|
|
2011-01-13,27.355714797973633,27.47857093811035,26.71428680419922,26.920000076293945,29903300.0
|
|
2011-01-14,27.354286193847656,27.60714340209961,26.969999313354492,27.25857162475586,19575500.0
|
|
2011-01-18,27.66857147216797,27.834285736083984,27.08142852783203,27.35285758972168,18580800.0
|
|
2011-01-19,27.26714324951172,27.69285774230957,27.002857208251953,27.544286727905273,21740600.0
|
|
2011-01-20,26.428571701049805,26.889999389648438,25.899999618530273,26.68857192993164,38231200.0
|
|
2011-01-21,26.01285743713379,26.511428833007812,25.955713272094727,26.408571243286133,24908100.0
|
|
2011-01-24,26.280000686645508,26.345714569091797,25.152856826782227,25.71285629272461,26971700.0
|
|
2011-01-25,26.677143096923828,26.69285774230957,25.937143325805664,26.141429901123047,21464100.0
|
|
2011-01-26,26.14714241027832,26.79857063293457,25.9757137298584,26.77142906188965,59841600.0
|
|
2011-01-27,30.124286651611328,30.255714416503906,29.2257137298584,29.592857360839844,129042200.0
|
|
2011-01-28,31.139999389648438,31.14285659790039,29.80714225769043,30.24142837524414,62805400.0
|
|
2011-01-31,30.582857131958008,30.93000030517578,30.03714370727539,30.44285774230957,41064100.0
|
|
2011-02-01,30.41428565979004,30.968570709228516,30.292856216430664,30.661428451538086,28660800.0
|
|
2011-02-02,30.18000030517578,30.5242862701416,29.75,29.818571090698242,33358500.0
|
|
2011-02-03,30.21285629272461,30.474285125732422,29.959999084472656,30.149999618530273,21245700.0
|
|
2011-02-04,31.43857192993164,31.571428298950195,30.29142951965332,30.4228572845459,44262400.0
|
|
2011-02-07,31.145713806152344,31.829999923706055,31.12285614013672,31.8271427154541,25432400.0
|
|
2011-02-08,31.09000015258789,31.198570251464844,30.87714385986328,31.178571701049805,17367700.0
|
|
2011-02-09,31.755714416503906,31.997142791748047,31.04142951965332,31.04142951965332,28954100.0
|
|
2011-02-10,31.885713577270508,32.14285659790039,31.472856521606445,31.567142486572266,21756700.0
|
|
2011-02-11,33.0099983215332,33.08571243286133,31.988571166992188,32.03428649902344,46299400.0
|
|
2011-02-14,35.36428451538086,35.36428451538086,33.5099983215332,33.66857147216797,78523900.0
|
|
2011-02-15,34.3985710144043,34.95000076293945,34.00143051147461,34.78428649902344,48073900.0
|
|
2011-02-16,33.959999084472656,34.98428726196289,33.762855529785156,34.672855377197266,45555300.0
|
|
2011-02-17,33.66143035888672,34.5428581237793,33.43714141845703,33.69571304321289,39449200.0
|
|
2011-02-18,33.644287109375,34.0528564453125,33.05571365356445,33.968570709228516,32113200.0
|
|
2011-02-22,31.657142639160156,32.772857666015625,31.530000686645508,32.19571304321289,55374200.0
|
|
2011-02-23,30.171428680419922,31.128570556640625,29.341428756713867,30.792856216430664,68933200.0
|
|
2011-02-24,30.739999771118164,30.912857055664062,30.040000915527344,30.35714340209961,31628800.0
|
|
2011-02-25,30.34857177734375,31.06999969482422,30.149999618530273,30.661428451538086,29468600.0
|
|
2011-02-28,29.5242862701416,30.615713119506836,29.0,30.549999237060547,40524400.0
|
|
2011-03-01,29.23285675048828,29.637142181396484,28.678571701049805,29.457143783569336,39839100.0
|
|
2011-03-02,29.17571449279785,29.64285659790039,28.821428298950195,29.28571319580078,33028800.0
|
|
2011-03-03,29.0528564453125,29.584285736083984,28.621429443359375,29.5,35263200.0
|
|
2011-03-04,30.10285758972168,30.182857513427734,29.10714340209961,29.10714340209961,44178400.0
|
|
2011-03-07,29.628570556640625,30.698570251464844,29.178571701049805,30.67571449279785,37129400.0
|
|
2011-03-08,27.921428680419922,28.89285659790039,27.765714645385742,28.600000381469727,68000100.0
|
|
2011-03-09,27.56999969482422,28.49142837524414,27.3028564453125,27.898571014404297,50239000.0
|
|
2011-03-10,28.57428550720215,29.105714797973633,26.984285354614258,27.297143936157227,69890100.0
|
|
2011-03-11,29.219999313354492,29.31999969482422,28.587142944335938,28.88857078552246,35978600.0
|
|
2011-03-14,28.742856979370117,29.571428298950195,28.402856826782227,29.03285789489746,29913800.0
|
|
2011-03-15,31.015714645385742,31.314285278320312,28.85714340209961,28.92571449279785,76736800.0
|
|
2011-03-16,30.54857063293457,31.90999984741211,30.321428298950195,31.575714111328125,59555300.0
|
|
2011-03-17,30.55714225769043,31.38142967224121,30.407142639160156,30.99142837524414,28709800.0
|
|
2011-03-18,29.91428565979004,30.634286880493164,29.617143630981445,30.50857162475586,38354400.0
|
|
2011-03-21,30.40571403503418,30.954286575317383,29.649999618530273,30.264286041259766,32550000.0
|
|
2011-03-22,31.62714385986328,31.814285278320312,31.14285659790039,31.538570404052734,46892300.0
|
|
2011-03-23,32.72285842895508,32.85714340209961,31.229999542236328,31.7214298248291,57878800.0
|
|
2011-03-24,32.73285675048828,33.3028564453125,32.33142852783203,33.13999938964844,43992900.0
|
|
2011-03-25,32.85857009887695,33.144287109375,32.36857223510742,32.422855377197266,30192400.0
|
|
2011-03-28,33.90285873413086,34.47142791748047,33.334285736083984,33.35714340209961,51343600.0
|
|
2011-03-29,33.91143035888672,34.12571334838867,33.57143020629883,33.99571228027344,26824700.0
|
|
2011-03-30,33.99285888671875,34.5957145690918,33.86714172363281,34.09857177734375,27037500.0
|
|
2011-03-31,33.968570709228516,34.24285888671875,33.577144622802734,33.89714431762695,24822700.0
|
|
2011-04-01,34.584285736083984,34.91999816894531,34.342857360839844,34.42856979370117,37766400.0
|
|
2011-04-04,34.959999084472656,35.31571578979492,34.68143081665039,34.97571563720703,24021900.0
|
|
2011-04-05,34.88999938964844,35.521427154541016,34.61000061035156,34.94285583496094,26569200.0
|
|
2011-04-06,34.281429290771484,35.55428695678711,34.04571533203125,35.42856979370117,40247200.0
|
|
2011-04-07,33.422855377197266,33.781429290771484,33.00428771972656,33.62571334838867,41850200.0
|
|
2011-04-08,33.551429748535156,34.24285888671875,33.24142837524414,33.70571517944336,38601500.0
|
|
2011-04-11,32.59428787231445,33.672855377197266,32.354286193847656,33.25428771972656,31331300.0
|
|
2011-04-12,33.417144775390625,33.417144775390625,32.058570861816406,32.12428665161133,40469800.0
|
|
2011-04-13,34.10714340209961,34.121429443359375,33.18143081665039,33.78285598754883,30430400.0
|
|
2011-04-14,33.81856918334961,34.349998474121094,33.39285659790039,33.99714279174805,35948500.0
|
|
2011-04-15,33.64142990112305,33.8514289855957,33.31856918334961,33.80428695678711,21938700.0
|
|
2011-04-18,33.332855224609375,33.452857971191406,32.57428741455078,33.144287109375,21769300.0
|
|
2011-04-19,34.50714111328125,34.612857818603516,33.12285614013672,33.395713806152344,36087800.0
|
|
2011-04-20,34.91857147216797,35.07285690307617,34.2014274597168,34.77000045776367,29532300.0
|
|
2011-04-21,36.031429290771484,36.04571533203125,34.7985725402832,34.87714385986328,36942500.0
|
|
2011-04-25,35.952857971191406,36.42571258544922,35.42856979370117,36.387142181396484,71051400.0
|
|
2011-04-26,32.7014274597168,34.604286193847656,32.47142791748047,33.87285614013672,110663700.0
|
|
2011-04-27,33.70857238769531,33.801429748535156,32.16428756713867,32.667144775390625,56493500.0
|
|
2011-04-28,33.48143005371094,34.20571517944336,33.23428726196289,33.28571319580078,30851800.0
|
|
2011-04-29,33.23857116699219,33.638572692871094,33.099998474121094,33.25714111328125,21412300.0
|
|
2011-05-02,33.88428497314453,34.26714324951172,33.485713958740234,34.031429290771484,35550200.0
|
|
2011-05-03,33.03428649902344,33.70571517944336,32.57143020629883,33.66999816894531,32200000.0
|
|
2011-05-04,32.74142837524414,33.14285659790039,32.18571472167969,33.11428451538086,33527900.0
|
|
2011-05-05,32.90142822265625,33.39714431762695,32.317142486572266,32.3414306640625,27300000.0
|
|
2011-05-06,32.781429290771484,33.30571365356445,32.71428680419922,33.25285720825195,22122800.0
|
|
2011-05-09,33.772857666015625,33.82857131958008,33.051429748535156,33.11428451538086,28853300.0
|
|
2011-05-10,33.9471435546875,34.21428680419922,33.57285690307617,33.880001068115234,26876500.0
|
|
2011-05-11,34.38142776489258,34.64285659790039,34.00143051147461,34.150001525878906,33600000.0
|
|
2011-05-12,35.11000061035156,35.25,34.198570251464844,34.4571418762207,36400000.0
|
|
2011-05-13,35.21714401245117,35.65999984741211,34.76142883300781,34.87571334838867,35317100.0
|
|
2011-05-16,33.869998931884766,35.15285873413086,33.47142791748047,35.14285659790039,33921300.0
|
|
2011-05-17,33.84857177734375,34.01142883300781,33.01571273803711,33.57143020629883,29656200.0
|
|
2011-05-18,34.6485710144043,34.81428527832031,33.894287109375,33.91428756713867,30947000.0
|
|
2011-05-19,34.67571258544922,35.05571365356445,34.44285583496094,34.78571319580078,23732800.0
|
|
2011-05-20,35.128570556640625,35.27000045776367,34.4514274597168,34.51142883300781,30755900.0
|
|
2011-05-23,35.4042854309082,35.6971435546875,34.28571319580078,34.71714401245117,35000000.0
|
|
2011-05-24,35.371429443359375,36.09714126586914,35.23143005371094,35.698570251464844,31802400.0
|
|
2011-05-25,37.067142486572266,37.13428497314453,35.310001373291016,35.41999816894531,55647900.0
|
|
2011-05-26,37.67856979370117,37.98285675048828,36.93714141845703,37.0428581237793,41690600.0
|
|
2011-05-27,37.78714370727539,37.869998931884766,37.36000061035156,37.78571319580078,19627300.0
|
|
2011-05-31,38.68571472167969,38.68571472167969,37.771427154541016,38.17856979370117,33658800.0
|
|
2011-06-01,38.18000030517578,39.0914306640625,37.92856979370117,38.49571228027344,41684300.0
|
|
2011-06-02,38.81428527832031,38.99714279174805,37.73143005371094,38.00714111328125,30041200.0
|
|
2011-06-03,39.099998474121094,39.46285629272461,38.5,38.57143020629883,34934900.0
|
|
2011-06-06,37.512855529785156,39.67142868041992,37.22999954223633,39.0528564453125,45899000.0
|
|
2011-06-07,37.66999816894531,38.20571517944336,37.25428771972656,37.53571319580078,36411200.0
|
|
2011-06-08,37.46571350097656,37.91999816894531,36.92856979370117,37.60857009887695,27864200.0
|
|
2011-06-09,37.5099983215332,37.78285598754883,36.88571548461914,37.459999084472656,21591500.0
|
|
2011-06-10,36.94571304321289,37.79999923706055,36.83142852783203,37.37428665161133,30501800.0
|
|
2011-06-13,36.74571228027344,37.57143020629883,36.39142990112305,37.111427307128906,23246300.0
|
|
2011-06-14,37.30428695678711,37.371429443359375,36.56285858154297,37.11428451538086,21319200.0
|
|
2011-06-15,36.73143005371094,37.538570404052734,36.612857818603516,37.06856918334961,22248100.0
|
|
2011-06-16,35.61428451538086,36.81285858154297,34.894287109375,36.63571548461914,39373600.0
|
|
2011-06-17,35.0957145690918,35.977142333984375,34.9571418762207,35.86428451538086,28554400.0
|
|
2011-06-20,35.09000015258789,35.40142822265625,34.3028564453125,34.551429748535156,19649000.0
|
|
2011-06-21,36.235713958740234,36.400001525878906,34.69428634643555,35.09857177734375,21613900.0
|
|
2011-06-22,35.522857666015625,36.17714309692383,35.38285827636719,35.97142791748047,21876400.0
|
|
2011-06-23,36.531429290771484,37.264286041259766,34.9571418762207,35.02000045776367,36745800.0
|
|
2011-06-24,36.70857238769531,37.21428680419922,36.2985725402832,36.71428680419922,34063400.0
|
|
2011-06-27,37.15999984741211,37.494285583496094,35.948570251464844,36.41428756713867,23160200.0
|
|
2011-06-28,37.869998931884766,38.084285736083984,37.22428512573242,37.417144775390625,16490600.0
|
|
2011-06-29,37.84857177734375,38.39142990112305,37.57143020629883,38.14142990112305,18239900.0
|
|
2011-06-30,37.52714157104492,37.85714340209961,37.25714111328125,37.81428527832031,17966900.0
|
|
2011-07-01,38.28428649902344,38.32285690307617,37.43714141845703,37.43714141845703,27940500.0
|
|
2011-07-05,41.37571334838867,41.604286193847656,39.387142181396484,39.42856979370117,62904100.0
|
|
2011-07-06,41.56571578979492,41.682857513427734,40.64285659790039,40.95000076293945,32587800.0
|
|
2011-07-07,41.77428436279297,42.478572845458984,41.66143035888672,41.91857147216797,26770100.0
|
|
2011-07-08,42.16285705566406,42.25714111328125,41.01714324951172,41.18000030517578,20738200.0
|
|
2011-07-11,41.53428649902344,43.07143020629883,40.985713958740234,42.11857223510742,36917300.0
|
|
2011-07-12,41.61000061035156,42.327144622802734,40.97142791748047,41.70428466796875,36339800.0
|
|
2011-07-13,42.67571258544922,43.54142761230469,42.371429443359375,42.9571418762207,49245000.0
|
|
2011-07-14,40.94571304321289,42.85714340209961,40.75143051147461,42.78571319580078,40881400.0
|
|
2011-07-15,40.9900016784668,41.39285659790039,40.23143005371094,41.137142181396484,28459200.0
|
|
2011-07-18,39.85714340209961,40.35285568237305,39.17714309692383,40.3514289855957,28844200.0
|
|
2011-07-19,41.04142761230469,41.33000183105469,40.56285858154297,40.57143020629883,19149200.0
|
|
2011-07-20,40.20000076293945,40.70000076293945,39.71714401245117,40.42856979370117,19914300.0
|
|
2011-07-21,39.40142822265625,40.682857513427734,39.301429748535156,40.21428680419922,22668800.0
|
|
2011-07-22,39.51142883300781,39.81428527832031,38.650001525878906,38.99856948852539,23739800.0
|
|
2011-07-25,40.218570709228516,40.78571319580078,39.628570556640625,40.08142852783203,52708600.0
|
|
2011-07-26,38.130001068115234,38.327144622802734,35.922855377197266,36.514286041259766,97017900.0
|
|
2011-07-27,38.48857116699219,39.14285659790039,38.17142868041992,38.5099983215332,38229100.0
|
|
2011-07-28,38.08856964111328,38.672855377197266,37.58714294433594,37.76142883300781,28319200.0
|
|
2011-07-29,37.99856948852539,38.10285568237305,37.21428680419922,37.2985725402832,23352000.0
|
|
2011-08-01,37.62571334838867,38.5,36.96571350097656,38.362857818603516,25886700.0
|
|
2011-08-02,36.74285888671875,38.228572845458984,36.70571517944336,37.39142990112305,23356200.0
|
|
2011-08-03,37.14285659790039,37.35714340209961,35.87571334838867,36.78571319580078,24917200.0
|
|
2011-08-04,35.11000061035156,37.18143081665039,34.96571350097656,36.72142791748047,33214300.0
|
|
2011-08-05,34.44428634643555,35.83856964111328,33.77571487426758,35.505714416503906,37859500.0
|
|
2011-08-08,32.37714385986328,33.665714263916016,31.64285659790039,32.849998474121094,37291800.0
|
|
2011-08-09,33.97142791748047,34.29999923706055,32.01856994628906,32.4514274597168,36947400.0
|
|
2011-08-10,33.202857971191406,34.28428649902344,33.02000045776367,33.35714340209961,22071700.0
|
|
2011-08-11,34.73285675048828,35.099998474121094,33.37285614013672,33.58714294433594,21564900.0
|
|
2011-08-12,34.85714340209961,35.407142639160156,34.58142852783203,35.29142761230469,18046000.0
|
|
2011-08-15,35.182857513427734,35.25428771972656,33.744285583496094,35.0957145690918,23191000.0
|
|
2011-08-16,34.1485710144043,35.0485725402832,33.70000076293945,34.9042854309082,18447100.0
|
|
2011-08-17,33.17714309692383,34.439998626708984,32.6485710144043,34.37285614013672,25797100.0
|
|
2011-08-18,31.068571090698242,32.28571319580078,30.711429595947266,31.91428565979004,34983900.0
|
|
2011-08-19,29.31571388244629,31.571428298950195,29.28571319580078,30.624286651611328,32870600.0
|
|
2011-08-22,29.31571388244629,30.338571548461914,29.049999237060547,30.338571548461914,33551000.0
|
|
2011-08-23,31.362857818603516,31.39285659790039,29.15571403503418,29.571428298950195,29471400.0
|
|
2011-08-24,30.86142921447754,31.428571701049805,29.928571701049805,31.29142951965332,30849700.0
|
|
2011-08-25,30.832857131958008,31.95857048034668,30.63142967224121,31.112857818603516,26050500.0
|
|
2011-08-26,31.698570251464844,31.78571319580078,30.35714340209961,30.625713348388672,25616500.0
|
|
2011-08-29,32.1485710144043,32.42571258544922,31.75,32.424285888671875,19516000.0
|
|
2011-08-30,33.75428771972656,34.11571502685547,31.928571701049805,32.07143020629883,31488800.0
|
|
2011-08-31,33.57285690307617,34.55428695678711,32.98428726196289,34.13285827636719,27595400.0
|
|
2011-09-01,33.32428741455078,34.07143020629883,33.218570709228516,33.50428771972656,21085400.0
|
|
2011-09-02,30.444286346435547,30.698570251464844,29.65999984741211,29.81571388244629,55624100.0
|
|
2011-09-06,31.252857208251953,31.2785701751709,29.818571090698242,29.871429443359375,28156800.0
|
|
2011-09-07,30.85714340209961,31.711429595947266,30.367143630981445,31.641429901123047,29697500.0
|
|
2011-09-08,30.171428680419922,31.25,29.972856521606445,30.579999923706055,27562500.0
|
|
2011-09-09,29.13857078552246,30.299999237060547,29.027143478393555,30.031429290771484,31879400.0
|
|
2011-09-12,30.007143020629883,30.09000015258789,28.374286651611328,28.75857162475586,31899000.0
|
|
2011-09-13,29.821428298950195,29.997142791748047,29.149999618530273,29.994285583496094,21983500.0
|
|
2011-09-14,29.81571388244629,30.178571701049805,29.345714569091797,29.867143630981445,18268600.0
|
|
2011-09-15,24.178571701049805,26.485713958740234,24.018571853637695,25.247142791748047,148744400.0
|
|
2011-09-16,22.170000076293945,24.0,22.020000457763672,23.9714298248291,124931800.0
|
|
2011-09-19,20.53571319580078,23.284286499023438,20.3700008392334,22.384286880493164,139805400.0
|
|
2011-09-20,18.575714111328125,20.42571449279785,18.481428146362305,20.200000762939453,224343000.0
|
|
2011-09-21,18.35714340209961,19.182857513427734,17.860000610351562,18.625713348388672,158463900.0
|
|
2011-09-22,18.36142921447754,18.985713958740234,17.89285659790039,18.875713348388672,115101000.0
|
|
2011-09-23,18.479999542236328,19.170000076293945,18.21714210510254,18.292856216430664,74465300.0
|
|
2011-09-26,18.88857078552246,19.6971435546875,18.079999923706055,19.459999084472656,80972500.0
|
|
2011-09-27,18.21285629272461,19.284286499023438,18.059999465942383,19.1971435546875,77775600.0
|
|
2011-09-28,18.162857055664062,18.899999618530273,18.08142852783203,18.362857818603516,56025200.0
|
|
2011-09-29,16.170000076293945,18.347143173217773,15.39142894744873,18.295713424682617,135921800.0
|
|
2011-09-30,16.181428909301758,16.53571319580078,15.375714302062988,15.602856636047363,76881700.0
|
|
2011-10-03,16.178571701049805,17.134286880493164,16.088571548461914,16.448570251464844,59146500.0
|
|
2011-10-04,16.41428565979004,16.71428680419922,15.714285850524902,16.382856369018555,50512000.0
|
|
2011-10-05,17.108570098876953,17.12285614013672,16.0,16.51285743713379,52418800.0
|
|
2011-10-06,17.605714797973633,17.75,16.92571449279785,17.100000381469727,40497100.0
|
|
2011-10-07,16.744285583496094,17.739999771118164,16.71428680419922,17.571428298950195,40393500.0
|
|
2011-10-10,15.945713996887207,18.35714340209961,15.329999923706055,18.222856521606445,151744600.0
|
|
2011-10-11,15.522856712341309,15.848570823669434,14.732856750488281,15.617142677307129,141077300.0
|
|
2011-10-12,16.231428146362305,16.605714797973633,15.295714378356934,15.628570556640625,72188200.0
|
|
2011-10-13,16.715713500976562,16.99571418762207,15.89285659790039,16.08571434020996,69115200.0
|
|
2011-10-14,16.5771427154541,17.428571701049805,16.342857360839844,17.35285758972168,49319200.0
|
|
2011-10-17,16.761428833007812,17.03571319580078,16.461429595947266,16.558570861816406,39347000.0
|
|
2011-10-18,15.962857246398926,16.784286499023438,15.79714298248291,16.75,42016100.0
|
|
2011-10-19,15.631428718566895,16.29857063293457,15.084285736083984,15.808570861816406,60456900.0
|
|
2011-10-20,15.925713539123535,15.998571395874023,15.582857131958008,15.721428871154785,25578000.0
|
|
2011-10-21,16.719999313354492,16.73285675048828,15.848570823669434,16.24142837524414,43923600.0
|
|
2011-10-24,16.977142333984375,17.182857513427734,16.44285774230957,17.014286041259766,120460200.0
|
|
2011-10-25,11.052857398986816,11.341428756713867,10.60714340209961,10.699999809265137,315541800.0
|
|
2011-10-26,11.342857360839844,11.631428718566895,10.771429061889648,11.247142791748047,148733900.0
|
|
2011-10-27,11.55142879486084,11.817143440246582,11.321429252624512,11.739999771118164,71190000.0
|
|
2011-10-28,12.020000457763672,12.09428596496582,11.371429443359375,11.468570709228516,57769600.0
|
|
2011-10-31,11.725713729858398,12.012857437133789,11.635713577270508,11.94857120513916,39653600.0
|
|
2011-11-01,11.441429138183594,11.571429252624512,11.248571395874023,11.444286346435547,33016200.0
|
|
2011-11-02,11.912857055664062,12.057143211364746,11.444286346435547,11.529999732971191,41384000.0
|
|
2011-11-03,13.184286117553711,13.228570938110352,11.685713768005371,12.018570899963379,94685500.0
|
|
2011-11-04,12.859999656677246,13.270000457763672,12.535714149475098,13.067143440246582,84483700.0
|
|
2011-11-07,12.975713729858398,13.40571403503418,12.854286193847656,13.0,47485200.0
|
|
2011-11-08,12.924285888671875,13.228570938110352,12.807143211364746,13.032856941223145,31906000.0
|
|
2011-11-09,12.578571319580078,12.920000076293945,12.571429252624512,12.714285850524902,28756000.0
|
|
2011-11-10,12.15999984741211,12.899999618530273,12.119999885559082,12.755714416503906,39614400.0
|
|
2011-11-11,12.535714149475098,12.564286231994629,11.95714282989502,12.271429061889648,38140200.0
|
|
2011-11-14,12.24571418762207,12.585714340209961,12.20714282989502,12.569999694824219,21811300.0
|
|
2011-11-15,12.325714111328125,12.435713768005371,12.071429252624512,12.164285659790039,21372400.0
|
|
2011-11-16,11.597143173217773,12.351428985595703,11.555713653564453,12.351428985595703,34560400.0
|
|
2011-11-17,10.922857284545898,11.571429252624512,10.827142715454102,11.53857135772705,52823400.0
|
|
2011-11-18,11.151429176330566,11.285714149475098,10.8628568649292,10.95714282989502,34729100.0
|
|
2011-11-21,10.638570785522461,11.425713539123535,10.465714454650879,11.0,44408000.0
|
|
2011-11-22,10.064286231994629,10.600000381469727,9.85714340209961,9.8871431350708,106696800.0
|
|
2011-11-23,9.785714149475098,10.111429214477539,9.774286270141602,9.949999809265137,44626400.0
|
|
2011-11-25,9.122857093811035,9.945713996887207,8.985713958740234,9.738571166992188,38045000.0
|
|
2011-11-28,9.992856979370117,10.10857105255127,9.544285774230957,9.600000381469727,56503300.0
|
|
2011-11-29,9.652856826782227,9.912857055664062,9.378570556640625,9.90428638458252,50081500.0
|
|
2011-11-30,9.218570709228516,9.902856826782227,8.90999984741211,9.861429214477539,108332700.0
|
|
2011-12-01,9.59571361541748,9.777142524719238,9.14285659790039,9.20285701751709,52402700.0
|
|
2011-12-02,9.481429100036621,9.69857120513916,9.30142879486084,9.460000038146973,39710300.0
|
|
2011-12-05,10.017143249511719,10.272856712341309,9.328571319580078,9.564286231994629,67872000.0
|
|
2011-12-06,9.734286308288574,10.109999656677246,9.544285774230957,10.011428833007812,59470600.0
|
|
2011-12-07,10.279999732971191,10.395713806152344,9.64285659790039,9.757143020629883,59046400.0
|
|
2011-12-08,9.917142868041992,10.421428680419922,9.869999885559082,10.218570709228516,46216100.0
|
|
2011-12-09,10.127142906188965,10.239999771118164,9.932856559753418,9.934286117553711,32909100.0
|
|
2011-12-12,10.751428604125977,10.975713729858398,9.931428909301758,9.962857246398926,93400300.0
|
|
2011-12-13,10.30142879486084,11.084285736083984,10.228570938110352,10.778571128845215,72621500.0
|
|
2011-12-14,10.148571014404297,10.235713958740234,9.84571361541748,9.9399995803833,37184000.0
|
|
2011-12-15,9.960000038146973,10.279999732971191,9.914285659790039,10.228570938110352,26247200.0
|
|
2011-12-16,9.974286079406738,10.121429443359375,9.880000114440918,10.027142524719238,32560500.0
|
|
2011-12-19,9.592857360839844,9.970000267028809,9.561429023742676,9.970000267028809,24200400.0
|
|
2011-12-20,10.199999809265137,10.227143287658691,9.74571418762207,9.807143211364746,30880500.0
|
|
2011-12-21,10.138570785522461,10.34428596496582,10.027142524719238,10.184286117553711,25386900.0
|
|
2011-12-22,10.54857063293457,10.628570556640625,10.15999984741211,10.15999984741211,25860800.0
|
|
2011-12-23,10.374285697937012,10.65428638458252,10.328571319580078,10.59000015258789,22556100.0
|
|
2011-12-27,10.085714340209961,10.355713844299316,10.028571128845215,10.328571319580078,21940800.0
|
|
2011-12-28,9.885713577270508,10.14285659790039,9.795714378356934,10.074286460876465,23597000.0
|
|
2011-12-29,9.899999618530273,9.984286308288574,9.658571243286133,9.854286193847656,26163200.0
|
|
2011-12-30,9.898571014404297,10.084285736083984,9.832857131958008,9.872857093811035,21809200.0
|
|
2012-01-03,10.319999694824219,10.388570785522461,10.018570899963379,10.039999961853027,29213800.0
|
|
2012-01-04,11.492856979370117,11.567143440246582,10.258570671081543,10.335714340209961,100489900.0
|
|
2012-01-05,11.328571319580078,11.694286346435547,11.039999961853027,11.34571361541748,86552900.0
|
|
2012-01-06,12.327142715454102,12.471428871154785,11.242856979370117,11.302857398986816,125610800.0
|
|
2012-01-09,14.025713920593262,14.235713958740234,12.44857120513916,12.80142879486084,214073300.0
|
|
2012-01-10,13.6899995803833,14.262857437133789,13.214285850524902,14.257143020629883,146335000.0
|
|
2012-01-11,13.164285659790039,13.657142639160156,13.064286231994629,13.569999694824219,87148600.0
|
|
2012-01-12,13.164285659790039,13.338570594787598,12.742856979370117,13.21142864227295,61243000.0
|
|
2012-01-13,13.482856750488281,13.79285717010498,12.885713577270508,13.067143440246582,88839100.0
|
|
2012-01-17,13.531429290771484,13.978570938110352,13.475713729858398,13.714285850524902,58832200.0
|
|
2012-01-18,14.077142715454102,14.131428718566895,13.178570747375488,13.311429023742676,66091200.0
|
|
2012-01-19,14.779999732971191,14.942856788635254,14.237142562866211,14.237142562866211,78789900.0
|
|
2012-01-20,14.319999694824219,14.967143058776855,14.241429328918457,14.657142639160156,53860800.0
|
|
2012-01-23,13.422857284545898,14.231429100036621,13.371429443359375,14.101428985595703,61086900.0
|
|
2012-01-24,13.238571166992188,13.527142524719238,13.068571090698242,13.157142639160156,41929300.0
|
|
2012-01-25,13.577142715454102,13.64285659790039,13.092857360839844,13.242856979370117,77953400.0
|
|
2012-01-26,16.572856903076172,17.0528564453125,16.00857162475586,16.27142906188965,158944100.0
|
|
2012-01-27,17.68428611755371,17.71285629272461,16.325714111328125,16.542856216430664,102228700.0
|
|
2012-01-30,17.91857147216797,18.497142791748047,17.60285758972168,17.822856903076172,105826000.0
|
|
2012-01-31,17.171428680419922,17.927143096923828,16.821428298950195,17.855714797973633,84273700.0
|
|
2012-02-01,17.567142486572266,17.678571701049805,16.89285659790039,17.34428596496582,52306800.0
|
|
2012-02-02,17.71428680419922,17.96428680419922,17.46428680419922,17.64285659790039,41126400.0
|
|
2012-02-03,18.06142807006836,18.21285629272461,17.6200008392334,17.85714340209961,46788000.0
|
|
2012-02-06,18.46428680419922,18.657142639160156,17.407142639160156,17.60285758972168,81617200.0
|
|
2012-02-07,18.268571853637695,19.06142807006836,18.115713119506836,18.389999389648438,81435200.0
|
|
2012-02-08,17.71428680419922,18.198570251464844,17.632856369018555,17.981428146362305,51012500.0
|
|
2012-02-09,17.834285736083984,18.139999389648438,17.450000762939453,17.772857666015625,40514600.0
|
|
2012-02-10,17.704286575317383,18.03571319580078,17.5528564453125,17.7214298248291,33901000.0
|
|
2012-02-13,16.899999618530273,17.854286193847656,16.875713348388672,17.85285758972168,52550400.0
|
|
2012-02-14,17.58142852783203,17.75,16.935714721679688,16.998571395874023,52407600.0
|
|
2012-02-15,17.437143325805664,17.902856826782227,17.29857063293457,17.661428451538086,37126600.0
|
|
2012-02-16,17.415714263916016,17.73285675048828,17.14285659790039,17.45857048034668,40575500.0
|
|
2012-02-17,17.407142639160156,17.5528564453125,17.149999618530273,17.4471435546875,25934300.0
|
|
2012-02-21,16.77142906188965,18.02142906188965,16.66857147216797,17.69285774230957,80490900.0
|
|
2012-02-22,16.05714225769043,16.428571701049805,15.505714416503906,16.415714263916016,93191700.0
|
|
2012-02-23,16.141429901123047,16.30714225769043,15.880000114440918,15.935713768005371,39762100.0
|
|
2012-02-24,15.95285701751709,16.2785701751709,15.899999618530273,16.125713348388672,27089300.0
|
|
2012-02-27,15.630000114440918,15.770000457763672,15.234286308288574,15.435713768005371,45077900.0
|
|
2012-02-28,16.18857192993164,16.40999984741211,15.442856788635254,15.487142562866211,42196700.0
|
|
2012-02-29,15.818571090698242,16.270000457763672,15.680000305175781,16.154285430908203,37569000.0
|
|
2012-03-01,16.10714340209961,16.238571166992188,15.502857208251953,15.585714340209961,36876000.0
|
|
2012-03-02,16.44285774230957,16.834285736083984,15.942856788635254,16.06999969482422,40653200.0
|
|
2012-03-05,15.829999923706055,16.645713806152344,15.815713882446289,16.385713577270508,27605200.0
|
|
2012-03-06,15.304286003112793,15.65428638458252,15.14285659790039,15.64142894744873,32221700.0
|
|
2012-03-07,15.027142524719238,15.920000076293945,14.647143363952637,15.920000076293945,76797000.0
|
|
2012-03-08,15.438570976257324,15.491429328918457,14.85714340209961,15.135713577270508,45752700.0
|
|
2012-03-09,15.59000015258789,15.751428604125977,15.092857360839844,15.285714149475098,37167200.0
|
|
2012-03-12,15.171428680419922,15.821429252624512,15.078571319580078,15.39285659790039,34559700.0
|
|
2012-03-13,15.192856788635254,15.614286422729492,15.021429061889648,15.411429405212402,30739800.0
|
|
2012-03-14,15.035714149475098,15.135713577270508,14.699999809265137,15.117142677307129,36208200.0
|
|
2012-03-15,15.738571166992188,15.807143211364746,15.0,15.050000190734863,40880000.0
|
|
2012-03-16,15.708571434020996,15.958571434020996,15.365714073181152,15.751428604125977,37198700.0
|
|
2012-03-19,16.332857131958008,16.428571701049805,15.544285774230957,15.644286155700684,37095100.0
|
|
2012-03-20,16.431428909301758,16.678571701049805,16.158571243286133,16.272857666015625,31507700.0
|
|
2012-03-21,17.157142639160156,17.270000457763672,16.51714324951172,16.571428298950195,47321400.0
|
|
2012-03-22,16.961429595947266,17.639999389648438,16.838571548461914,17.14714241027832,42754600.0
|
|
2012-03-23,17.170000076293945,17.31142807006836,16.75857162475586,17.062856674194336,37734200.0
|
|
2012-03-26,17.427143096923828,17.455713272094727,17.02142906188965,17.3700008392334,32428200.0
|
|
2012-03-27,17.238571166992188,17.63857078552246,17.219999313354492,17.448570251464844,24382400.0
|
|
2012-03-28,16.972856521606445,17.28571319580078,16.90571403503418,17.178571701049805,22874600.0
|
|
2012-03-29,16.435714721679688,16.941429138183594,16.14285659790039,16.847143173217773,32632600.0
|
|
2012-03-30,16.43428611755371,16.755714416503906,16.31142807006836,16.501428604125977,29270500.0
|
|
2012-04-02,16.281429290771484,16.399999618530273,16.014286041259766,16.399999618530273,26645500.0
|
|
2012-04-03,16.137142181396484,16.321428298950195,15.678570747375488,15.831428527832031,46004700.0
|
|
2012-04-04,15.751428604125977,16.078571319580078,15.699999809265137,15.947142601013184,20766200.0
|
|
2012-04-05,15.785714149475098,15.944286346435547,15.617142677307129,15.705714225769043,22763300.0
|
|
2012-04-09,15.239999771118164,15.668571472167969,15.232856750488281,15.537142753601074,22637300.0
|
|
2012-04-10,14.5600004196167,15.399999618530273,14.54285717010498,15.331428527832031,35105000.0
|
|
2012-04-11,14.258570671081543,14.817143440246582,14.074286460876465,14.748571395874023,52320800.0
|
|
2012-04-12,14.894286155700684,14.989999771118164,14.187143325805664,14.465714454650879,33845000.0
|
|
2012-04-13,14.881428718566895,15.214285850524902,14.615714073181152,14.987142562866211,27695500.0
|
|
2012-04-16,14.449999809265137,15.0,14.342857360839844,14.944286346435547,26727400.0
|
|
2012-04-17,15.28857135772705,15.380000114440918,14.527142524719238,14.528571128845215,31110800.0
|
|
2012-04-18,15.279999732971191,15.531429290771484,15.178570747375488,15.212857246398926,23503900.0
|
|
2012-04-19,15.29857063293457,15.672857284545898,14.897143363952637,15.010000228881836,25097100.0
|
|
2012-04-20,15.158571243286133,15.45285701751709,15.09571361541748,15.359999656677246,18275600.0
|
|
2012-04-23,14.54857063293457,15.0,14.541428565979004,14.984286308288574,84274400.0
|
|
2012-04-24,12.525713920593262,12.85714340209961,12.328571319580078,12.359999656677246,117393500.0
|
|
2012-04-25,12.335714340209961,12.65571403503418,11.651429176330566,12.65571403503418,83428800.0
|
|
2012-04-26,12.152856826782227,12.54857063293457,11.972857475280762,12.228570938110352,55948900.0
|
|
2012-04-27,11.962857246398926,12.270000457763672,11.85714340209961,12.244285583496094,36031100.0
|
|
2012-04-30,11.44857120513916,11.838570594787598,11.394286155700684,11.802857398986816,52679200.0
|
|
2012-05-01,11.622857093811035,11.812856674194336,11.285714149475098,11.470000267028809,32983300.0
|
|
2012-05-02,11.747142791748047,11.854286193847656,11.45142936706543,11.534285545349121,27384000.0
|
|
2012-05-03,10.852856636047363,11.739999771118164,10.78857135772705,11.687143325805664,53015900.0
|
|
2012-05-04,10.44857120513916,10.914285659790039,10.30142879486084,10.827142715454102,63666400.0
|
|
2012-05-07,10.492856979370117,10.802857398986816,10.332857131958008,10.35714340209961,28700000.0
|
|
2012-05-08,10.398571014404297,10.472857475280762,10.082857131958008,10.438570976257324,27203400.0
|
|
2012-05-09,10.621429443359375,10.704285621643066,10.191429138183594,10.304286003112793,26118400.0
|
|
2012-05-10,10.34571361541748,10.71142864227295,10.300000190734863,10.692856788635254,26424300.0
|
|
2012-05-11,11.054286003112793,11.19857120513916,10.355713844299316,10.412857055664062,62239800.0
|
|
2012-05-14,10.994285583496094,11.235713958740234,10.80142879486084,11.018570899963379,37849700.0
|
|
2012-05-15,11.068571090698242,11.328571319580078,11.014286041259766,11.111429214477539,31319400.0
|
|
2012-05-16,10.600000381469727,11.205714225769043,10.521429061889648,11.081428527832031,36699600.0
|
|
2012-05-17,10.281429290771484,10.630000114440918,10.271429061889648,10.60714340209961,23778300.0
|
|
2012-05-18,9.994285583496094,10.39285659790039,9.337142944335938,10.328571319580078,29415400.0
|
|
2012-05-21,10.248571395874023,10.312856674194336,9.649999618530273,9.978570938110352,25143300.0
|
|
2012-05-22,9.672857284545898,10.342857360839844,9.60714340209961,10.257143020629883,40014800.0
|
|
2012-05-23,10.272856712341309,10.307143211364746,9.59571361541748,9.638570785522461,44100000.0
|
|
2012-05-24,10.03857135772705,10.241429328918457,9.928570747375488,10.217143058776855,20742400.0
|
|
2012-05-25,10.031429290771484,10.501428604125977,9.984286308288574,10.085714340209961,33371100.0
|
|
2012-05-29,9.920000076293945,10.164285659790039,9.742856979370117,10.151429176330566,31997000.0
|
|
2012-05-30,9.619999885559082,9.85714340209961,9.571429252624512,9.782856941223145,32890900.0
|
|
2012-05-31,9.062856674194336,9.681428909301758,8.90999984741211,9.528571128845215,53803400.0
|
|
2012-06-01,8.992856979370117,9.104286193847656,8.671428680419922,8.70714282989502,35578200.0
|
|
2012-06-04,9.285714149475098,9.319999694824219,8.90999984741211,9.035714149475098,35291200.0
|
|
2012-06-05,9.261428833007812,9.475713729858398,9.178570747375488,9.287142753601074,24048500.0
|
|
2012-06-06,9.411429405212402,9.767143249511719,9.307143211364746,9.380000114440918,30676800.0
|
|
2012-06-07,9.234286308288574,9.557143211364746,9.20142936706543,9.514286041259766,21045500.0
|
|
2012-06-08,9.377142906188965,9.445713996887207,9.104286193847656,9.195713996887207,22017100.0
|
|
2012-06-11,9.0,9.512857437133789,8.997142791748047,9.484286308288574,22941100.0
|
|
2012-06-12,9.002857208251953,9.194286346435547,8.907142639160156,9.037142753601074,20797700.0
|
|
2012-06-13,8.975713729858398,9.205714225769043,8.875714302062988,8.942856788635254,17924900.0
|
|
2012-06-14,8.95142936706543,9.021429061889648,8.717143058776855,8.970000267028809,26137300.0
|
|
2012-06-15,9.398571014404297,9.418571472167969,8.96142864227295,9.03857135772705,33022500.0
|
|
2012-06-18,9.532856941223145,9.564286231994629,9.255714416503906,9.294285774230957,22997800.0
|
|
2012-06-19,9.975713729858398,10.068571090698242,9.507143020629883,9.557143211364746,27706700.0
|
|
2012-06-20,9.737142562866211,9.935713768005371,9.658571243286133,9.925713539123535,26638500.0
|
|
2012-06-21,9.40571403503418,9.777142524719238,9.39285659790039,9.751428604125977,17690400.0
|
|
2012-06-22,9.694286346435547,9.752857208251953,9.385713577270508,9.462857246398926,18074700.0
|
|
2012-06-25,9.575714111328125,9.932856559753418,9.485713958740234,9.687143325805664,30746100.0
|
|
2012-06-26,9.54285717010498,9.672857284545898,9.477143287658691,9.601428985595703,15611400.0
|
|
2012-06-27,9.498571395874023,9.60714340209961,9.371429443359375,9.575714111328125,15383200.0
|
|
2012-06-28,9.622857093811035,9.722857475280762,9.397143363952637,9.442856788635254,15090600.0
|
|
2012-06-29,9.784285545349121,9.822856903076172,9.54714298248291,9.757143020629883,19991300.0
|
|
2012-07-02,9.692856788635254,9.842857360839844,9.60714340209961,9.824286460876465,12992700.0
|
|
2012-07-03,10.291428565979004,10.397143363952637,9.672857284545898,9.784285545349121,25261600.0
|
|
2012-07-05,11.674285888671875,11.842857360839844,10.60857105255127,10.618571281433105,104498100.0
|
|
2012-07-06,11.69857120513916,12.199999809265137,11.460000038146973,11.962857246398926,85261400.0
|
|
2012-07-09,11.855713844299316,12.027142524719238,11.449999809265137,11.854286193847656,43262800.0
|
|
2012-07-10,11.46142864227295,11.971428871154785,11.361429214477539,11.960000038146973,35242200.0
|
|
2012-07-11,11.662857055664062,12.124285697937012,11.411429405212402,11.442856788635254,43044400.0
|
|
2012-07-12,12.138570785522461,12.214285850524902,11.5,11.645713806152344,41447700.0
|
|
2012-07-13,12.128570556640625,12.378570556640625,11.988571166992188,12.25428581237793,39032000.0
|
|
2012-07-16,11.854286193847656,12.221428871154785,11.804286003112793,12.158571243286133,20946800.0
|
|
2012-07-17,11.682856559753418,11.927143096923828,11.524286270141602,11.89285659790039,27820800.0
|
|
2012-07-18,11.609999656677246,11.84428596496582,11.534285545349121,11.60714340209961,21576100.0
|
|
2012-07-19,11.874285697937012,12.118571281433105,11.645713806152344,11.708571434020996,29133300.0
|
|
2012-07-20,11.688570976257324,11.931428909301758,11.64285659790039,11.808570861816406,24369800.0
|
|
2012-07-23,11.420000076293945,11.602856636047363,11.214285850524902,11.532856941223145,30965200.0
|
|
2012-07-24,11.484286308288574,11.781429290771484,11.115714073181152,11.581428527832031,64700300.0
|
|
2012-07-25,8.611429214477539,9.54285717010498,8.45714282989502,9.172857284545898,173470500.0
|
|
2012-07-26,8.144286155700684,8.494285583496094,8.020000457763672,8.472857475280762,79756600.0
|
|
2012-07-27,8.417142868041992,8.467143058776855,8.14285659790039,8.194286346435547,38009300.0
|
|
2012-07-30,8.25,8.565713882446289,8.04714298248291,8.418571472167969,29932700.0
|
|
2012-07-31,8.121429443359375,8.331428527832031,8.087142944335938,8.20714282989502,17320800.0
|
|
2012-08-01,7.785714149475098,8.25428581237793,7.728570938110352,8.204285621643066,33832400.0
|
|
2012-08-02,7.695713996887207,7.955714225769043,7.612856864929199,7.75428581237793,23945600.0
|
|
2012-08-03,7.7014288902282715,7.925714015960693,7.544285774230957,7.8371429443359375,37295300.0
|
|
2012-08-06,8.1128568649292,8.167142868041992,7.730000019073486,7.791429042816162,28527800.0
|
|
2012-08-07,8.271429061889648,8.49571418762207,8.078571319580078,8.135713577270508,30769900.0
|
|
2012-08-08,8.257143020629883,8.412857055664062,8.167142868041992,8.224286079406738,18194400.0
|
|
2012-08-09,8.272856712341309,8.350000381469727,8.178570747375488,8.227143287658691,16492700.0
|
|
2012-08-10,8.557143211364746,8.651429176330566,8.128570556640625,8.237142562866211,35032200.0
|
|
2012-08-13,8.558570861816406,8.75,8.35714340209961,8.74571418762207,33324900.0
|
|
2012-08-14,8.822856903076172,9.014286041259766,8.567143440246582,8.65999984741211,48119400.0
|
|
2012-08-15,9.037142753601074,9.097143173217773,8.831428527832031,8.861429214477539,30844100.0
|
|
2012-08-16,9.187143325805664,9.227143287658691,8.971428871154785,9.065713882446289,17630900.0
|
|
2012-08-17,9.098570823669434,9.359999656677246,9.072856903076172,9.268570899963379,22405600.0
|
|
2012-08-20,9.177143096923828,9.335714340209961,8.880000114440918,9.091428756713867,26658800.0
|
|
2012-08-21,9.371429443359375,9.521429061889648,9.235713958740234,9.305713653564453,23355500.0
|
|
2012-08-22,9.342857360839844,9.485713958740234,9.257143020629883,9.302857398986816,18030600.0
|
|
2012-08-23,9.149999618530273,9.491429328918457,9.082857131958008,9.431428909301758,32580800.0
|
|
2012-08-24,9.022856712341309,9.114286422729492,8.835714340209961,9.012857437133789,26161800.0
|
|
2012-08-27,8.912857055664062,9.138570785522461,8.894286155700684,9.045714378356934,18046700.0
|
|
2012-08-28,8.992856979370117,9.084285736083984,8.881428718566895,8.89142894744873,15859200.0
|
|
2012-08-29,9.062856674194336,9.121429443359375,8.935713768005371,9.007143020629883,15660400.0
|
|
2012-08-30,8.640000343322754,9.054286003112793,8.59571361541748,9.022856712341309,18679500.0
|
|
2012-08-31,8.531429290771484,8.789999961853027,8.441429138183594,8.758570671081543,29560300.0
|
|
2012-09-04,7.989999771118164,8.285714149475098,7.590000152587891,8.285714149475098,87416700.0
|
|
2012-09-05,7.851428985595703,7.954286098480225,7.7614288330078125,7.942856788635254,38565100.0
|
|
2012-09-06,8.092857360839844,8.1128568649292,7.737143039703369,7.944285869598389,37297400.0
|
|
2012-09-07,8.09428596496582,8.257143020629883,7.978570938110352,8.097143173217773,29617700.0
|
|
2012-09-10,7.9885711669921875,8.147143363952637,7.944285869598389,8.04857063293457,24892700.0
|
|
2012-09-11,8.165714263916016,8.195713996887207,7.871428966522217,7.985713958740234,33040000.0
|
|
2012-09-12,8.172857284545898,8.361429214477539,8.079999923706055,8.214285850524902,22096900.0
|
|
2012-09-13,8.285714149475098,8.311429023742676,8.012857437133789,8.124285697937012,24490900.0
|
|
2012-09-14,8.645713806152344,8.774286270141602,8.328571319580078,8.35714340209961,33067300.0
|
|
2012-09-17,8.145713806152344,8.428570747375488,8.109999656677246,8.425713539123535,36278900.0
|
|
2012-09-18,8.008570671081543,8.331428527832031,7.974286079406738,8.184286117553711,30298100.0
|
|
2012-09-19,8.148571014404297,8.271429061889648,7.9571428298950195,8.105713844299316,35348600.0
|
|
2012-09-20,8.39142894744873,8.398571014404297,8.057143211364746,8.0600004196167,37217600.0
|
|
2012-09-21,8.255714416503906,8.531429290771484,8.20142936706543,8.489999771118164,30074800.0
|
|
2012-09-24,8.055713653564453,8.262857437133789,8.041428565979004,8.122857093811035,23661400.0
|
|
2012-09-25,7.685713768005371,8.1371431350708,7.67142915725708,8.10714340209961,41858600.0
|
|
2012-09-26,7.87571382522583,7.989999771118164,7.57857084274292,7.712856769561768,36625400.0
|
|
2012-09-27,7.935713768005371,8.014286041259766,7.737143039703369,7.980000019073486,21350700.0
|
|
2012-09-28,7.7771430015563965,7.9728569984436035,7.74571418762207,7.862856864929199,15932700.0
|
|
2012-10-01,8.007143020629883,8.085714340209961,7.762856960296631,7.800000190734863,30765700.0
|
|
2012-10-02,8.065713882446289,8.184286117553711,7.900000095367432,8.064286231994629,21589400.0
|
|
2012-10-03,8.9399995803833,8.949999809265137,8.321429252624512,8.341428756713867,76064800.0
|
|
2012-10-04,9.524286270141602,9.609999656677246,8.944286346435547,8.949999809265137,91616700.0
|
|
2012-10-05,9.508570671081543,9.742856979370117,9.302857398986816,9.579999923706055,59170300.0
|
|
2012-10-08,10.502857208251953,10.604286193847656,10.017143249511719,10.19857120513916,92280300.0
|
|
2012-10-09,9.361429214477539,9.925713539123535,9.342857360839844,9.842857360839844,82145000.0
|
|
2012-10-10,9.35714340209961,9.704285621643066,9.304286003112793,9.40428638458252,38742900.0
|
|
2012-10-11,9.425713539123535,9.585714340209961,9.318571090698242,9.557143211364746,22013600.0
|
|
2012-10-12,9.1899995803833,9.514286041259766,9.10857105255127,9.399999618530273,20710200.0
|
|
2012-10-15,9.251428604125977,9.311429023742676,9.057143211364746,9.307143211364746,20745200.0
|
|
2012-10-16,9.435713768005371,9.458571434020996,9.10857105255127,9.271429061889648,29302000.0
|
|
2012-10-17,9.78857135772705,9.831428527832031,9.377142906188965,9.430000305175781,26464200.0
|
|
2012-10-18,9.622857093811035,9.977143287658691,9.564286231994629,9.784285545349121,26797400.0
|
|
2012-10-19,9.282856941223145,9.64285659790039,9.180000305175781,9.598570823669434,22881600.0
|
|
2012-10-22,9.697142601013184,9.96142864227295,9.184286117553711,9.194286346435547,45678500.0
|
|
2012-10-23,9.74571418762207,9.878570556640625,9.437143325805664,9.614286422729492,63498400.0
|
|
2012-10-24,8.588570594787598,8.714285850524902,8.199999809265137,8.265713691711426,100060100.0
|
|
2012-10-25,8.787142753601074,8.8100004196167,8.557143211364746,8.578571319580078,33046300.0
|
|
2012-10-26,9.9399995803833,10.034285545349121,8.64142894744873,8.79285717010498,103433400.0
|
|
2012-10-31,11.319999694824219,12.135713577270508,9.364286422729492,9.487142562866211,107308600.0
|
|
2012-11-01,11.098570823669434,11.384285926818848,10.664285659790039,11.121429443359375,62669600.0
|
|
2012-11-02,10.985713958740234,11.407142639160156,10.852856636047363,11.035714149475098,29650600.0
|
|
2012-11-05,11.177143096923828,11.277142524719238,10.64285659790039,10.652856826782227,29016400.0
|
|
2012-11-06,10.90999984741211,11.421428680419922,10.815713882446289,11.008570671081543,39102700.0
|
|
2012-11-07,11.097143173217773,11.321429252624512,10.918571472167969,10.918571472167969,31099600.0
|
|
2012-11-08,10.852856636047363,11.475713729858398,10.827142715454102,11.164285659790039,33381600.0
|
|
2012-11-09,11.128570556640625,11.268570899963379,10.872857093811035,10.901429176330566,23272900.0
|
|
2012-11-12,11.170000076293945,11.472857475280762,11.144286155700684,11.285714149475098,18330200.0
|
|
2012-11-13,11.372857093811035,11.562856674194336,11.04857063293457,11.119999885559082,27170500.0
|
|
2012-11-14,11.397143363952637,11.617142677307129,11.25,11.428570747375488,26910800.0
|
|
2012-11-15,11.640000343322754,11.699999809265137,11.35714340209961,11.444286346435547,17400600.0
|
|
2012-11-16,11.557143211364746,11.871429443359375,11.474286079406738,11.611429214477539,32164300.0
|
|
2012-11-19,11.622857093811035,11.855713844299316,11.449999809265137,11.715714454650879,23267300.0
|
|
2012-11-20,11.771429061889648,11.95714282989502,11.588570594787598,11.644286155700684,15340500.0
|
|
2012-11-21,11.85714340209961,12.079999923706055,11.785714149475098,11.785714149475098,10889900.0
|
|
2012-11-23,11.850000381469727,11.964285850524902,11.739999771118164,11.915714263916016,8396500.0
|
|
2012-11-26,11.722857475280762,11.84000015258789,11.438570976257324,11.800000190734863,13484100.0
|
|
2012-11-27,11.868571281433105,11.928570747375488,11.651429176330566,11.718570709228516,15524600.0
|
|
2012-11-28,11.747142791748047,11.938570976257324,11.687143325805664,11.821429252624512,14495600.0
|
|
2012-11-29,11.625714302062988,11.825714111328125,11.54285717010498,11.770000457763672,11473000.0
|
|
2012-11-30,11.672857284545898,11.672857284545898,11.332857131958008,11.5,14986300.0
|
|
2012-12-03,10.85714340209961,11.710000038146973,10.785714149475098,11.692856788635254,29197700.0
|
|
2012-12-04,12.378570556640625,12.571429252624512,10.64285659790039,10.787142753601074,101757600.0
|
|
2012-12-05,11.90999984741211,12.511428833007812,11.84571361541748,12.371429443359375,59357900.0
|
|
2012-12-06,12.3100004196167,12.651429176330566,11.671428680419922,11.742856979370117,38103800.0
|
|
2012-12-07,12.282856941223145,12.825714111328125,12.184286117553711,12.609999656677246,34780200.0
|
|
2012-12-10,12.114286422729492,12.428570747375488,12.071429252624512,12.285714149475098,14322700.0
|
|
2012-12-11,12.29714298248291,12.46142864227295,12.057143211364746,12.185713768005371,16028600.0
|
|
2012-12-12,12.96142864227295,13.307143211364746,12.277142524719238,12.324286460876465,54929000.0
|
|
2012-12-13,13.222857475280762,13.331428527832031,12.838570594787598,12.978570938110352,28865900.0
|
|
2012-12-14,13.328571319580078,13.527142524719238,13.14285659790039,13.238571166992188,27706700.0
|
|
2012-12-17,13.528571128845215,13.569999694824219,13.158571243286133,13.281429290771484,21660800.0
|
|
2012-12-18,13.662857055664062,13.935713768005371,13.464285850524902,13.567143440246582,29348200.0
|
|
2012-12-19,13.425713539123535,13.971428871154785,13.350000381469727,13.800000190734863,30674700.0
|
|
2012-12-20,13.35714340209961,13.5,13.235713958740234,13.475713729858398,16611700.0
|
|
2012-12-21,13.04857063293457,13.268570899963379,13.015713691711426,13.149999618530273,28430500.0
|
|
2012-12-24,12.890000343322754,13.121429443359375,12.757143020629883,13.079999923706055,7193200.0
|
|
2012-12-26,12.949999809265137,13.271429061889648,12.768570899963379,12.834285736083984,15166900.0
|
|
2012-12-27,12.928570747375488,13.062856674194336,12.648571014404297,12.941429138183594,14898100.0
|
|
2012-12-28,12.761428833007812,12.935713768005371,12.699999809265137,12.828571319580078,11123000.0
|
|
2012-12-31,13.227143287658691,13.35714340209961,12.715714454650879,12.768570899963379,18078900.0
|
|
2013-01-02,13.144286155700684,13.687143325805664,12.955714225769043,13.601428985595703,19431300.0
|
|
2013-01-03,13.79857063293457,13.988571166992188,13.075714111328125,13.138570785522461,27912500.0
|
|
2013-01-04,13.71142864227295,13.958571434020996,13.648571014404297,13.791428565979004,17761100.0
|
|
2013-01-07,14.171428680419922,14.535714149475098,13.731429100036621,13.770000457763672,45550400.0
|
|
2013-01-08,13.880000114440918,14.427143096923828,13.828571319580078,14.287142753601074,24714900.0
|
|
2013-01-09,13.70142936706543,13.992856979370117,13.507143020629883,13.874285697937012,20223000.0
|
|
2013-01-10,14.0,14.274286270141602,13.671428680419922,13.795714378356934,26117700.0
|
|
2013-01-11,14.470000267028809,14.5600004196167,14.0,14.025713920593262,29851500.0
|
|
2013-01-14,14.778571128845215,14.928570747375488,14.365714073181152,14.427143096923828,23473100.0
|
|
2013-01-15,14.527142524719238,14.908571243286133,14.435713768005371,14.717143058776855,17068100.0
|
|
2013-01-16,13.925713539123535,14.614286422729492,13.822856903076172,14.545714378356934,28014700.0
|
|
2013-01-17,13.95714282989502,14.085714340209961,13.678570747375488,14.012857437133789,16221100.0
|
|
2013-01-18,14.167142868041992,14.562856674194336,14.097143173217773,14.34000015258789,35999600.0
|
|
2013-01-22,13.972857475280762,14.235713958740234,13.79857063293457,14.235713958740234,22773100.0
|
|
2013-01-23,14.751428604125977,14.832857131958008,13.859999656677246,13.875714302062988,74235000.0
|
|
2013-01-24,20.979999542236328,21.309999465942383,19.945714950561523,20.56999969482422,118805400.0
|
|
2013-01-25,24.222856521606445,24.66857147216797,20.801429748535156,20.809999465942383,191445800.0
|
|
2013-01-28,23.158571243286133,25.321428298950195,22.969999313354492,24.644285202026367,109104800.0
|
|
2013-01-29,24.15999984741211,24.268571853637695,22.375713348388672,22.59000015258789,59542000.0
|
|
2013-01-30,23.957143783569336,25.071428298950195,23.23714256286621,24.784286499023438,48062700.0
|
|
2013-01-31,23.605714797973633,24.14285659790039,22.902856826782227,23.871429443359375,35601300.0
|
|
2013-02-01,23.542856216430664,24.71428680419922,23.411428451538086,24.28571319580078,50358000.0
|
|
2013-02-04,24.96285629272461,25.018571853637695,23.25428581237793,23.25428581237793,50969100.0
|
|
2013-02-05,24.912857055664062,25.412857055664062,24.428571701049805,24.625713348388672,57056300.0
|
|
2013-02-06,26.34428596496582,26.47857093811035,24.935714721679688,25.0,67190900.0
|
|
2013-02-07,25.994285583496094,26.98285675048828,25.505714416503906,26.53571319580078,53086600.0
|
|
2013-02-08,25.85285758972168,26.280000686645508,25.715713500976562,25.96285629272461,25657800.0
|
|
2013-02-11,25.412857055664062,26.007143020629883,24.9714298248291,25.568571090698242,29325100.0
|
|
2013-02-12,25.421428680419922,26.222856521606445,25.101428985595703,25.808570861816406,34399400.0
|
|
2013-02-13,26.610000610351562,26.628570556640625,25.665714263916016,25.842857360839844,40929000.0
|
|
2013-02-14,26.77142906188965,27.121429443359375,26.384286880493164,26.755714416503906,31979500.0
|
|
2013-02-15,27.072856903076172,27.14285659790039,26.608570098876953,26.93857192993164,26652500.0
|
|
2013-02-19,28.064285278320312,28.167142868041992,27.16428565979004,27.28571319580078,34138300.0
|
|
2013-02-20,26.731428146362305,28.231428146362305,26.64285659790039,28.2257137298584,34996500.0
|
|
2013-02-21,26.735713958740234,27.457143783569336,26.071428298950195,26.571428298950195,36894200.0
|
|
2013-02-22,25.694286346435547,26.255714416503906,25.489999771118164,26.24571418762207,38971100.0
|
|
2013-02-25,25.617143630981445,26.72857093811035,25.064285278320312,25.855714797973633,52164700.0
|
|
2013-02-26,26.29857063293457,26.459999084472656,25.08571434020996,25.799999237060547,33882100.0
|
|
2013-02-27,26.33142852783203,26.571428298950195,25.794286727905273,26.2257137298584,22626800.0
|
|
2013-02-28,26.86857032775879,27.4471435546875,26.215713500976562,26.25857162475586,34293700.0
|
|
2013-03-01,27.0528564453125,27.191429138183594,26.601428985595703,26.729999542236328,21451500.0
|
|
2013-03-04,25.887142181396484,27.154285430908203,25.23714256286621,26.954286575317383,47824000.0
|
|
2013-03-05,25.961429595947266,26.472856521606445,25.440000534057617,26.38142967224121,32326700.0
|
|
2013-03-06,26.134286880493164,26.4228572845459,25.654285430908203,26.02142906188965,17435600.0
|
|
2013-03-07,25.937143325805664,26.071428298950195,25.165714263916016,25.71428680419922,28695800.0
|
|
2013-03-08,26.385713577270508,26.549999237060547,25.81571388244629,26.064285278320312,23513000.0
|
|
2013-03-11,25.7785701751709,26.360000610351562,25.572856903076172,26.28571319580078,21015400.0
|
|
2013-03-12,26.015714645385742,26.309999465942383,25.60714340209961,25.62285614013672,21151900.0
|
|
2013-03-13,27.479999542236328,27.884286880493164,26.678571701049805,26.77142906188965,53898600.0
|
|
2013-03-14,26.90999984741211,27.527143478393555,26.724285125732422,27.527143478393555,28450800.0
|
|
2013-03-15,26.407142639160156,27.141429901123047,26.364286422729492,27.03571319580078,20667500.0
|
|
2013-03-18,26.51285743713379,26.681428909301758,25.792856216430664,25.911428451538086,18073300.0
|
|
2013-03-19,25.90999984741211,26.678571701049805,25.60714340209961,26.571428298950195,19873700.0
|
|
2013-03-20,26.149999618530273,26.264286041259766,25.775714874267578,26.088571548461914,11132100.0
|
|
2013-03-21,25.998571395874023,26.77142906188965,25.99571418762207,26.05714225769043,18804100.0
|
|
2013-03-22,25.899999618530273,26.265714645385742,25.64285659790039,26.157142639160156,14189000.0
|
|
2013-03-25,25.8271427154541,26.40571403503418,25.681428909301758,26.06142807006836,15024800.0
|
|
2013-03-26,27.229999542236328,27.520000457763672,26.22857093811035,26.28571319580078,46817400.0
|
|
2013-03-27,27.177143096923828,28.15142822265625,26.904285430908203,27.091428756713867,40475400.0
|
|
2013-03-28,27.040000915527344,27.55714225769043,26.94285774230957,27.25,19588100.0
|
|
2013-04-01,26.06142807006836,27.35714340209961,25.924285888671875,27.2785701751709,22947400.0
|
|
2013-04-02,25.24142837524414,26.454286575317383,25.157142639160156,26.27142906188965,32280500.0
|
|
2013-04-03,24.248571395874023,25.4757137298584,23.465713500976562,25.292856216430664,75357800.0
|
|
2013-04-04,23.812856674194336,24.304285049438477,23.40142822265625,23.90999984741211,34460300.0
|
|
2013-04-05,23.522857666015625,24.35714340209961,23.218570709228516,23.360000610351562,32512900.0
|
|
2013-04-08,23.294286727905273,23.757143020629883,22.71428680419922,23.690000534057617,31745000.0
|
|
2013-04-09,24.194286346435547,24.481428146362305,23.149999618530273,23.355714797973633,34045900.0
|
|
2013-04-10,23.724285125732422,24.207143783569336,23.558570861816406,24.0,29709400.0
|
|
2013-04-11,24.715713500976562,24.77142906188965,24.117143630981445,24.11857032775879,33056100.0
|
|
2013-04-12,24.742856979370117,25.37714385986328,24.457143783569336,25.284286499023438,37797900.0
|
|
2013-04-15,25.21428680419922,26.049999237060547,24.9714298248291,25.079999923706055,46529000.0
|
|
2013-04-16,25.121429443359375,25.389999389648438,24.610000610351562,24.99571418762207,29711500.0
|
|
2013-04-17,24.194286346435547,25.341428756713867,24.038570404052734,24.90571403503418,27545700.0
|
|
2013-04-18,23.402856826782227,24.55714225769043,23.114286422729492,24.428571701049805,23121000.0
|
|
2013-04-19,23.338571548461914,24.167142868041992,23.290000915527344,23.64285659790039,20163500.0
|
|
2013-04-22,24.90999984741211,25.21428680419922,23.674285888671875,23.674285888671875,84870100.0
|
|
2013-04-23,30.998571395874023,31.34000015258789,29.93000030517578,30.795713424682617,114860900.0
|
|
2013-04-24,30.959999084472656,32.0428581237793,30.459999084472656,31.08571434020996,46898600.0
|
|
2013-04-25,30.53571319580078,31.255714416503906,30.46714210510254,30.997142791748047,29274000.0
|
|
2013-04-26,30.792856216430664,31.018571853637695,30.360000610351562,31.0,21790300.0
|
|
2013-04-29,30.715713500976562,31.104286193847656,30.28714370727539,30.944286346435547,20787200.0
|
|
2013-04-30,30.867143630981445,31.39285659790039,30.605714797973633,30.657142639160156,25071200.0
|
|
2013-05-01,30.415714263916016,31.055713653564453,30.235713958740234,30.845714569091797,18359600.0
|
|
2013-05-02,30.641429901123047,30.7785701751709,30.027143478393555,30.46285629272461,18328800.0
|
|
2013-05-03,30.492856979370117,31.17571449279785,30.385713577270508,30.825714111328125,15431500.0
|
|
2013-05-06,30.09857177734375,30.350000381469727,29.145713806152344,29.9471435546875,31731000.0
|
|
2013-05-07,29.46428680419922,30.07428550720215,29.371429443359375,29.825714111328125,17079300.0
|
|
2013-05-08,29.801429748535156,30.05714225769043,29.218570709228516,29.275714874267578,17623200.0
|
|
2013-05-09,30.915714263916016,31.268571853637695,29.502857208251953,29.718570709228516,36108800.0
|
|
2013-05-10,31.09857177734375,31.39285659790039,30.65142822265625,30.915714263916016,18844700.0
|
|
2013-05-13,32.76856994628906,32.81285858154297,31.020000457763672,31.0242862701416,41357400.0
|
|
2013-05-14,33.424285888671875,33.7985725402832,32.97142791748047,33.14142990112305,38535700.0
|
|
2013-05-15,34.771427154541016,35.06142807006836,33.97571563720703,34.209999084472656,36029700.0
|
|
2013-05-16,33.861427307128906,35.54999923706055,33.599998474121094,35.27857208251953,28053200.0
|
|
2013-05-17,34.14285659790039,34.67856979370117,33.71428680419922,34.075714111328125,20141100.0
|
|
2013-05-20,34.22142791748047,34.521427154541016,33.82285690307617,34.06285858154297,14765800.0
|
|
2013-05-21,33.869998931884766,34.41428756713867,33.57143020629883,34.29142761230469,11491200.0
|
|
2013-05-22,32.65142822265625,34.02857208251953,32.37714385986328,33.485713958740234,21769300.0
|
|
2013-05-23,32.31142807006836,32.599998474121094,31.649999618530273,32.24285888671875,16198000.0
|
|
2013-05-24,32.67714309692383,32.71428680419922,32.07143020629883,32.17571258544922,11808300.0
|
|
2013-05-28,30.59857177734375,33.70857238769531,30.42571449279785,33.10714340209961,39525500.0
|
|
2013-05-29,30.76285743713379,31.625713348388672,29.98714256286621,30.649999618530273,34101900.0
|
|
2013-05-30,31.808570861816406,31.85714340209961,30.2214298248291,30.86142921447754,24087700.0
|
|
2013-05-31,32.32143020629883,32.797142028808594,32.00714111328125,32.17714309692383,25416300.0
|
|
2013-06-03,31.709999084472656,32.5,31.08142852783203,32.43571472167969,21270900.0
|
|
2013-06-04,32.18714141845703,32.50714111328125,31.224285125732422,31.445714950561523,23006900.0
|
|
2013-06-05,31.9228572845459,32.57143020629883,31.200000762939453,31.884286880493164,33096000.0
|
|
2013-06-06,31.105714797973633,32.20000076293945,30.571428298950195,31.731428146362305,26069400.0
|
|
2013-06-07,31.459999084472656,31.545713424682617,30.80714225769043,31.234285354614258,15299200.0
|
|
2013-06-10,31.56142807006836,31.904285430908203,30.865713119506836,31.86142921447754,13812400.0
|
|
2013-06-11,30.637142181396484,31.46714210510254,30.542856216430664,31.121429443359375,14213500.0
|
|
2013-06-12,29.662857055664062,30.832857131958008,29.5528564453125,30.832857131958008,19108600.0
|
|
2013-06-13,30.770000457763672,30.792856216430664,29.39285659790039,29.71285629272461,18511500.0
|
|
2013-06-14,30.56999969482422,31.04142951965332,30.33142852783203,30.681428909301758,12495700.0
|
|
2013-06-17,32.74714279174805,32.92856979370117,31.96428680419922,32.220001220703125,35851200.0
|
|
2013-06-18,32.689998626708984,33.0,32.342857360839844,32.89142990112305,17476900.0
|
|
2013-06-19,33.18714141845703,33.6971435546875,32.51571273803711,32.57143020629883,22353100.0
|
|
2013-06-20,31.931428909301758,33.0,31.505714416503906,32.781429290771484,21116200.0
|
|
2013-06-21,30.985713958740234,32.34000015258789,30.600000381469727,32.150001525878906,23398200.0
|
|
2013-06-24,30.799999237060547,31.297143936157227,29.85714340209961,30.428571701049805,17896200.0
|
|
2013-06-25,30.41428565979004,30.5,29.65142822265625,30.281429290771484,20918800.0
|
|
2013-06-26,30.299999237060547,31.178571701049805,30.117143630981445,30.649999618530273,18834200.0
|
|
2013-06-27,30.709999084472656,30.961429595947266,29.94285774230957,30.415714263916016,18326700.0
|
|
2013-06-28,30.15571403503418,30.899999618530273,30.007143020629883,30.610000610351562,19581100.0
|
|
2013-07-01,32.040000915527344,32.189998626708984,30.28571319580078,30.51714324951172,24517500.0
|
|
2013-07-02,31.637142181396484,32.49571228027344,31.14285659790039,32.17571258544922,17730300.0
|
|
2013-07-03,31.558570861816406,32.0,31.2785701751709,31.731428146362305,8625400.0
|
|
2013-07-05,32.157142639160156,32.17856979370117,31.332857131958008,31.727142333984375,9957500.0
|
|
2013-07-08,33.29999923706055,33.605712890625,32.21571350097656,32.42571258544922,24289300.0
|
|
2013-07-09,35.34000015258789,35.34428787231445,33.5528564453125,33.577144622802734,35509600.0
|
|
2013-07-10,34.83142852783203,35.271427154541016,34.172855377197266,35.07857131958008,22578500.0
|
|
2013-07-11,34.88142776489258,35.599998474121094,34.40285873413086,35.42856979370117,21146300.0
|
|
2013-07-12,36.75143051147461,36.77571487426758,35.10714340209961,35.11857223510742,34238400.0
|
|
2013-07-15,36.854286193847656,37.121429443359375,36.01856994628906,37.05714416503906,20612900.0
|
|
2013-07-16,37.211429595947266,38.0528564453125,36.67142868041992,36.755714416503906,33356400.0
|
|
2013-07-17,38.27428436279297,38.32285690307617,36.952857971191406,37.31999969482422,19510400.0
|
|
2013-07-18,38.058570861816406,38.61571502685547,37.71428680419922,38.61571502685547,20487600.0
|
|
2013-07-19,37.797142028808594,38.27857208251953,37.59714126586914,38.20428466796875,18120200.0
|
|
2013-07-22,37.422855377197266,38.39285659790039,36.73143005371094,38.121429443359375,47313700.0
|
|
2013-07-23,35.75143051147461,37.461429595947266,35.17142868041992,35.91428756713867,76829200.0
|
|
2013-07-24,34.47142791748047,36.03571319580078,34.31428527832031,35.674285888671875,33409600.0
|
|
2013-07-25,35.24856948852539,35.380001068115234,34.272857666015625,34.36571502685547,19634300.0
|
|
2013-07-26,35.18714141845703,35.28285598754883,34.40142822265625,34.94571304321289,17826900.0
|
|
2013-07-29,34.994285583496094,35.810001373291016,34.64285659790039,35.15142822265625,13215300.0
|
|
2013-07-30,34.82285690307617,35.415714263916016,34.54428482055664,35.05714416503906,10890600.0
|
|
2013-07-31,34.92571258544922,35.29999923706055,34.56285858154297,34.772857666015625,13120800.0
|
|
2013-08-01,35.58856964111328,35.71428680419922,34.93857192993164,35.220001220703125,14139300.0
|
|
2013-08-02,35.16857147216797,35.619998931884766,34.97142791748047,35.619998931884766,13879600.0
|
|
2013-08-05,36.262855529785156,36.271427154541016,34.48285675048828,34.84428787231445,22962100.0
|
|
2013-08-06,36.55714416503906,36.79999923706055,35.728572845458984,36.27857208251953,20413400.0
|
|
2013-08-07,35.6014289855957,36.781429290771484,35.522857666015625,36.33714294433594,16328900.0
|
|
2013-08-08,35.771427154541016,36.271427154541016,35.49285888671875,35.98143005371094,14800100.0
|
|
2013-08-09,36.10714340209961,36.244285583496094,35.68571472167969,35.71285629272461,12322800.0
|
|
2013-08-12,36.657142639160156,36.71428680419922,35.77428436279297,35.89714431762695,17804500.0
|
|
2013-08-13,37.02714157104492,37.4571418762207,36.18000030517578,36.95000076293945,21940800.0
|
|
2013-08-14,37.40142822265625,37.68428421020508,36.86000061035156,36.900001525878906,17399900.0
|
|
2013-08-15,36.2014274597168,37.21285629272461,35.9085693359375,37.0,16629200.0
|
|
2013-08-16,36.98143005371094,37.16428756713867,35.87571334838867,36.172855377197266,21354200.0
|
|
2013-08-19,37.111427307128906,37.64285659790039,36.82143020629883,36.85714340209961,15497300.0
|
|
2013-08-20,39.04142761230469,39.077144622802734,37.5,37.56142807006836,30140600.0
|
|
2013-08-21,38.62428665161133,39.235713958740234,38.21428680419922,38.98428726196289,21258300.0
|
|
2013-08-22,38.53571319580078,39.06571578979492,38.31856918334961,38.93143081665039,9961700.0
|
|
2013-08-23,39.76571273803711,39.77000045776367,38.43143081665039,38.57857131958008,22285200.0
|
|
2013-08-26,40.388572692871094,41.41999816894531,39.1485710144043,39.44428634643555,31017700.0
|
|
2013-08-27,39.43428421020508,40.84000015258789,39.21428680419922,39.878570556640625,23138500.0
|
|
2013-08-28,40.47999954223633,40.71428680419922,39.485713958740234,39.808570861816406,19355700.0
|
|
2013-08-29,41.121429443359375,41.461429595947266,40.5485725402832,40.575714111328125,19059600.0
|
|
2013-08-30,40.558570861816406,41.26142883300781,40.42142868041992,41.17856979370117,15149400.0
|
|
2013-09-03,41.28571319580078,41.529998779296875,40.650001525878906,41.06142807006836,19969600.0
|
|
2013-09-04,41.77571487426758,41.86571502685547,40.99856948852539,41.262855529785156,19701500.0
|
|
2013-09-05,42.1585693359375,42.70428466796875,42.060001373291016,42.400001525878906,19072200.0
|
|
2013-09-06,41.6485710144043,42.35857009887695,41.4571418762207,42.332855224609375,17698800.0
|
|
2013-09-09,42.021427154541016,42.18571472167969,41.468570709228516,41.82143020629883,13840400.0
|
|
2013-09-10,44.72285842895508,44.74856948852539,42.40142822265625,42.5,36682100.0
|
|
2013-09-11,44.0428581237793,44.88285827636719,43.41143035888672,44.81999969482422,29940400.0
|
|
2013-09-12,43.058570861816406,43.77857208251953,42.621429443359375,43.119998931884766,21947800.0
|
|
2013-09-13,43.66428756713867,43.71428680419922,42.74142837524414,43.14285659790039,15029700.0
|
|
2013-09-16,43.165714263916016,44.31285858154297,43.11428451538086,44.28571319580078,14055300.0
|
|
2013-09-17,42.7928581237793,43.32285690307617,42.52857208251953,43.1485710144043,18200700.0
|
|
2013-09-18,43.8457145690918,43.95428466796875,42.58856964111328,42.70857238769531,13739600.0
|
|
2013-09-19,43.64285659790039,44.10714340209961,43.43000030517578,44.0528564453125,17449600.0
|
|
2013-09-20,44.832855224609375,45.12714385986328,43.65999984741211,43.691429138183594,30791600.0
|
|
2013-09-23,43.1485710144043,45.77000045776367,42.788570404052734,45.77000045776367,32030600.0
|
|
2013-09-24,43.78428649902344,44.20000076293945,42.907142639160156,43.0428581237793,18780300.0
|
|
2013-09-25,43.87714385986328,44.400001525878906,43.43714141845703,44.02857208251953,14639100.0
|
|
2013-09-26,44.78714370727539,44.92714309692383,43.92856979370117,44.005714416503906,12460700.0
|
|
2013-09-27,44.628570556640625,44.788570404052734,44.24285888671875,44.394287109375,8299200.0
|
|
2013-09-30,44.172855377197266,44.592857360839844,43.599998474121094,43.959999084472656,12528600.0
|
|
2013-10-01,46.37428665161133,46.38571548461914,44.85714340209961,44.96714401245117,29693300.0
|
|
2013-10-02,47.24714279174805,47.657142639160156,45.94571304321289,46.012855529785156,30583700.0
|
|
2013-10-03,45.959999084472656,47.78571319580078,45.43571472167969,47.28714370727539,24613400.0
|
|
2013-10-04,46.75143051147461,46.900001525878906,45.505714416503906,46.2400016784668,16814000.0
|
|
2013-10-07,45.4514274597168,46.709999084472656,45.45000076293945,46.29142761230469,14634900.0
|
|
2013-10-08,43.18857192993164,45.93143081665039,42.79571533203125,45.612857818603516,28678300.0
|
|
2013-10-09,41.20428466796875,42.939998626708984,40.400001525878906,42.88999938964844,41948900.0
|
|
2013-10-10,43.42714309692383,43.91857147216797,42.342857360839844,43.0,30695000.0
|
|
2013-10-11,42.978572845458984,43.94428634643555,42.87571334838867,43.47285842895508,19200300.0
|
|
2013-10-14,46.33714294433594,46.46714401245117,43.71428680419922,44.37285614013672,45659600.0
|
|
2013-10-15,45.95571517944336,46.76142883300781,45.619998931884766,46.44285583496094,26848500.0
|
|
2013-10-16,46.12571334838867,46.5,45.46571350097656,45.72999954223633,18843300.0
|
|
2013-10-17,47.157142639160156,47.172855377197266,45.665714263916016,46.029998779296875,19272400.0
|
|
2013-10-18,47.64285659790039,48.06856918334961,46.79999923706055,47.71428680419922,25454800.0
|
|
2013-10-21,50.71285629272461,50.77428436279297,48.58571243286133,48.98857116699219,65090200.0
|
|
2013-10-22,46.07428741455078,55.59428787231445,45.92856979370117,55.40571212768555,181099800.0
|
|
2013-10-23,47.17714309692383,47.88428497314453,45.28571319580078,45.33142852783203,58376500.0
|
|
2013-10-24,47.317142486572266,48.121429443359375,46.237144470214844,47.34857177734375,33559400.0
|
|
2013-10-25,46.861427307128906,48.17142868041992,46.558570861816406,47.28571319580078,24062500.0
|
|
2013-10-28,44.85714340209961,47.279998779296875,44.54428482055664,46.43000030517578,34260800.0
|
|
2013-10-29,46.75714111328125,46.76714324951172,44.17142868041992,45.5099983215332,30936500.0
|
|
2013-10-30,45.448570251464844,46.9900016784668,45.08856964111328,46.959999084472656,21640500.0
|
|
2013-10-31,46.06856918334961,46.66428756713867,45.099998474121094,45.44428634643555,18489800.0
|
|
2013-11-01,47.038570404052734,47.64285659790039,46.55714416503906,46.97571563720703,22020600.0
|
|
2013-11-04,48.228572845458984,48.255714416503906,46.45000076293945,47.27857208251953,21919100.0
|
|
2013-11-05,48.78571319580078,48.91428756713867,47.57857131958008,47.93428421020508,17289300.0
|
|
2013-11-06,47.9471435546875,49.19571304321289,47.54142761230469,48.49856948852539,20733300.0
|
|
2013-11-07,46.69428634643555,48.52428436279297,46.4514274597168,48.42856979370117,20007400.0
|
|
2013-11-08,47.842857360839844,47.94285583496094,46.50285720825195,46.702857971191406,19448800.0
|
|
2013-11-11,48.272857666015625,48.5,46.94571304321289,47.53571319580078,16815400.0
|
|
2013-11-12,47.67571258544922,48.5,47.33571243286133,48.02571487426758,12231800.0
|
|
2013-11-13,47.89714431762695,47.922855377197266,47.014286041259766,47.60285568237305,11967900.0
|
|
2013-11-14,48.93857192993164,49.14285659790039,47.87428665161133,47.970001220703125,20104700.0
|
|
2013-11-15,49.96571350097656,49.98428726196289,49.01142883300781,49.228572845458984,20152300.0
|
|
2013-11-18,48.82428741455078,50.06999969482422,48.5,50.0,20247500.0
|
|
2013-11-19,48.18428421020508,49.54571533203125,47.74856948852539,48.68143081665039,17057600.0
|
|
2013-11-20,48.50285720825195,49.478572845458984,48.235713958740234,49.04999923706055,19481700.0
|
|
2013-11-21,49.78571319580078,49.81142807006836,48.810001373291016,48.89142990112305,15989400.0
|
|
2013-11-22,49.69285583496094,50.08571243286133,49.14285659790039,49.832855224609375,14202300.0
|
|
2013-11-25,50.03428649902344,50.41857147216797,49.28714370727539,49.55714416503906,13984600.0
|
|
2013-11-26,50.74285888671875,50.922855377197266,49.65285873413086,50.07143020629883,14683200.0
|
|
2013-11-27,51.78428649902344,51.978572845458984,50.505714416503906,51.01571273803711,16832900.0
|
|
2013-11-29,52.25714111328125,52.5428581237793,51.85857009887695,52.00714111328125,8388100.0
|
|
2013-12-02,51.98857116699219,52.56571578979492,51.37285614013672,52.12571334838867,11675300.0
|
|
2013-12-03,51.84857177734375,51.939998626708984,50.92856979370117,51.698570251464844,13400800.0
|
|
2013-12-04,50.895713806152344,52.66428756713867,50.89285659790039,51.512855529785156,19395600.0
|
|
2013-12-05,51.15142822265625,51.59000015258789,50.48428726196289,51.11428451538086,13793500.0
|
|
2013-12-06,50.63428497314453,51.61857223510742,50.28571319580078,51.577144622802734,12075700.0
|
|
2013-12-09,50.810001373291016,51.40999984741211,50.51571273803711,50.73857116699219,11718700.0
|
|
2013-12-10,51.871429443359375,52.06285858154297,50.47428512573242,50.71428680419922,14089600.0
|
|
2013-12-11,51.99714279174805,53.022857666015625,51.74571228027344,52.0528564453125,20066900.0
|
|
2013-12-12,53.332855224609375,53.5485725402832,51.93571472167969,51.952857971191406,21318500.0
|
|
2013-12-13,52.709999084472656,53.85714340209961,52.68714141845703,53.735713958740234,17854900.0
|
|
2013-12-16,52.33000183105469,53.0,52.03571319580078,52.854286193847656,13911100.0
|
|
2013-12-17,53.5528564453125,53.9571418762207,52.32428741455078,52.39285659790039,18448500.0
|
|
2013-12-18,53.74856948852539,53.85714340209961,52.35857009887695,53.4085693359375,19881400.0
|
|
2013-12-19,53.81999969482422,54.26571273803711,53.33571243286133,53.4571418762207,13849500.0
|
|
2013-12-20,53.667144775390625,54.24142837524414,53.477142333984375,53.78571319580078,18817400.0
|
|
2013-12-23,54.36857223510742,54.77571487426758,53.80428695678711,54.09857177734375,12624500.0
|
|
2013-12-24,54.05571365356445,54.8514289855957,53.92571258544922,54.394287109375,5577600.0
|
|
2013-12-26,53.84714126586914,54.415714263916016,53.689998626708984,54.01571273803711,12268900.0
|
|
2013-12-27,52.5,54.10714340209961,52.25857162475586,53.87285614013672,16948400.0
|
|
2013-12-30,52.42714309692383,52.79142761230469,51.29142761230469,52.51714324951172,15075200.0
|
|
2013-12-31,52.5957145690918,52.735713958740234,51.9471435546875,52.21428680419922,10516800.0
|
|
2014-01-02,51.83142852783203,52.51142883300781,51.5428581237793,52.40142822265625,12325600.0
|
|
2014-01-03,51.871429443359375,52.49571228027344,51.842857360839844,52.0,10817100.0
|
|
2014-01-06,51.36714172363281,52.04428482055664,50.47571563720703,51.88999938964844,15501500.0
|
|
2014-01-07,48.5,49.698570251464844,48.15285873413086,49.68428421020508,36167600.0
|
|
2014-01-08,48.71285629272461,49.42571258544922,48.07428741455078,48.104286193847656,20001100.0
|
|
2014-01-09,48.150001525878906,49.13999938964844,47.85714340209961,48.82428741455078,17007200.0
|
|
2014-01-10,47.448570251464844,48.37714385986328,47.218570709228516,48.29571533203125,16237900.0
|
|
2014-01-13,48.11571502685547,49.810001373291016,47.30428695678711,47.30428695678711,27237000.0
|
|
2014-01-14,48.279998779296875,48.79999923706055,47.5099983215332,48.77714157104492,19740000.0
|
|
2014-01-15,47.1971435546875,48.36714172363281,45.58142852783203,47.85714340209961,40432000.0
|
|
2014-01-16,47.38285827636719,47.69571304321289,46.00285720825195,46.915714263916016,21135800.0
|
|
2014-01-17,47.1485710144043,47.83142852783203,46.89142990112305,47.43857192993164,16417100.0
|
|
2014-01-21,46.95857238769531,47.49571228027344,45.75,47.461429595947266,25220300.0
|
|
2014-01-22,47.67571258544922,47.77714157104492,46.764286041259766,47.07143020629883,48342000.0
|
|
2014-01-23,55.531429290771484,56.51856994628906,53.92714309692383,55.342857360839844,91280000.0
|
|
2014-01-24,55.1542854309082,55.81428527832031,54.76856994628906,54.81142807006836,35466900.0
|
|
2014-01-27,54.461429595947266,55.92856979370117,52.93714141845703,55.3414306640625,32526900.0
|
|
2014-01-28,58.11000061035156,58.2014274597168,54.394287109375,54.47428512573242,43590400.0
|
|
2014-01-29,57.202857971191406,58.191429138183594,56.86428451538086,57.58856964111328,28968100.0
|
|
2014-01-30,57.810001373291016,58.45571517944336,57.35857009887695,58.157142639160156,18379200.0
|
|
2014-01-31,58.47571563720703,58.91428756713867,57.47142791748047,57.47285842895508,23625000.0
|
|
2014-02-03,57.76856994628906,58.878570556640625,57.24571228027344,58.842857360839844,20145300.0
|
|
2014-02-04,57.987144470214844,58.361427307128906,56.71571350097656,57.92142868041992,18066300.0
|
|
2014-02-05,57.77428436279297,58.25,56.85714340209961,57.592857360839844,16762900.0
|
|
2014-02-06,58.272857666015625,58.7014274597168,57.202857971191406,58.060001373291016,12852000.0
|
|
2014-02-07,61.42571258544922,61.5,58.65142822265625,59.06285858154297,32921000.0
|
|
2014-02-10,61.49142837524414,61.76714324951172,60.611427307128906,61.34714126586914,13812400.0
|
|
2014-02-11,61.99856948852539,62.25143051147461,60.78714370727539,61.422855377197266,13667500.0
|
|
2014-02-12,61.27571487426758,62.128570556640625,60.79142761230469,62.111427307128906,15673000.0
|
|
2014-02-13,62.36428451538086,62.78428649902344,60.71428680419922,60.81285858154297,18700500.0
|
|
2014-02-14,62.21571350097656,62.52857208251953,61.66999816894531,62.43714141845703,11985400.0
|
|
2014-02-18,62.407142639160156,63.03428649902344,61.14285659790039,62.422855377197266,15507800.0
|
|
2014-02-19,61.17571258544922,62.32143020629883,61.138572692871094,61.667144775390625,16031400.0
|
|
2014-02-20,62.13571548461914,62.538570404052734,61.308570861816406,61.478572845458984,11965100.0
|
|
2014-02-21,61.74714279174805,62.67142868041992,61.378570556640625,62.67142868041992,13483400.0
|
|
2014-02-24,63.85714340209961,64.2414321899414,61.21428680419922,62.209999084472656,26043500.0
|
|
2014-02-25,64.71857452392578,65.39856719970703,63.57143020629883,64.28571319580078,18700500.0
|
|
2014-02-26,64.11285400390625,65.14286041259766,63.71428680419922,65.12857055664062,15010100.0
|
|
2014-02-27,64.60428619384766,64.87571716308594,63.977142333984375,63.977142333984375,10304700.0
|
|
2014-02-28,63.66143035888672,64.88571166992188,63.0,64.73285675048828,15751400.0
|
|
2014-03-03,63.65571212768555,63.67856979370117,62.58571243286133,63.02714157104492,13528200.0
|
|
2014-03-04,64.99714660644531,65.0,63.65571212768555,64.41714477539062,12387900.0
|
|
2014-03-05,64.78571319580078,65.26285552978516,64.5585708618164,64.855712890625,10868900.0
|
|
2014-03-06,64.35857391357422,65.42857360839844,64.14142608642578,64.9914321899414,11809000.0
|
|
2014-03-07,64.0528564453125,64.93428802490234,63.644287109375,64.86714172363281,11573800.0
|
|
2014-03-10,62.849998474121094,64.1114273071289,61.728572845458984,64.06714630126953,15439200.0
|
|
2014-03-11,62.49714279174805,63.81142807006836,62.235713958740234,63.23428726196289,10448200.0
|
|
2014-03-12,62.36857223510742,62.78571319580078,61.38285827636719,61.95428466796875,12134500.0
|
|
2014-03-13,61.43714141845703,62.89714431762695,61.182857513427734,62.81571578979492,11390400.0
|
|
2014-03-14,60.64142990112305,62.14142990112305,60.42856979370117,61.104286193847656,14989100.0
|
|
2014-03-17,60.388572692871094,61.5428581237793,60.33000183105469,61.16999816894531,10695300.0
|
|
2014-03-18,60.03571319580078,60.894287109375,59.5,60.33856964111328,14688100.0
|
|
2014-03-19,60.012855529785156,60.77857208251953,59.58000183105469,59.98143005371094,10531500.0
|
|
2014-03-20,60.61000061035156,61.74285888671875,59.92856979370117,59.952857971191406,14494900.0
|
|
2014-03-21,57.99856948852539,61.191429138183594,57.96285629272461,60.871429443359375,26770800.0
|
|
2014-03-24,54.128570556640625,58.06428527832031,52.657142639160156,57.92714309692383,42483700.0
|
|
2014-03-25,52.977142333984375,54.9900016784668,52.25,54.14285659790039,30356900.0
|
|
2014-03-26,53.182857513427734,53.92142868041992,52.36714172363281,53.28714370727539,27152300.0
|
|
2014-03-27,52.02571487426758,53.97571563720703,51.64714431762695,53.00143051147461,28672000.0
|
|
2014-03-28,51.26714324951172,52.71428680419922,50.82143020629883,51.459999084472656,24699500.0
|
|
2014-03-31,50.290000915527344,52.4085693359375,49.98285675048828,51.644287109375,22125600.0
|
|
2014-04-01,52.09857177734375,52.17856979370117,50.24856948852539,50.25,21338800.0
|
|
2014-04-02,51.84000015258789,53.00714111328125,51.18571472167969,52.237144470214844,24194100.0
|
|
2014-04-03,50.66999816894531,52.157142639160156,50.014286041259766,51.61857223510742,21983500.0
|
|
2014-04-04,48.18714141845703,50.85714340209961,47.98285675048828,50.77857208251953,34958000.0
|
|
2014-04-07,48.28571319580078,49.74142837524414,47.301429748535156,48.644287109375,37351300.0
|
|
2014-04-08,49.8414306640625,50.112857818603516,48.3414306640625,48.57857131958008,25761400.0
|
|
2014-04-09,50.432857513427734,50.55714416503906,49.021427154541016,50.14714431762695,20511400.0
|
|
2014-04-10,47.81856918334961,51.06856918334961,47.71571350097656,50.63999938964844,24871000.0
|
|
2014-04-11,46.672855377197266,47.83142852783203,46.22999954223633,47.25714111328125,30146200.0
|
|
2014-04-14,47.36857223510742,47.85714340209961,46.505714416503906,47.55571365356445,17994200.0
|
|
2014-04-15,46.61000061035156,47.36714172363281,44.58571243286133,47.01142883300781,30799300.0
|
|
2014-04-16,47.34428787231445,47.709999084472656,46.19428634643555,47.2928581237793,16114700.0
|
|
2014-04-17,49.39142990112305,49.961429595947266,47.5,48.10857009887695,32116000.0
|
|
2014-04-21,49.78428649902344,49.91428756713867,48.32857131958008,49.900001525878906,47892600.0
|
|
2014-04-22,53.271427154541016,54.41143035888672,52.11857223510742,53.80428695678711,64702400.0
|
|
2014-04-23,50.5,52.5,50.42856979370117,51.81856918334961,40285000.0
|
|
2014-04-24,49.15285873413086,50.842857360839844,47.82857131958008,50.35714340209961,30639000.0
|
|
2014-04-25,46.01142883300781,48.772857666015625,46.0,48.20857238769531,33071500.0
|
|
2014-04-28,44.887142181396484,45.842857360839844,42.78571319580078,45.43571472167969,47123300.0
|
|
2014-04-29,45.69571304321289,46.37571334838867,44.575714111328125,44.605712890625,23132900.0
|
|
2014-04-30,46.005714416503906,46.05714416503906,44.32143020629883,45.417144775390625,23618700.0
|
|
2014-05-01,48.07428741455078,49.38428497314453,46.150001525878906,46.2928581237793,37001300.0
|
|
2014-05-02,48.66428756713867,49.128570556640625,47.72142791748047,48.21571350097656,26194700.0
|
|
2014-05-05,49.1971435546875,49.354286193847656,48.014286041259766,48.29571533203125,20330800.0
|
|
2014-05-06,46.59857177734375,49.674285888671875,46.52000045776367,49.10285568237305,22722700.0
|
|
2014-05-07,45.79142761230469,46.834285736083984,45.029998779296875,46.59000015258789,25680900.0
|
|
2014-05-08,45.9514274597168,47.388572692871094,44.9085693359375,45.308570861816406,21168700.0
|
|
2014-05-09,46.93571472167969,47.13428497314453,45.33571243286133,46.01142883300781,17968300.0
|
|
2014-05-12,49.349998474121094,49.361427307128906,47.21714401245117,47.26571273803711,21395500.0
|
|
2014-05-13,49.5914306640625,50.61000061035156,48.67714309692383,49.2071418762207,20832000.0
|
|
2014-05-14,50.26856994628906,50.628570556640625,49.43714141845703,49.57857131958008,19891900.0
|
|
2014-05-15,49.16999816894531,50.255714416503906,48.48285675048828,50.121429443359375,23370200.0
|
|
2014-05-16,49.98285675048828,49.99571228027344,48.5485725402832,49.35285568237305,19072200.0
|
|
2014-05-19,52.07143020629883,52.459999084472656,49.50714111328125,49.57143020629883,25393200.0
|
|
2014-05-20,53.0957145690918,53.24285888671875,51.771427154541016,52.144287109375,28828100.0
|
|
2014-05-21,55.79999923706055,55.81285858154297,53.33571243286133,53.58856964111328,39939900.0
|
|
2014-05-22,55.97142791748047,56.78571319580078,55.35714340209961,55.84000015258789,33222700.0
|
|
2014-05-23,57.478572845458984,57.49571228027344,55.665714263916016,55.948570251464844,22122100.0
|
|
2014-05-27,56.97285842895508,57.459999084472656,56.16428756713867,57.42856979370117,26735100.0
|
|
2014-05-28,57.31999969482422,57.88571548461914,56.21428680419922,56.74285888671875,19873700.0
|
|
2014-05-29,59.31428527832031,59.42714309692383,57.07857131958008,57.628570556640625,22844500.0
|
|
2014-05-30,59.689998626708984,60.24856948852539,58.801429748535156,59.31142807006836,29248800.0
|
|
2014-06-02,60.29428482055664,60.415714263916016,58.92856979370117,59.92571258544922,20480600.0
|
|
2014-06-03,59.65285873413086,60.79999923706055,59.57857131958008,59.99856948852539,17133200.0
|
|
2014-06-04,60.45857238769531,60.64285659790039,59.0428581237793,59.53714370727539,17432800.0
|
|
2014-06-05,61.19285583496094,61.342857360839844,59.79571533203125,60.53571319580078,18930800.0
|
|
2014-06-06,61.4471435546875,62.12714385986328,61.19428634643555,61.43000030517578,15730400.0
|
|
2014-06-09,60.441429138183594,61.521427154541016,60.012855529785156,61.35714340209961,16678900.0
|
|
2014-06-10,61.18428421020508,62.29142761230469,60.71714401245117,60.788570404052734,22920100.0
|
|
2014-06-11,61.42856979370117,61.79999923706055,60.71428680419922,60.74714279174805,13745900.0
|
|
2014-06-12,60.349998474121094,61.46428680419922,60.07143020629883,61.29571533203125,15803200.0
|
|
2014-06-13,61.1014289855957,61.128570556640625,59.6014289855957,60.42856979370117,15778700.0
|
|
2014-06-16,61.46571350097656,61.6014289855957,60.48857116699219,60.932857513427734,12506200.0
|
|
2014-06-17,63.378570556640625,64.01285552978516,62.538570404052734,62.577144622802734,28996100.0
|
|
2014-06-18,64.0971450805664,64.4028549194336,62.89285659790039,63.38142776489258,18786600.0
|
|
2014-06-19,63.05571365356445,64.21286010742188,62.58000183105469,64.20428466796875,17308200.0
|
|
2014-06-20,62.88285827636719,63.26856994628906,62.13999938964844,63.02857208251953,13222300.0
|
|
2014-06-23,62.788570404052734,63.12285614013672,62.22142791748047,62.76571273803711,10672900.0
|
|
2014-06-24,62.33714294433594,64.27714538574219,62.21428680419922,62.57857131958008,20367200.0
|
|
2014-06-25,63.45857238769531,63.53714370727539,61.9042854309082,62.14285659790039,15752100.0
|
|
2014-06-26,62.801429748535156,63.16285705566406,62.39285659790039,62.970001220703125,14237300.0
|
|
2014-06-27,63.1542854309082,63.31285858154297,62.485713958740234,62.61714172363281,15587600.0
|
|
2014-06-30,62.94285583496094,63.83856964111328,62.81285858154297,63.26571273803711,10588900.0
|
|
2014-07-01,67.5857162475586,67.66857147216797,65.04285430908203,65.17571258544922,37995300.0
|
|
2014-07-02,66.67713928222656,67.98143005371094,66.57714080810547,67.63999938964844,17309600.0
|
|
2014-07-03,67.47856903076172,67.51714324951172,66.98143005371094,67.16571044921875,11359600.0
|
|
2014-07-07,65.8028564453125,67.46142578125,65.71428680419922,67.44285583496094,18296600.0
|
|
2014-07-08,63.57857131958008,65.85713958740234,62.75428771972656,65.6642837524414,26182800.0
|
|
2014-07-09,63.28571319580078,64.1914291381836,62.81856918334961,63.7400016784668,21011200.0
|
|
2014-07-10,62.650001525878906,63.45571517944336,61.17142868041992,62.05571365356445,24388700.0
|
|
2014-07-11,62.8514289855957,63.4471435546875,62.45000076293945,63.06571578979492,14219100.0
|
|
2014-07-14,64.65428924560547,65.06857299804688,62.71428680419922,63.32857131958008,17433500.0
|
|
2014-07-15,64.15571594238281,64.48143005371094,63.18143081665039,64.38428497314453,13505800.0
|
|
2014-07-16,63.49142837524414,65.0999984741211,63.342857360839844,64.86714172363281,13438600.0
|
|
2014-07-17,62.76571273803711,64.12142944335938,62.612857818603516,63.325714111328125,13266400.0
|
|
2014-07-18,63.452857971191406,63.47142791748047,62.25,62.97285842895508,11760700.0
|
|
2014-07-21,64.56428527832031,65.35713958740234,63.94571304321289,64.52714538574219,34671000.0
|
|
2014-07-22,61.584285736083984,63.52428436279297,60.72285842895508,63.28285598754883,57174600.0
|
|
2014-07-23,61.128570556640625,62.2014274597168,60.93000030517578,61.487144470214844,17267600.0
|
|
2014-07-24,60.76856994628906,61.45857238769531,59.86000061035156,61.35285568237305,18621400.0
|
|
2014-07-25,60.26571273803711,61.167144775390625,60.05714416503906,60.71428680419922,11610200.0
|
|
2014-07-28,60.665714263916016,60.84428787231445,59.788570404052734,60.31571578979492,11960900.0
|
|
2014-07-29,60.611427307128906,61.198570251464844,60.45857238769531,60.45857238769531,9282000.0
|
|
2014-07-30,62.051429748535156,62.18428421020508,60.61571502685547,60.67856979370117,15263500.0
|
|
2014-07-31,60.388572692871094,61.85285568237305,60.18428421020508,61.46571350097656,13820100.0
|
|
2014-08-01,60.771427154541016,61.104286193847656,58.93000030517578,60.25143051147461,18947600.0
|
|
2014-08-04,60.38571548461914,61.42856979370117,60.111427307128906,61.02857208251953,10686900.0
|
|
2014-08-05,60.407142639160156,61.14285659790039,60.04428482055664,60.18571472167969,10653300.0
|
|
2014-08-06,61.47142791748047,62.128570556640625,60.07857131958008,60.14285659790039,15835400.0
|
|
2014-08-07,64.23857116699219,64.27857208251953,62.07857131958008,62.18571472167969,27313300.0
|
|
2014-08-08,63.69285583496094,64.42428588867188,63.150001525878906,64.31428527832031,15495200.0
|
|
2014-08-11,64.5057144165039,65.37857055664062,64.10143280029297,64.17428588867188,13246800.0
|
|
2014-08-12,63.772857666015625,64.71428680419922,63.34428787231445,64.47856903076172,10845100.0
|
|
2014-08-13,64.50428771972656,64.8885726928711,63.83142852783203,64.0857162475586,9058000.0
|
|
2014-08-14,64.41000366210938,65.0,64.03142547607422,64.60143280029297,6676600.0
|
|
2014-08-15,65.58428955078125,66.0,64.0857162475586,64.49857330322266,22036700.0
|
|
2014-08-18,66.57142639160156,67.07142639160156,65.89286041259766,66.0085678100586,13496000.0
|
|
2014-08-19,66.87857055664062,67.21428680419922,66.06143188476562,66.72714233398438,10897600.0
|
|
2014-08-20,67.4557113647461,67.67857360839844,66.36285400390625,66.71428680419922,12163900.0
|
|
2014-08-21,67.43571472167969,68.02143096923828,66.80999755859375,67.32571411132812,11746700.0
|
|
2014-08-22,68.4557113647461,68.50714111328125,67.1500015258789,67.27714538574219,13735400.0
|
|
2014-08-25,68.70428466796875,69.32856750488281,68.21857452392578,68.79285430908203,13484800.0
|
|
2014-08-26,68.4800033569336,68.8357162475586,67.79285430908203,68.35713958740234,10137400.0
|
|
2014-08-27,67.81428527832031,68.60713958740234,67.66143035888672,68.4857177734375,10394300.0
|
|
2014-08-28,67.88714599609375,68.21142578125,67.2585678100586,67.52143096923828,7584500.0
|
|
2014-08-29,68.23428344726562,68.64286041259766,67.73428344726562,68.12142944335938,9838500.0
|
|
2014-09-02,68.0857162475586,68.39856719970703,67.79856872558594,68.35713958740234,8806700.0
|
|
2014-09-03,68.19857025146484,69.65714263916016,68.07571411132812,68.64571380615234,16219000.0
|
|
2014-09-04,67.52428436279297,68.81285858154297,67.4471435546875,68.44428253173828,11958800.0
|
|
2014-09-05,67.95428466796875,68.19285583496094,67.1528549194336,67.60428619384766,11953200.0
|
|
2014-09-08,68.47571563720703,68.65714263916016,67.74285888671875,67.77143096923828,7668500.0
|
|
2014-09-09,68.43000030517578,69.89856719970703,68.05714416503906,69.47142791748047,19737900.0
|
|
2014-09-10,69.19857025146484,69.25,68.14856719970703,68.5999984741211,9104900.0
|
|
2014-09-11,68.7942886352539,69.19428253173828,68.52428436279297,68.93856811523438,7865200.0
|
|
2014-09-12,68.07856750488281,69.2699966430664,68.01714324951172,69.09285736083984,13425300.0
|
|
2014-09-15,65.39286041259766,68.22000122070312,65.2642822265625,68.22000122070312,20617100.0
|
|
2014-09-16,65.27285766601562,65.44857025146484,63.657142639160156,64.05714416503906,26838700.0
|
|
2014-09-17,64.93285369873047,65.5528564453125,64.47000122070312,65.27285766601562,12133100.0
|
|
2014-09-18,65.57286071777344,65.9085693359375,64.76000213623047,65.35285949707031,10630200.0
|
|
2014-09-19,65.36000061035156,65.90428924560547,64.88143157958984,65.85713958740234,11960900.0
|
|
2014-09-22,63.25428771972656,65.27857208251953,62.6971435546875,65.18142700195312,16169300.0
|
|
2014-09-23,63.41428756713867,64.00142669677734,62.92856979370117,63.03285598754883,11471600.0
|
|
2014-09-24,64.36571502685547,64.52285766601562,63.220001220703125,63.494285583496094,9551500.0
|
|
2014-09-25,63.355712890625,64.62142944335938,63.202857971191406,64.27143096923828,9839900.0
|
|
2014-09-26,64.10713958740234,64.37714385986328,63.41285705566406,63.57143020629883,10404800.0
|
|
2014-09-29,64.22285461425781,64.36285400390625,63.145713806152344,63.43857192993164,9516500.0
|
|
2014-09-30,64.45428466796875,65.31285858154297,64.25714111328125,64.61428833007812,12472600.0
|
|
2014-10-01,62.68571472167969,64.28571319580078,62.470001220703125,64.09857177734375,15416100.0
|
|
2014-10-02,64.2828598022461,64.355712890625,62.55428695678711,62.70000076293945,18450600.0
|
|
2014-10-03,65.64856719970703,65.80000305175781,64.644287109375,64.7414321899414,15290100.0
|
|
2014-10-06,66.21142578125,66.7442855834961,65.85713958740234,66.0,13709500.0
|
|
2014-10-07,65.17857360839844,66.6114273071289,65.14286041259766,65.87142944335938,13759200.0
|
|
2014-10-08,66.69428253173828,66.80000305175781,64.48285675048828,65.2357177734375,14332500.0
|
|
2014-10-09,65.94571685791016,66.855712890625,65.65142822265625,66.66143035888672,14928200.0
|
|
2014-10-10,64.58285522460938,66.40571594238281,64.4914321899414,65.68571472167969,19110700.0
|
|
2014-10-13,62.6542854309082,64.6385726928711,61.85714340209961,64.46428680419922,20216700.0
|
|
2014-10-14,64.16000366210938,64.56999969482422,62.59000015258789,63.644287109375,16747500.0
|
|
2014-10-15,64.08428955078125,64.42571258544922,61.45428466796875,63.49571228027344,59927700.0
|
|
2014-10-16,51.67142868041992,52.310001373291016,47.28571319580078,47.53285598754883,92304800.0
|
|
2014-10-17,51.012855529785156,51.43857192993164,48.78571319580078,51.40142822265625,79160900.0
|
|
2014-10-20,51.317142486572266,52.74142837524414,50.7928581237793,50.85714340209961,33529300.0
|
|
2014-10-21,52.28428649902344,52.3985710144043,50.77714157104492,51.75143051147461,19365500.0
|
|
2014-10-22,53.521427154541016,54.56856918334961,51.88571548461914,52.71285629272461,32150300.0
|
|
2014-10-23,54.720001220703125,55.11000061035156,54.03571319580078,54.36000061035156,19916400.0
|
|
2014-10-24,55.00285720825195,55.28571319580078,54.40142822265625,54.6542854309082,14657300.0
|
|
2014-10-27,54.20000076293945,54.92856979370117,53.81428527832031,54.842857360839844,14944300.0
|
|
2014-10-28,55.174285888671875,55.26714324951172,54.04999923706055,54.25,11736900.0
|
|
2014-10-29,54.014286041259766,55.2400016784668,53.96714401245117,55.174285888671875,12507600.0
|
|
2014-10-30,54.144287109375,54.619998931884766,53.514286041259766,53.93000030517578,10593800.0
|
|
2014-10-31,56.11000061035156,56.25285720825195,54.85714340209961,54.91428756713867,20470100.0
|
|
2014-11-03,55.487144470214844,56.50285720825195,55.01571273803711,56.17571258544922,17581200.0
|
|
2014-11-04,54.682857513427734,55.32143020629883,54.11000061035156,55.27428436279297,11389700.0
|
|
2014-11-05,54.34000015258789,55.40571212768555,53.77000045776367,55.08714294433594,13645800.0
|
|
2014-11-06,54.75714111328125,55.047142028808594,53.907142639160156,54.0,9991800.0
|
|
2014-11-07,54.880001068115234,55.03571319580078,54.18571472167969,54.77714157104492,9303700.0
|
|
2014-11-10,55.32428741455078,55.63571548461914,54.14285659790039,54.71428680419922,9711100.0
|
|
2014-11-11,54.650001525878906,56.29999923706055,54.54428482055664,55.32428741455078,14838600.0
|
|
2014-11-12,54.83714294433594,55.137142181396484,53.862857818603516,54.4471435546875,10958500.0
|
|
2014-11-13,54.2014274597168,55.00714111328125,53.932857513427734,54.922855377197266,10490200.0
|
|
2014-11-14,55.1485710144043,55.317142486572266,54.08142852783203,54.1971435546875,10988600.0
|
|
2014-11-17,54.448570251464844,55.64285659790039,54.39285659790039,55.05428695678711,9225300.0
|
|
2014-11-18,54.432857513427734,54.985713958740234,54.361427307128906,54.42856979370117,7921200.0
|
|
2014-11-19,51.871429443359375,55.2928581237793,51.808570861816406,54.744285583496094,24515400.0
|
|
2014-11-20,52.5914306640625,53.32285690307617,51.57143020629883,51.869998931884766,15425200.0
|
|
2014-11-21,51.468570709228516,53.32143020629883,51.35714340209961,53.211429595947266,17878000.0
|
|
2014-11-24,50.924285888671875,51.922855377197266,50.771427154541016,51.50857162475586,17864000.0
|
|
2014-11-25,49.855712890625,50.34714126586914,49.14285659790039,50.145713806152344,28100800.0
|
|
2014-11-26,50.165714263916016,50.52714157104492,49.74571228027344,50.1542854309082,10063200.0
|
|
2014-11-28,49.512855529785156,50.57143020629883,49.42714309692383,50.512855529785156,6702500.0
|
|
2014-12-01,48.83000183105469,49.57143020629883,48.23428726196289,49.28571319580078,11964400.0
|
|
2014-12-02,50.33000183105469,50.477142333984375,48.691429138183594,48.75714111328125,14271600.0
|
|
2014-12-03,50.73143005371094,50.73143005371094,49.18143081665039,50.22142791748047,13819400.0
|
|
2014-12-04,50.08571243286133,51.13571548461914,49.9085693359375,50.42856979370117,11853800.0
|
|
2014-12-05,50.13142776489258,50.64285659790039,49.73285675048828,50.14714431762695,9930200.0
|
|
2014-12-08,48.49714279174805,49.98285675048828,48.290000915527344,49.88142776489258,13621300.0
|
|
2014-12-09,49.111427307128906,49.33714294433594,47.00285720825195,47.81999969482422,17976700.0
|
|
2014-12-10,47.7599983215332,49.24714279174805,47.665714263916016,49.021427154541016,12644800.0
|
|
2014-12-11,47.80428695678711,48.70000076293945,47.65571212768555,48.012855529785156,11769100.0
|
|
2014-12-12,47.78285598754883,48.32285690307617,46.97999954223633,47.417144775390625,13521200.0
|
|
2014-12-15,46.720001220703125,48.41857147216797,46.61857223510742,48.05571365356445,12019000.0
|
|
2014-12-16,45.20571517944336,47.06999969482422,45.14285659790039,46.42714309692383,16947700.0
|
|
2014-12-17,47.66428756713867,47.86714172363281,45.077144622802734,45.37571334838867,20192900.0
|
|
2014-12-18,47.77428436279297,48.92856979370117,47.23285675048828,48.400001525878906,15639400.0
|
|
2014-12-19,48.58856964111328,48.720001220703125,47.621429443359375,47.900001525878906,15047900.0
|
|
2014-12-22,48.09714126586914,49.2400016784668,47.74856948852539,48.5428581237793,7994000.0
|
|
2014-12-23,48.06142807006836,48.42856979370117,47.47285842895508,48.28714370727539,8291500.0
|
|
2014-12-24,48.871429443359375,49.06999969482422,47.99856948852539,48.07285690307617,5411000.0
|
|
2014-12-26,48.57857131958008,49.48428726196289,48.53428649902344,48.84428787231445,8847300.0
|
|
2014-12-29,48.84714126586914,49.104286193847656,47.65285873413086,47.970001220703125,8588300.0
|
|
2014-12-30,49.03285598754883,49.13999938964844,48.538570404052734,48.71428680419922,7011200.0
|
|
2014-12-31,48.801429748535156,49.39142990112305,48.78714370727539,49.03285598754883,8627500.0
|
|
2015-01-02,49.84857177734375,50.33142852783203,48.73143005371094,49.15142822265625,13475000.0
|
|
2015-01-05,47.31142807006836,49.25857162475586,47.14714431762695,49.25857162475586,18165000.0
|
|
2015-01-06,46.50143051147461,47.63999938964844,45.66143035888672,47.34714126586914,16037700.0
|
|
2015-01-07,46.74285888671875,47.42142868041992,46.271427154541016,47.34714126586914,9849700.0
|
|
2015-01-08,47.779998779296875,47.83571243286133,46.478572845458984,47.119998931884766,9601900.0
|
|
2015-01-09,47.04142761230469,48.02000045776367,46.8985710144043,47.63142776489258,9578100.0
|
|
2015-01-12,45.547142028808594,47.198570251464844,45.264286041259766,47.09000015258789,12944400.0
|
|
2015-01-13,46.255714416503906,47.0485725402832,45.900001525878906,46.021427154541016,18721500.0
|
|
2015-01-14,46.31999969482422,47.369998931884766,45.68000030517578,47.07143020629883,19884900.0
|
|
2015-01-15,46.25143051147461,46.78571319580078,45.84428787231445,46.547142028808594,11669000.0
|
|
2015-01-16,48.191429138183594,48.25,46.38142776489258,46.85714340209961,19696600.0
|
|
2015-01-20,49.82857131958008,50.0,47.71428680419922,48.57143020629883,40551000.0
|
|
2015-01-21,58.468570709228516,59.2400016784668,57.40999984741211,59.23428726196289,66902500.0
|
|
2015-01-22,61.20571517944336,61.37428665161133,57.82857131958008,58.57143020629883,33319300.0
|
|
2015-01-23,62.494285583496094,62.74285888671875,60.88142776489258,60.98857116699219,26784100.0
|
|
2015-01-26,63.79428482055664,63.8985710144043,61.9571418762207,62.57143020629883,21268800.0
|
|
2015-01-27,64.88143157958984,65.33999633789062,63.04999923706055,63.08714294433594,24612700.0
|
|
2015-01-28,63.20857238769531,64.82142639160156,63.08142852783203,64.7414321899414,24532900.0
|
|
2015-01-29,63.400001525878906,63.92714309692383,62.5,63.20428466796875,15127700.0
|
|
2015-01-30,63.11428451538086,63.98428726196289,62.65571212768555,63.13285827636719,13215300.0
|
|
2015-02-02,63.0099983215332,63.42856979370117,61.95571517944336,62.842857360839844,12990600.0
|
|
2015-02-03,65.27428436279297,65.4671401977539,62.72999954223633,63.31999969482422,16440200.0
|
|
2015-02-04,64.10143280029297,65.17428588867188,63.88999938964844,65.04142761230469,12450900.0
|
|
2015-02-05,64.12999725341797,65.1385726928711,63.665714263916016,64.54142761230469,14248500.0
|
|
2015-02-06,63.47999954223633,64.42857360839844,63.17571258544922,64.25,8898400.0
|
|
2015-02-09,63.29571533203125,63.78571319580078,62.637142181396484,63.198570251464844,8173200.0
|
|
2015-02-10,64.8499984741211,65.15714263916016,63.1014289855957,63.459999084472656,15418900.0
|
|
2015-02-11,64.98428344726562,66.14142608642578,64.55714416503906,64.83000183105469,13953100.0
|
|
2015-02-12,65.24714660644531,65.60713958740234,64.45143127441406,65.0585708618164,8464400.0
|
|
2015-02-13,66.5857162475586,66.62999725341797,65.42285919189453,65.42857360839844,12968900.0
|
|
2015-02-17,67.13714599609375,67.37142944335938,65.94428253173828,66.51571655273438,11170600.0
|
|
2015-02-18,67.86571502685547,68.06999969482422,66.64571380615234,67.02285766601562,10316600.0
|
|
2015-02-19,67.80000305175781,68.71428680419922,67.57428741455078,67.85713958740234,10432100.0
|
|
2015-02-20,68.31428527832031,68.37428283691406,67.63714599609375,67.94999694824219,9422000.0
|
|
2015-02-23,67.40571594238281,68.31428527832031,67.14286041259766,68.30000305175781,9031400.0
|
|
2015-02-24,67.83999633789062,68.08428955078125,67.355712890625,67.37285614013672,6075300.0
|
|
2015-02-25,68.33285522460938,68.7942886352539,67.80714416503906,67.80714416503906,6854400.0
|
|
2015-02-26,69.00428771972656,69.5,68.43000030517578,68.62571716308594,10852800.0
|
|
2015-02-27,67.84428405761719,69.42857360839844,67.81857299804688,69.08142852783203,11516400.0
|
|
2015-03-02,68.60713958740234,68.60713958740234,67.23428344726562,67.71428680419922,10187100.0
|
|
2015-03-03,67.81571197509766,68.45714569091797,67.50714111328125,68.34428405761719,7426300.0
|
|
2015-03-04,67.11000061035156,67.92571258544922,66.18285369873047,67.52999877929688,17453800.0
|
|
2015-03-05,66.80714416503906,67.46428680419922,66.41999816894531,67.42857360839844,11244800.0
|
|
2015-03-06,64.87428283691406,66.92571258544922,64.84428405761719,66.64286041259766,12888400.0
|
|
2015-03-09,63.66143035888672,65.09285736083984,62.82857131958008,64.98999786376953,18970700.0
|
|
2015-03-10,62.15142822265625,63.3514289855957,61.98285675048828,63.01571273803711,17947300.0
|
|
2015-03-11,62.88428497314453,63.939998626708984,62.2400016784668,62.2400016784668,16363200.0
|
|
2015-03-12,64.04571533203125,64.58285522460938,63.34000015258789,63.34714126586914,14654500.0
|
|
2015-03-13,62.628570556640625,64.05714416503906,62.36714172363281,63.907142639160156,10161200.0
|
|
2015-03-16,60.281429290771484,61.547142028808594,59.619998931884766,61.547142028808594,26796000.0
|
|
2015-03-17,59.788570404052734,60.69428634643555,59.38428497314453,59.71285629272461,18428200.0
|
|
2015-03-18,60.44571304321289,60.650001525878906,59.29999923706055,59.73857116699219,14634900.0
|
|
2015-03-19,60.744285583496094,61.211429595947266,60.255714416503906,60.459999084472656,11449900.0
|
|
2015-03-20,61.18571472167969,61.78571319580078,60.895713806152344,61.33714294433594,13641600.0
|
|
2015-03-23,60.71428680419922,61.15571212768555,60.33000183105469,60.88999938964844,7664300.0
|
|
2015-03-24,62.611427307128906,63.09857177734375,61.11857223510742,61.13571548461914,16888900.0
|
|
2015-03-25,60.25,62.691429138183594,60.244285583496094,62.68428421020508,21652400.0
|
|
2015-03-26,59.75143051147461,60.4471435546875,59.38999938964844,59.628570556640625,16039100.0
|
|
2015-03-27,59.25285720825195,59.84714126586914,58.57285690307617,59.33000183105469,15852200.0
|
|
2015-03-30,60.36714172363281,60.56428527832031,59.36428451538086,59.71571350097656,13272700.0
|
|
2015-03-31,59.52714157104492,60.41999816894531,59.45571517944336,60.11000061035156,14248500.0
|
|
2015-04-01,59.01714324951172,59.78571319580078,58.702857971191406,59.64285659790039,14639800.0
|
|
2015-04-02,59.1542854309082,59.60714340209961,58.861427307128906,59.07143020629883,9864400.0
|
|
2015-04-06,60.33000183105469,60.4471435546875,58.46428680419922,58.76856994628906,10730300.0
|
|
2015-04-07,60.494285583496094,60.84857177734375,60.0428581237793,60.49714279174805,9977100.0
|
|
2015-04-08,63.04999923706055,63.10714340209961,61.18428421020508,61.2014274597168,22327900.0
|
|
2015-04-09,62.78571319580078,63.13571548461914,62.11428451538086,63.0,13455400.0
|
|
2015-04-10,64.93856811523438,64.99571228027344,63.9471435546875,64.39714050292969,22367100.0
|
|
2015-04-13,67.81143188476562,69.28571319580078,67.05714416503906,67.23999786376953,44436700.0
|
|
2015-04-14,68.38714599609375,69.14286041259766,67.42143249511719,68.85713958740234,28641900.0
|
|
2015-04-15,67.92285919189453,68.70428466796875,67.36428833007812,68.70428466796875,42528500.0
|
|
2015-04-16,80.29285430908203,81.25,75.71428680419922,76.0,104500900.0
|
|
2015-04-17,81.6500015258789,82.14286041259766,79.71428680419922,79.77857208251953,58306500.0
|
|
2015-04-20,81.05571746826172,82.30428314208984,80.38143157958984,81.78571319580078,30766400.0
|
|
2015-04-21,80.06285858154297,81.48428344726562,79.80000305175781,81.23428344726562,15925700.0
|
|
2015-04-22,79.66857147216797,80.71286010742188,79.5442886352539,80.21142578125,12089700.0
|
|
2015-04-23,79.86571502685547,80.34285736083984,78.9557113647461,79.65571594238281,12687500.0
|
|
2015-04-24,79.77143096923828,80.8085708618164,79.50714111328125,80.17285919189453,11045300.0
|
|
2015-04-27,80.86856842041016,81.78571319580078,80.2300033569336,80.29285430908203,15246700.0
|
|
2015-04-28,80.43714141845703,81.27857208251953,79.94428253173828,80.58999633789062,8826300.0
|
|
2015-04-29,80.40714263916016,81.05571746826172,79.644287109375,80.06999969482422,9534700.0
|
|
2015-04-30,79.5,80.8357162475586,79.12428283691406,80.23714447021484,10565100.0
|
|
2015-05-01,79.57571411132812,79.9671401977539,78.894287109375,79.855712890625,8906100.0
|
|
2015-05-04,79.27143096923828,79.71428680419922,78.9000015258789,79.57142639160156,7967400.0
|
|
2015-05-05,80.79285430908203,82.44285583496094,80.75714111328125,81.23857116699219,27116600.0
|
|
2015-05-06,80.07714080810547,81.21428680419922,79.52143096923828,81.02857208251953,11504500.0
|
|
2015-05-07,80.74857330322266,80.7942886352539,79.45714569091797,80.11428833007812,10220700.0
|
|
2015-05-08,82.0857162475586,82.1528549194336,80.96428680419922,81.04142761230469,13828500.0
|
|
2015-05-11,84.27857208251953,84.85713958740234,82.18571472167969,82.32428741455078,23882600.0
|
|
2015-05-12,83.37714385986328,83.8085708618164,82.99285888671875,83.8085708618164,11907000.0
|
|
2015-05-13,82.87285614013672,84.1971435546875,82.6914291381836,83.40428924560547,11155900.0
|
|
2015-05-14,83.8357162475586,83.92428588867188,82.33000183105469,83.28571319580078,8898400.0
|
|
2015-05-15,87.60713958740234,88.34857177734375,85.7557144165039,86.36428833007812,37053100.0
|
|
2015-05-18,88.26714324951172,88.53428649902344,87.02428436279297,87.5442886352539,14812000.0
|
|
2015-05-19,88.06857299804688,89.78571319580078,87.80999755859375,88.8885726928711,19101600.0
|
|
2015-05-20,88.79000091552734,89.10857391357422,87.36285400390625,88.21428680419922,12756800.0
|
|
2015-05-21,89.00285339355469,89.57142639160156,88.18142700195312,89.08142852783203,12767300.0
|
|
2015-05-22,88.83856964111328,89.40714263916016,88.69285583496094,89.17857360839844,7466200.0
|
|
2015-05-26,87.99285888671875,89.06143188476562,87.78571319580078,88.87428283691406,9646000.0
|
|
2015-05-27,89.85713958740234,89.90714263916016,87.92857360839844,88.14286041259766,10506300.0
|
|
2015-05-28,89.50714111328125,89.855712890625,88.93000030517578,89.71428680419922,7821800.0
|
|
2015-05-29,89.15142822265625,90.2057113647461,88.9557113647461,89.47285461425781,12712000.0
|
|
2015-06-01,89.00285339355469,89.12142944335938,87.94428253173828,88.83714294433594,9926000.0
|
|
2015-06-02,89.12999725341797,89.67857360839844,88.40571594238281,88.71142578125,7529200.0
|
|
2015-06-03,88.8085708618164,89.73285675048828,88.644287109375,89.24285888671875,6237700.0
|
|
2015-06-04,89.34857177734375,89.42857360839844,88.04285430908203,88.37857055664062,10074400.0
|
|
2015-06-05,90.45999908447266,90.54000091552734,89.12571716308594,89.21428680419922,11624200.0
|
|
2015-06-08,89.60428619384766,90.81571197509766,88.99571228027344,90.71428680419922,11148900.0
|
|
2015-06-09,92.44999694824219,92.71428680419922,89.33428955078125,89.33428955078125,22024800.0
|
|
2015-06-10,95.87142944335938,98.97000122070312,93.22571563720703,93.39571380615234,57121400.0
|
|
2015-06-11,95.09428405761719,96.91857147216797,94.08714294433594,96.88999938964844,26623100.0
|
|
2015-06-12,94.41857147216797,95.34285736083984,94.12428283691406,94.91571044921875,10278800.0
|
|
2015-06-15,93.43142700195312,93.5914306640625,91.6585693359375,92.85713958740234,19054000.0
|
|
2015-06-16,95.27285766601562,95.60713958740234,93.6914291381836,94.24285888671875,16043300.0
|
|
2015-06-17,94.27143096923828,95.13285827636719,93.95714569091797,95.13285827636719,9905000.0
|
|
2015-06-18,94.74285888671875,95.3414306640625,94.36856842041016,94.65142822265625,8962800.0
|
|
2015-06-19,93.87142944335938,96.41857147216797,93.82142639160156,96.24285888671875,19814900.0
|
|
2015-06-22,96.4142837524414,96.69285583496094,94.18856811523438,95.04285430908203,16732800.0
|
|
2015-06-23,97.31285858154297,97.38999938964844,95.75,96.3357162475586,15626100.0
|
|
2015-06-24,96.94428253173828,100.89142608642578,96.39714050292969,100.0142822265625,77138600.0
|
|
2015-06-25,94.89142608642578,96.0,93.45857238769531,95.48143005371094,41623400.0
|
|
2015-06-26,93.08856964111328,95.31428527832031,93.08856964111328,95.30000305175781,30314900.0
|
|
2015-06-29,92.23143005371094,92.91285705566406,91.11714172363281,91.5057144165039,24575600.0
|
|
2015-06-30,93.84857177734375,94.355712890625,92.78571319580078,93.35713958740234,16880500.0
|
|
2015-07-01,93.63571166992188,95.23857116699219,93.21857452392578,94.80571746826172,14699300.0
|
|
2015-07-02,94.0442886352539,94.19857025146484,93.21428680419922,93.99857330322266,11053000.0
|
|
2015-07-06,94.57142639160156,94.92857360839844,93.33999633789062,93.47285461425781,11808300.0
|
|
2015-07-07,94.0914306640625,95.42713928222656,92.62285614013672,95.01285552978516,21573300.0
|
|
2015-07-08,93.50714111328125,93.99571228027344,92.28428649902344,93.47142791748047,12990600.0
|
|
2015-07-09,95.72714233398438,95.84571075439453,94.28571319580078,94.9000015258789,16731400.0
|
|
2015-07-10,97.22856903076172,98.50285339355469,96.9000015258789,97.52285766601562,21636300.0
|
|
2015-07-13,101.08714294433594,102.3085708618164,98.07856750488281,98.09857177734375,33205200.0
|
|
2015-07-14,100.37142944335938,101.63571166992188,99.6528549194336,101.27143096923828,19736500.0
|
|
2015-07-15,98.12999725341797,100.75,97.05000305175781,99.97000122070312,30898600.0
|
|
2015-07-16,115.80999755859375,116.48999786376953,107.68000030517578,111.0199966430664,63461000.0
|
|
2015-07-17,114.7699966430664,117.87999725341797,114.23999786376953,117.33999633789062,25136900.0
|
|
2015-07-20,110.55000305175781,114.69999694824219,110.13999938964844,114.69999694824219,22676900.0
|
|
2015-07-21,112.51000213623047,113.70999908447266,109.31999969482422,110.20999908447266,14085400.0
|
|
2015-07-22,111.5,113.87999725341797,110.55999755859375,112.13999938964844,10500500.0
|
|
2015-07-23,110.0999984741211,112.18000030517578,109.83999633789062,110.91000366210938,8306800.0
|
|
2015-07-24,109.33999633789062,111.68000030517578,108.9000015258789,111.55000305175781,8125100.0
|
|
2015-07-27,106.43000030517578,109.86000061035156,106.25,107.79000091552734,11302600.0
|
|
2015-07-28,106.9000015258789,107.94000244140625,103.87999725341797,107.29000091552734,11155900.0
|
|
2015-07-29,107.08000183105469,107.75,105.4000015258789,106.83000183105469,6695600.0
|
|
2015-07-30,111.55999755859375,111.9000015258789,105.4000015258789,106.4000015258789,14229200.0
|
|
2015-07-31,114.30999755859375,115.0,111.1500015258789,111.94999694824219,16349100.0
|
|
2015-08-03,112.55999755859375,114.5999984741211,111.77999877929688,114.5999984741211,10144800.0
|
|
2015-08-04,121.1500015258789,122.79000091552734,113.0,113.1500015258789,29653300.0
|
|
2015-08-05,123.70999908447266,129.2899932861328,122.70999908447266,125.62000274658203,26946500.0
|
|
2015-08-06,126.44999694824219,128.85000610351562,122.04000091552734,126.29000091552734,24716700.0
|
|
2015-08-07,123.5199966430664,126.5999984741211,121.30000305175781,126.41999816894531,17360700.0
|
|
2015-08-10,123.02999877929688,126.5,121.51000213623047,126.08999633789062,13424600.0
|
|
2015-08-11,122.73999786376953,123.76000213623047,120.0,120.01000213623047,11596800.0
|
|
2015-08-12,120.51000213623047,122.44999694824219,118.66000366210938,121.47000122070312,13822500.0
|
|
2015-08-13,123.7300033569336,125.7300033569336,119.33999633789062,120.98999786376953,15284400.0
|
|
2015-08-14,123.38999938964844,125.0,123.0,124.95999908447266,8667700.0
|
|
2015-08-17,125.36000061035156,125.69999694824219,122.58999633789062,123.13999938964844,9233800.0
|
|
2015-08-18,124.05000305175781,126.75,123.55000305175781,125.26000213623047,9382000.0
|
|
2015-08-19,122.05999755859375,123.69999694824219,121.5,123.5,10115300.0
|
|
2015-08-20,112.48999786376953,121.44999694824219,111.33999633789062,119.80000305175781,28045300.0
|
|
2015-08-21,103.95999908447266,110.0,102.75,106.19999694824219,33228300.0
|
|
2015-08-24,96.87999725341797,109.62999725341797,85.5,88.75,59951900.0
|
|
2015-08-25,101.5199966430664,107.87999725341797,101.5,107.75,37620700.0
|
|
2015-08-26,110.12999725341797,110.27999877929688,102.0199966430664,107.1500015258789,36164600.0
|
|
2015-08-27,117.66000366210938,118.25,113.0199966430664,114.94000244140625,37056100.0
|
|
2015-08-28,117.62999725341797,119.3499984741211,115.87999725341797,116.3499984741211,20240200.0
|
|
2015-08-31,115.02999877929688,117.0,113.76000213623047,115.23999786376953,17005600.0
|
|
2015-09-01,105.79000091552734,111.23999786376953,103.81999969482422,109.3499984741211,35977100.0
|
|
2015-09-02,105.44000244140625,109.5,100.30000305175781,109.30999755859375,39843300.0
|
|
2015-09-03,101.05999755859375,104.16999816894531,100.11000061035156,102.69000244140625,29546700.0
|
|
2015-09-04,98.79000091552734,99.93000030517578,97.33999633789062,98.05000305175781,24212000.0
|
|
2015-09-08,94.94999694824219,102.5,93.55000305175781,102.08000183105469,43479700.0
|
|
2015-09-09,99.18000030517578,102.79000091552734,95.5199966430664,96.51000213623047,35524400.0
|
|
2015-09-10,99.4800033569336,100.8499984741211,96.77999877929688,99.41999816894531,21031900.0
|
|
2015-09-11,97.51000213623047,100.8499984741211,97.2300033569336,98.56999969482422,17373900.0
|
|
2015-09-14,95.69000244140625,97.91000366210938,94.33000183105469,96.83999633789062,15546000.0
|
|
2015-09-15,99.16000366210938,99.6500015258789,93.61000061035156,95.22000122070312,22591100.0
|
|
2015-09-16,104.08000183105469,104.4800033569336,99.33000183105469,99.69999694824219,28058200.0
|
|
2015-09-17,104.20999908447266,107.5,101.83000183105469,103.66999816894531,25817700.0
|
|
2015-09-18,102.62000274658203,104.36000061035156,100.70999908447266,102.0,21715000.0
|
|
2015-09-21,100.30000305175781,103.7699966430664,99.55999755859375,103.30000305175781,17900600.0
|
|
2015-09-22,98.47000122070312,99.9000015258789,97.0,98.29000091552734,16717900.0
|
|
2015-09-23,98.06999969482422,99.73999786376953,97.66000366210938,98.5999984741211,10264500.0
|
|
2015-09-24,103.76000213623047,104.0,96.77999877929688,97.11000061035156,21274500.0
|
|
2015-09-25,102.23999786376953,105.44999694824219,101.56999969482422,105.30000305175781,19066600.0
|
|
2015-09-28,99.47000122070312,103.33000183105469,97.83999633789062,101.56999969482422,17026600.0
|
|
2015-09-29,98.3499984741211,100.62999725341797,96.8499984741211,99.62999725341797,17405900.0
|
|
2015-09-30,103.26000213623047,103.45999908447266,99.05000305175781,99.91000366210938,17027600.0
|
|
2015-10-01,105.9800033569336,106.11000061035156,101.12000274658203,102.91000366210938,17426900.0
|
|
2015-10-02,106.11000061035156,106.87000274658203,101.44999694824219,103.01000213623047,21526700.0
|
|
2015-10-05,111.25,112.27999877929688,105.76000213623047,107.4800033569336,21157900.0
|
|
2015-10-06,108.33000183105469,112.25,105.63999938964844,110.33000183105469,20629800.0
|
|
2015-10-07,108.0999984741211,109.77999877929688,106.75,108.83999633789062,12329500.0
|
|
2015-10-08,114.93000030517578,115.05000305175781,102.5999984741211,107.94000244140625,42831900.0
|
|
2015-10-09,113.33000183105469,115.83000183105469,112.44000244140625,114.11000061035156,22455200.0
|
|
2015-10-12,113.44999694824219,115.41999816894531,112.36000061035156,114.44999694824219,12624500.0
|
|
2015-10-13,109.7300033569336,113.72000122070312,108.77999877929688,112.8499984741211,17512100.0
|
|
2015-10-14,110.2300033569336,111.62999725341797,108.05000305175781,111.5,33231500.0
|
|
2015-10-15,101.08999633789062,104.87999725341797,99.0999984741211,103.7699966430664,48484300.0
|
|
2015-10-16,98.98999786376953,101.6500015258789,98.41000366210938,100.20999908447266,21340500.0
|
|
2015-10-19,101.69000244140625,103.62000274658203,96.26000213623047,98.06999969482422,29964700.0
|
|
2015-10-20,98.98999786376953,102.11000061035156,97.58000183105469,101.05999755859375,17345600.0
|
|
2015-10-21,97.95999908447266,100.33999633789062,97.01000213623047,99.66999816894531,13728500.0
|
|
2015-10-22,97.31999969482422,99.93000030517578,96.86000061035156,98.06999969482422,12786800.0
|
|
2015-10-23,100.04000091552734,101.55999755859375,97.2699966430664,97.61000061035156,18019900.0
|
|
2015-10-26,103.04000091552734,103.30999755859375,99.37999725341797,100.05000305175781,12234800.0
|
|
2015-10-27,103.06999969482422,104.72000122070312,101.2300033569336,102.58000183105469,12066400.0
|
|
2015-10-28,105.80000305175781,106.20999908447266,102.05999755859375,102.9000015258789,13094000.0
|
|
2015-10-29,105.12000274658203,106.91000366210938,104.75,105.0,9841400.0
|
|
2015-10-30,108.37999725341797,110.0999984741211,104.9000015258789,105.12000274658203,15571500.0
|
|
2015-11-02,107.63999938964844,109.37000274658203,106.30000305175781,109.19999694824219,11784600.0
|
|
2015-11-03,109.73999786376953,111.05000305175781,107.23999786376953,107.36000061035156,12484100.0
|
|
2015-11-04,114.05000305175781,114.27999877929688,109.38999938964844,110.36000061035156,17505000.0
|
|
2015-11-05,113.5,115.68000030517578,111.72000122070312,113.75,13814900.0
|
|
2015-11-06,114.05999755859375,114.80000305175781,112.05000305175781,113.38999938964844,10936600.0
|
|
2015-11-09,109.86000061035156,114.0,108.63999938964844,113.36000061035156,16154600.0
|
|
2015-11-10,112.69999694824219,112.83999633789062,108.01000213623047,108.86000061035156,11166400.0
|
|
2015-11-11,112.86000061035156,114.61000061035156,111.41000366210938,113.08000183105469,11039200.0
|
|
2015-11-12,108.91999816894531,115.25,108.19999694824219,112.5199966430664,17568200.0
|
|
2015-11-13,103.6500015258789,109.06999969482422,103.2699966430664,108.33999633789062,18819400.0
|
|
2015-11-16,111.3499984741211,111.6500015258789,101.86000061035156,102.97000122070312,19866200.0
|
|
2015-11-17,117.0999984741211,118.79000091552734,111.69999694824219,112.11000061035156,33016300.0
|
|
2015-11-18,120.62999725341797,121.0,116.0999984741211,117.94000244140625,23353600.0
|
|
2015-11-19,120.22000122070312,123.12999725341797,119.61000061035156,120.25,19253200.0
|
|
2015-11-20,123.83999633789062,124.06999969482422,119.20999908447266,120.8499984741211,17977000.0
|
|
2015-11-23,125.02999877929688,126.19999694824219,121.66000366210938,124.30000305175781,15727000.0
|
|
2015-11-24,123.30999755859375,124.66000366210938,120.02999877929688,123.66999816894531,18335300.0
|
|
2015-11-25,124.16000366210938,125.19999694824219,122.36000061035156,124.2300033569336,10980700.0
|
|
2015-11-27,125.44000244140625,126.38999938964844,123.58999633789062,123.8499984741211,6645500.0
|
|
2015-11-30,123.33000183105469,126.5999984741211,122.88999938964844,126.02999877929688,13894000.0
|
|
2015-12-01,125.37000274658203,125.56999969482422,122.41999816894531,124.47000122070312,12550800.0
|
|
2015-12-02,128.92999267578125,131.35000610351562,124.93000030517578,125.52999877929688,24105700.0
|
|
2015-12-03,126.80999755859375,132.1999969482422,126.38999938964844,129.6199951171875,26647300.0
|
|
2015-12-04,130.92999267578125,130.99000549316406,125.75,127.0,20250400.0
|
|
2015-12-07,125.36000061035156,133.27000427246094,122.75,131.19000244140625,23351600.0
|
|
2015-12-08,126.9800033569336,128.24000549316406,121.0999984741211,121.51000213623047,18591100.0
|
|
2015-12-09,124.19999694824219,128.77999877929688,122.33000183105469,127.69999694824219,17788800.0
|
|
2015-12-10,122.91000366210938,125.20999908447266,121.62000274658203,124.5,13474100.0
|
|
2015-12-11,118.91000366210938,123.0,118.5999984741211,121.44999694824219,16105300.0
|
|
2015-12-14,120.66999816894531,120.9000015258789,114.66000366210938,119.7699966430664,18679300.0
|
|
2015-12-15,118.5999984741211,123.30000305175781,118.54000091552734,121.93000030517578,11760000.0
|
|
2015-12-16,122.63999938964844,123.0,118.08999633789062,119.80000305175781,13181000.0
|
|
2015-12-17,122.51000213623047,126.3499984741211,122.41999816894531,123.97000122070312,17284900.0
|
|
2015-12-18,118.0199966430664,122.19000244140625,117.91999816894531,120.8499984741211,17948100.0
|
|
2015-12-21,116.62999725341797,119.58999633789062,115.66000366210938,119.51000213623047,11670000.0
|
|
2015-12-22,116.23999786376953,117.43000030517578,114.86000061035156,117.30000305175781,9689000.0
|
|
2015-12-23,118.16000366210938,118.55999755859375,115.77999877929688,116.91000366210938,9324300.0
|
|
2015-12-24,117.33000183105469,118.80000305175781,117.30000305175781,118.22000122070312,3531300.0
|
|
2015-12-28,117.11000061035156,117.3499984741211,113.8499984741211,117.26000213623047,8424300.0
|
|
2015-12-29,119.12000274658203,119.5999984741211,116.91999816894531,118.19000244140625,8159200.0
|
|
2015-12-30,116.70999908447266,119.0199966430664,116.43000030517578,118.94999694824219,8149700.0
|
|
2015-12-31,114.37999725341797,117.45999908447266,114.27999877929688,116.20999908447266,9273000.0
|
|
2016-01-04,109.95999908447266,110.0,105.20999908447266,109.0,20794800.0
|
|
2016-01-05,107.66000366210938,110.58000183105469,105.8499984741211,110.44999694824219,17664600.0
|
|
2016-01-06,117.68000030517578,117.91000366210938,104.95999908447266,105.29000091552734,33045700.0
|
|
2016-01-07,114.55999755859375,122.18000030517578,112.29000091552734,116.36000061035156,33636700.0
|
|
2016-01-08,111.38999938964844,117.72000122070312,111.0999984741211,116.33000183105469,18067100.0
|
|
2016-01-11,114.97000122070312,116.79000091552734,111.19999694824219,112.12999725341797,21920400.0
|
|
2016-01-12,116.58000183105469,117.77999877929688,115.08000183105469,116.11000061035156,15133500.0
|
|
2016-01-13,106.55999755859375,114.4800033569336,104.52999877929688,114.43000030517578,24921600.0
|
|
2016-01-14,107.05999755859375,109.25,101.20999908447266,105.6500015258789,23664800.0
|
|
2016-01-15,104.04000091552734,105.5,101.72000122070312,102.43000030517578,19775100.0
|
|
2016-01-19,107.88999938964844,110.13999938964844,105.55000305175781,106.56999969482422,35722800.0
|
|
2016-01-20,107.73999786376953,109.98999786376953,97.05000305175781,108.91000366210938,53009400.0
|
|
2016-01-21,102.3499984741211,108.51000213623047,102.0999984741211,108.31999969482422,31027500.0
|
|
2016-01-22,100.72000122070312,104.98999786376953,99.22000122070312,104.72000122070312,26821800.0
|
|
2016-01-25,99.12000274658203,102.68000030517578,99.0,99.77999877929688,20321100.0
|
|
2016-01-26,97.83000183105469,100.55000305175781,94.8499984741211,99.73999786376953,22083900.0
|
|
2016-01-27,91.1500015258789,97.8499984741211,90.58999633789062,96.61000061035156,25556200.0
|
|
2016-01-28,94.41000366210938,95.25,90.11000061035156,93.83999633789062,24562300.0
|
|
2016-01-29,91.83999633789062,94.38999938964844,90.62999725341797,92.0,20463900.0
|
|
2016-02-01,94.08999633789062,97.18000030517578,91.30000305175781,91.79000091552734,19684500.0
|
|
2016-02-02,91.48999786376953,96.6500015258789,90.7300033569336,95.54000091552734,21906500.0
|
|
2016-02-03,90.73999786376953,92.69000244140625,86.13999938964844,92.41000366210938,27466000.0
|
|
2016-02-04,89.70999908447266,91.25,86.54000091552734,89.5,19108600.0
|
|
2016-02-05,82.79000091552734,88.94999694824219,81.86000061035156,88.2300033569336,25929300.0
|
|
2016-02-08,83.31999969482422,84.69999694824219,79.94999694824219,80.56999969482422,25035600.0
|
|
2016-02-09,86.12999725341797,88.4000015258789,81.55000305175781,81.75,25892900.0
|
|
2016-02-10,88.44999694824219,92.20999908447266,87.41999816894531,89.0,23146500.0
|
|
2016-02-11,86.3499984741211,88.38999938964844,82.91000366210938,87.41999816894531,21820300.0
|
|
2016-02-12,87.4000015258789,89.72000122070312,85.26000213623047,86.63999938964844,19067700.0
|
|
2016-02-16,89.05000305175781,90.13999938964844,87.54000091552734,89.0,16356600.0
|
|
2016-02-17,94.76000213623047,94.7699966430664,89.63999938964844,90.12999725341797,18323800.0
|
|
2016-02-18,90.48999786376953,94.9000015258789,90.30999755859375,94.80000305175781,17695300.0
|
|
2016-02-19,89.2300033569336,91.4000015258789,88.02999877929688,89.9800033569336,14259200.0
|
|
2016-02-22,91.93000030517578,93.11000061035156,88.30000305175781,90.75,16321800.0
|
|
2016-02-23,89.12000274658203,92.48999786376953,89.05000305175781,91.4000015258789,12744400.0
|
|
2016-02-24,91.61000061035156,91.76000213623047,86.69999694824219,88.5,15972800.0
|
|
2016-02-25,94.52999877929688,94.80999755859375,90.20999908447266,91.08000183105469,17898800.0
|
|
2016-02-26,94.79000091552734,97.4800033569336,94.25,95.30000305175781,16975200.0
|
|
2016-02-29,93.41000366210938,97.19999694824219,93.33999633789062,94.80999755859375,13663100.0
|
|
2016-03-01,98.30000305175781,99.16000366210938,93.61000061035156,94.58000183105469,17048800.0
|
|
2016-03-02,97.61000061035156,99.4800033569336,95.9000015258789,98.01000213623047,19102800.0
|
|
2016-03-03,97.93000030517578,98.3499984741211,95.38999938964844,97.83000183105469,15320900.0
|
|
2016-03-04,101.58000183105469,102.22000122070312,98.31999969482422,98.76000213623047,23414600.0
|
|
2016-03-07,95.48999786376953,101.79000091552734,95.25,101.0,23855200.0
|
|
2016-03-08,96.2300033569336,98.27999877929688,94.5,95.0,14797000.0
|
|
2016-03-09,98.0,98.37000274658203,95.0,96.81999969482422,12298700.0
|
|
2016-03-10,97.36000061035156,99.73999786376953,95.44999694824219,98.18000030517578,17002100.0
|
|
2016-03-11,97.66000366210938,99.5999984741211,96.05000305175781,99.51000213623047,15114300.0
|
|
2016-03-14,98.12999725341797,99.41999816894531,97.16999816894531,97.19999694824219,11251900.0
|
|
2016-03-15,97.86000061035156,98.51000213623047,96.43000030517578,97.87000274658203,9691800.0
|
|
2016-03-16,99.3499984741211,99.7300033569336,97.5,97.52999877929688,12630500.0
|
|
2016-03-17,99.72000122070312,101.38999938964844,99.0,99.05000305175781,13825000.0
|
|
2016-03-18,101.12000274658203,102.41000366210938,100.01000213623047,100.5,15453500.0
|
|
2016-03-21,101.05999755859375,102.0999984741211,99.5,101.1500015258789,9578500.0
|
|
2016-03-22,99.83999633789062,101.5199966430664,99.19999694824219,100.4800033569336,9069900.0
|
|
2016-03-23,99.58999633789062,100.38999938964844,98.80999755859375,99.75,8313500.0
|
|
2016-03-24,98.36000061035156,98.8499984741211,97.06999969482422,98.63999938964844,10671100.0
|
|
2016-03-28,101.20999908447266,101.44000244140625,97.81999969482422,98.33999633789062,12432200.0
|
|
2016-03-29,104.12999725341797,104.33000183105469,101.0,101.08000183105469,16008900.0
|
|
2016-03-30,102.19000244140625,104.91000366210938,101.4800033569336,104.6500015258789,14705000.0
|
|
2016-03-31,102.2300033569336,103.52999877929688,101.05000305175781,102.43000030517578,9747500.0
|
|
2016-04-01,105.69999694824219,105.79000091552734,102.47000122070312,102.93000030517578,14182400.0
|
|
2016-04-04,104.3499984741211,105.91999816894531,103.19999694824219,105.9000015258789,10940400.0
|
|
2016-04-05,104.94000244140625,105.75,103.25,103.47000122070312,10060900.0
|
|
2016-04-06,104.83000183105469,106.44000244140625,104.25,105.30000305175781,9605800.0
|
|
2016-04-07,104.44999694824219,106.44000244140625,103.5999984741211,104.30999755859375,10774900.0
|
|
2016-04-08,103.80999755859375,105.33000183105469,102.81999969482422,105.12000274658203,7857600.0
|
|
2016-04-11,102.68000030517578,104.9800033569336,102.62000274658203,104.04000091552734,7451300.0
|
|
2016-04-12,106.9800033569336,107.22000122070312,102.20999908447266,103.1500015258789,12437000.0
|
|
2016-04-13,109.6500015258789,111.27999877929688,107.87999725341797,108.0,16701700.0
|
|
2016-04-14,110.41999816894531,111.63999938964844,109.1500015258789,110.01000213623047,9553700.0
|
|
2016-04-15,111.51000213623047,111.8499984741211,109.77999877929688,110.63999938964844,11746100.0
|
|
2016-04-18,108.4000015258789,110.69999694824219,106.0199966430664,109.9000015258789,32816400.0
|
|
2016-04-19,94.33999633789062,101.37000274658203,94.19999694824219,99.48999786376953,55728800.0
|
|
2016-04-20,96.7699966430664,96.9800033569336,93.13999938964844,94.33999633789062,26613500.0
|
|
2016-04-21,94.9800033569336,97.37999725341797,94.77999877929688,97.30999755859375,19919400.0
|
|
2016-04-22,95.9000015258789,96.69000244140625,94.20999908447266,94.8499984741211,15806300.0
|
|
2016-04-25,93.55999755859375,95.75,92.80000305175781,95.69999694824219,14985400.0
|
|
2016-04-26,92.43000030517578,93.55000305175781,91.25,93.5,15330900.0
|
|
2016-04-27,91.04000091552734,92.5,90.20999908447266,92.18000030517578,12218900.0
|
|
2016-04-28,90.27999877929688,92.66999816894531,90.08999633789062,91.5,11474900.0
|
|
2016-04-29,90.02999877929688,90.55999755859375,88.20999908447266,90.5,13968000.0
|
|
2016-05-02,93.11000061035156,93.22000122070312,89.88999938964844,90.41000366210938,12547000.0
|
|
2016-05-03,91.54000091552734,93.25,91.30000305175781,92.08000183105469,10593900.0
|
|
2016-05-04,90.79000091552734,92.16000366210938,90.3499984741211,91.0,7394700.0
|
|
2016-05-05,89.37000274658203,92.08000183105469,89.25,90.91000366210938,10368500.0
|
|
2016-05-06,90.83999633789062,90.87999725341797,88.11000061035156,88.83000183105469,10433900.0
|
|
2016-05-09,90.54000091552734,91.83000183105469,89.9000015258789,90.7300033569336,9543700.0
|
|
2016-05-10,92.88999938964844,93.25,91.08999633789062,91.13999938964844,11175900.0
|
|
2016-05-11,90.0199966430664,92.58999633789062,89.9000015258789,92.4000015258789,11692900.0
|
|
2016-05-12,87.73999786376953,90.41000366210938,85.73999786376953,90.31999969482422,20408100.0
|
|
2016-05-13,87.87999725341797,88.58999633789062,86.26000213623047,87.38999938964844,11571400.0
|
|
2016-05-16,89.12000274658203,90.0,86.1500015258789,87.55999755859375,11247800.0
|
|
2016-05-17,88.62999725341797,90.87000274658203,88.16999816894531,89.0,11571300.0
|
|
2016-05-18,90.5,91.72000122070312,88.25,88.25,13911800.0
|
|
2016-05-19,89.55000305175781,91.2699966430664,88.30000305175781,90.16000366210938,11450300.0
|
|
2016-05-20,92.48999786376953,93.27999877929688,89.9800033569336,90.08000183105469,15063000.0
|
|
2016-05-23,94.88999938964844,95.29000091552734,92.8499984741211,92.9800033569336,13992300.0
|
|
2016-05-24,97.88999938964844,99.13999938964844,95.75,95.9800033569336,21246000.0
|
|
2016-05-25,100.19999694824219,100.30999755859375,98.30000305175781,99.0,15142900.0
|
|
2016-05-26,102.80999755859375,104.0,101.37999725341797,103.20999908447266,17824700.0
|
|
2016-05-27,103.30000305175781,103.5,101.44000244140625,102.44000244140625,9092100.0
|
|
2016-05-31,102.56999969482422,103.44999694824219,102.12999725341797,102.94999694824219,8725700.0
|
|
2016-06-01,101.51000213623047,101.91999816894531,100.16000366210938,101.5,8393400.0
|
|
2016-06-02,101.25,102.1500015258789,100.7699966430664,101.38999938964844,7992400.0
|
|
2016-06-03,99.58999633789062,101.0,98.52999877929688,100.98999786376953,9224000.0
|
|
2016-06-06,100.73999786376953,101.06999969482422,99.72000122070312,100.29000091552734,6828100.0
|
|
2016-06-07,99.88999938964844,101.62999725341797,99.7699966430664,101.19999694824219,6474700.0
|
|
2016-06-08,97.86000061035156,100.27999877929688,97.5999984741211,100.0199966430664,9423900.0
|
|
2016-06-09,97.08999633789062,98.43000030517578,96.66000366210938,97.22000122070312,8923800.0
|
|
2016-06-10,93.75,95.3499984741211,93.27999877929688,94.87999725341797,12907900.0
|
|
2016-06-13,93.8499984741211,97.19999694824219,93.62000274658203,95.0199966430664,13484300.0
|
|
2016-06-14,94.12000274658203,95.80000305175781,93.2699966430664,94.16000366210938,9480400.0
|
|
2016-06-15,94.29000091552734,95.45999908447266,93.5,94.61000061035156,7675400.0
|
|
2016-06-16,95.44000244140625,95.55999755859375,93.25,94.18000030517578,7550800.0
|
|
2016-06-17,94.44999694824219,95.7699966430664,94.19999694824219,95.75,8046800.0
|
|
2016-06-20,93.80000305175781,95.87999725341797,93.6500015258789,95.22000122070312,9026400.0
|
|
2016-06-21,90.98999786376953,93.87999725341797,90.7699966430664,93.87000274658203,15199700.0
|
|
2016-06-22,90.01000213623047,91.9800033569336,89.7699966430664,90.77999877929688,9454700.0
|
|
2016-06-23,91.66000366210938,91.68000030517578,88.1500015258789,90.62000274658203,10819000.0
|
|
2016-06-24,88.44000244140625,90.48999786376953,87.20999908447266,87.52999877929688,11248600.0
|
|
2016-06-27,85.33000183105469,88.0,84.80999755859375,87.87999725341797,13730500.0
|
|
2016-06-28,87.97000122070312,88.87999725341797,86.41000366210938,87.41000366210938,11545600.0
|
|
2016-06-29,91.05999755859375,91.97000122070312,88.69999694824219,89.66999816894531,11687100.0
|
|
2016-06-30,91.4800033569336,91.72000122070312,89.9000015258789,90.91000366210938,9099000.0
|
|
2016-07-01,96.66999816894531,97.0,94.80000305175781,95.0,16167200.0
|
|
2016-07-05,97.91000366210938,101.2699966430664,93.30999755859375,95.19999694824219,25879400.0
|
|
2016-07-06,94.5999984741211,96.0,93.55000305175781,95.02999877929688,16301200.0
|
|
2016-07-07,95.0999984741211,95.37999725341797,93.18000030517578,94.69999694824219,9913500.0
|
|
2016-07-08,97.05999755859375,97.41000366210938,95.30000305175781,96.0,8335400.0
|
|
2016-07-11,94.66999816894531,96.87000274658203,94.30000305175781,96.19000244140625,13276200.0
|
|
2016-07-12,95.97000122070312,96.72000122070312,94.08999633789062,95.06999969482422,11617400.0
|
|
2016-07-13,96.43000030517578,96.72000122070312,94.80000305175781,96.26000213623047,8768900.0
|
|
2016-07-14,98.0199966430664,98.2699966430664,96.80000305175781,97.0,9885000.0
|
|
2016-07-15,98.38999938964844,98.69999694824219,97.41000366210938,98.5199966430664,9041900.0
|
|
2016-07-18,98.80999755859375,99.83999633789062,97.23999786376953,98.43000030517578,28669700.0
|
|
2016-07-19,85.83999633789062,86.75,84.5,85.43000030517578,55681200.0
|
|
2016-07-20,87.91000366210938,88.48999786376953,85.81999969482422,86.66999816894531,23525100.0
|
|
2016-07-21,85.98999786376953,88.37999725341797,85.20999908447266,88.30000305175781,16084000.0
|
|
2016-07-22,85.88999938964844,86.5,85.11000061035156,86.4800033569336,11363900.0
|
|
2016-07-25,87.66000366210938,87.87000274658203,85.01000213623047,85.7300033569336,14135000.0
|
|
2016-07-26,91.41000366210938,93.0999984741211,90.9000015258789,91.02999877929688,19577600.0
|
|
2016-07-27,92.04000091552734,92.05999755859375,90.0999984741211,91.5,8727500.0
|
|
2016-07-28,91.6500015258789,92.20999908447266,90.68000030517578,91.91999816894531,6227700.0
|
|
2016-07-29,91.25,91.75,90.58999633789062,91.19000244140625,6960200.0
|
|
2016-08-01,94.37000274658203,94.66999816894531,90.5,91.2300033569336,10666900.0
|
|
2016-08-02,93.55999755859375,94.08000183105469,92.18000030517578,94.0,9836200.0
|
|
2016-08-03,93.0999984741211,94.66999816894531,92.55000305175781,93.27999877929688,7030900.0
|
|
2016-08-04,93.44000244140625,93.7300033569336,91.81999969482422,93.19999694824219,6043400.0
|
|
2016-08-05,97.02999877929688,97.73999786376953,93.55999755859375,93.7699966430664,18364800.0
|
|
2016-08-08,95.11000061035156,95.93000030517578,94.0,95.91000366210938,10135400.0
|
|
2016-08-09,93.98999786376953,95.80999755859375,93.4800033569336,95.12000274658203,9175400.0
|
|
2016-08-10,93.93000030517578,94.75,92.94999694824219,94.4000015258789,6511100.0
|
|
2016-08-11,95.88999938964844,96.33000183105469,94.37000274658203,94.5999984741211,8547700.0
|
|
2016-08-12,96.58999633789062,96.83000183105469,95.08000183105469,95.52999877929688,6592900.0
|
|
2016-08-15,95.30999755859375,96.91000366210938,95.23999786376953,96.83000183105469,7304600.0
|
|
2016-08-16,95.12000274658203,95.61000061035156,94.4000015258789,95.19000244140625,6311300.0
|
|
2016-08-17,96.37000274658203,96.93000030517578,94.8499984741211,94.94000244140625,8315600.0
|
|
2016-08-18,96.16000366210938,97.22000122070312,95.16999816894531,95.9800033569336,7252600.0
|
|
2016-08-19,95.87000274658203,96.77999877929688,95.51000213623047,96.05000305175781,6942900.0
|
|
2016-08-22,95.26000213623047,96.12999725341797,94.94999694824219,95.66999816894531,5830500.0
|
|
2016-08-23,95.94000244140625,96.58999633789062,95.4800033569336,95.68000030517578,5239100.0
|
|
2016-08-24,95.18000030517578,96.36000061035156,94.91000366210938,96.12999725341797,6276500.0
|
|
2016-08-25,97.31999969482422,98.25,96.04000091552734,96.37999725341797,10823100.0
|
|
2016-08-26,97.58000183105469,97.94999694824219,96.56999969482422,97.33000183105469,6617600.0
|
|
2016-08-29,97.30000305175781,98.44999694824219,96.56999969482422,96.97000122070312,8008400.0
|
|
2016-08-30,97.44999694824219,98.8499984741211,97.13999938964844,97.83999633789062,6093500.0
|
|
2016-08-31,97.44999694824219,97.87999725341797,96.76000213623047,97.4800033569336,4690600.0
|
|
2016-09-01,97.37999725341797,97.9800033569336,96.91999816894531,97.80999755859375,4148600.0
|
|
2016-09-02,97.37999725341797,98.18000030517578,97.01000213623047,97.9000015258789,4247200.0
|
|
2016-09-06,100.08999633789062,100.31999969482422,97.6500015258789,97.76000213623047,9036100.0
|
|
2016-09-07,99.1500015258789,100.19000244140625,98.41999816894531,100.11000061035156,6468500.0
|
|
2016-09-08,99.66000366210938,100.05000305175781,98.81999969482422,99.2300033569336,5201200.0
|
|
2016-09-09,96.5,99.38999938964844,96.5,99.05999755859375,7373300.0
|
|
2016-09-12,99.05000305175781,99.29000091552734,95.70999908447266,95.91000366210938,7718400.0
|
|
2016-09-13,96.08999633789062,98.0,95.33000183105469,97.16999816894531,11788100.0
|
|
2016-09-14,97.01000213623047,98.3499984741211,96.95999908447266,97.3499984741211,8481000.0
|
|
2016-09-15,97.33999633789062,97.97000122070312,96.52999877929688,97.2300033569336,5293500.0
|
|
2016-09-16,99.4800033569336,99.48999786376953,97.04000091552734,97.0999984741211,9445100.0
|
|
2016-09-19,98.05999755859375,100.3499984741211,97.81999969482422,99.9000015258789,8616200.0
|
|
2016-09-20,98.25,99.16000366210938,97.66000366210938,98.77999877929688,4736800.0
|
|
2016-09-21,94.87999725341797,97.0999984741211,93.26000213623047,96.9000015258789,20042200.0
|
|
2016-09-22,95.83000183105469,95.87999725341797,94.2300033569336,95.54000091552734,11215000.0
|
|
2016-09-23,95.94000244140625,96.97000122070312,95.43000030517578,95.75,6179500.0
|
|
2016-09-26,94.55999755859375,95.37999725341797,94.04000091552734,95.37999725341797,6739200.0
|
|
2016-09-27,97.06999969482422,97.63999938964844,95.0,95.04000091552734,9680100.0
|
|
2016-09-28,97.4800033569336,97.58999633789062,96.0199966430664,97.0999984741211,7235100.0
|
|
2016-09-29,96.66999816894531,98.30999755859375,96.5999984741211,97.30999755859375,6217600.0
|
|
2016-09-30,98.55000305175781,99.52999877929688,96.79000091552734,96.9000015258789,9807900.0
|
|
2016-10-03,102.62999725341797,103.38999938964844,98.0,98.0,15344500.0
|
|
2016-10-04,102.33999633789062,104.44000244140625,101.86000061035156,103.19000244140625,12143100.0
|
|
2016-10-05,106.27999877929688,106.97000122070312,103.43000030517578,103.5,12942900.0
|
|
2016-10-06,105.06999969482422,105.47000122070312,103.87999725341797,104.97000122070312,6587700.0
|
|
2016-10-07,104.81999969482422,106.5,103.55000305175781,103.9800033569336,8659500.0
|
|
2016-10-10,103.33000183105469,104.52999877929688,102.76000213623047,103.18000030517578,6699700.0
|
|
2016-10-11,100.58999633789062,102.9000015258789,99.86000061035156,102.30999755859375,9032900.0
|
|
2016-10-12,99.5,102.47000122070312,99.22000122070312,100.87999725341797,7426500.0
|
|
2016-10-13,100.2300033569336,100.5,97.62999725341797,98.01000213623047,8319300.0
|
|
2016-10-14,101.47000122070312,102.0999984741211,100.3499984741211,101.58999633789062,9531100.0
|
|
2016-10-17,99.80000305175781,100.7300033569336,98.37999725341797,100.5,26589500.0
|
|
2016-10-18,118.79000091552734,119.81999969482422,116.5,116.62999725341797,42168200.0
|
|
2016-10-19,121.87000274658203,122.44999694824219,118.0,118.25,21981700.0
|
|
2016-10-20,123.3499984741211,123.75,121.05999755859375,121.97000122070312,14492800.0
|
|
2016-10-21,127.5,127.8499984741211,122.30999755859375,122.5,18832400.0
|
|
2016-10-24,127.33000183105469,129.2899932861328,126.1500015258789,127.41999816894531,15980700.0
|
|
2016-10-25,126.51000213623047,128.05999755859375,125.75,126.5199966430664,8253900.0
|
|
2016-10-26,126.97000122070312,128.72000122070312,125.75,126.29000091552734,8602400.0
|
|
2016-10-27,126.47000122070312,128.17999267578125,125.93000030517578,127.43000030517578,6914200.0
|
|
2016-10-28,126.56999969482422,128.92999267578125,126.01000213623047,126.08000183105469,7077300.0
|
|
2016-10-31,124.87000274658203,126.9000015258789,124.4000015258789,126.8499984741211,6517500.0
|
|
2016-11-01,123.30000305175781,125.83000183105469,121.80000305175781,124.9800033569336,6978600.0
|
|
2016-11-02,122.33999633789062,124.06999969482422,121.83000183105469,122.83000183105469,4816500.0
|
|
2016-11-03,122.13999938964844,123.72000122070312,121.83999633789062,122.30999755859375,5041300.0
|
|
2016-11-04,122.02999877929688,123.43000030517578,121.62000274658203,122.0,5077700.0
|
|
2016-11-07,124.58000183105469,125.75,123.37000274658203,124.26000213623047,5827100.0
|
|
2016-11-08,124.33999633789062,125.80999755859375,123.22000122070312,124.12000274658203,4690800.0
|
|
2016-11-09,122.19000244140625,123.6500015258789,120.86000061035156,121.83999633789062,7705700.0
|
|
2016-11-10,115.41999816894531,122.97000122070312,113.69999694824219,122.76000213623047,19718700.0
|
|
2016-11-11,114.77999877929688,116.62999725341797,113.11000061035156,114.9000015258789,11080300.0
|
|
2016-11-14,113.37999725341797,115.9000015258789,110.68000030517578,114.75,9932400.0
|
|
2016-11-15,113.58999633789062,116.41000366210938,113.08999633789062,114.55000305175781,7445100.0
|
|
2016-11-16,115.19000244140625,116.12000274658203,111.80999755859375,112.95999908447266,5933700.0
|
|
2016-11-17,115.02999877929688,116.80999755859375,113.55999755859375,115.12999725341797,6232700.0
|
|
2016-11-18,115.20999908447266,116.41999816894531,113.51000213623047,115.7300033569336,6746800.0
|
|
2016-11-21,117.95999908447266,118.72000122070312,116.19000244140625,116.19999694824219,7064500.0
|
|
2016-11-22,118.04000091552734,119.45999908447266,116.9800033569336,118.31999969482422,7007200.0
|
|
2016-11-23,117.69000244140625,118.88999938964844,117.30999755859375,117.76000213623047,4521300.0
|
|
2016-11-25,117.41000366210938,118.38999938964844,117.18000030517578,117.63999938964844,1616300.0
|
|
2016-11-28,116.93000030517578,117.62000274658203,115.70999908447266,117.05000305175781,5278900.0
|
|
2016-11-29,117.51000213623047,119.18000030517578,117.12999725341797,117.30000305175781,7082300.0
|
|
2016-11-30,117.0,120.37000274658203,116.38999938964844,119.0,7715100.0
|
|
2016-12-01,117.22000122070312,118.68000030517578,113.94999694824219,117.5199966430664,8636900.0
|
|
2016-12-02,120.80999755859375,120.9800033569336,116.75,116.75,8953600.0
|
|
2016-12-05,119.16000366210938,120.75,118.4000015258789,120.7300033569336,7626300.0
|
|
2016-12-06,124.56999969482422,124.79000091552734,119.41999816894531,120.0999984741211,11513200.0
|
|
2016-12-07,125.38999938964844,125.75,123.25,124.4800033569336,8204700.0
|
|
2016-12-08,123.23999786376953,126.3499984741211,122.16000366210938,125.4000015258789,8987700.0
|
|
2016-12-09,122.87999725341797,124.30000305175781,121.7300033569336,123.77999877929688,4700800.0
|
|
2016-12-12,122.83000183105469,124.02999877929688,122.30000305175781,122.83999633789062,3917600.0
|
|
2016-12-13,123.77999877929688,125.08999633789062,122.77999877929688,123.51000213623047,5564500.0
|
|
2016-12-14,123.44000244140625,124.4000015258789,122.5,123.43000030517578,6110300.0
|
|
2016-12-15,125.0,127.43000030517578,122.94999694824219,123.44000244140625,7376200.0
|
|
2016-12-16,124.22000122070312,126.68000030517578,124.01000213623047,126.38999938964844,7868000.0
|
|
2016-12-19,125.44999694824219,126.44000244140625,122.87000274658203,124.30000305175781,4867300.0
|
|
2016-12-20,125.12000274658203,126.30000305175781,124.63999938964844,125.45999908447266,3937800.0
|
|
2016-12-21,126.5,127.73999786376953,125.0,125.52999877929688,6514800.0
|
|
2016-12-22,125.58000183105469,127.5,125.18000030517578,126.83999633789062,4160700.0
|
|
2016-12-23,125.58999633789062,126.27999877929688,125.08000183105469,125.61000061035156,2010400.0
|
|
2016-12-27,128.35000610351562,129.0500030517578,125.69999694824219,126.23999786376953,5288200.0
|
|
2016-12-28,125.88999938964844,129.07000732421875,125.76000213623047,129.07000732421875,4389200.0
|
|
2016-12-29,125.33000183105469,126.13999938964844,124.19999694824219,125.94999694824219,3445100.0
|
|
2016-12-30,123.80000305175781,126.56999969482422,123.5999984741211,126.23999786376953,4455400.0
|
|
2017-01-03,127.48999786376953,128.19000244140625,124.30999755859375,124.95999908447266,9437900.0
|
|
2017-01-04,129.41000366210938,130.1699981689453,126.55000305175781,127.48999786376953,7843600.0
|
|
2017-01-05,131.80999755859375,132.75,128.89999389648438,129.22000122070312,10185500.0
|
|
2017-01-06,131.07000732421875,133.8800048828125,129.80999755859375,132.0800018310547,10657900.0
|
|
2017-01-09,130.9499969482422,131.99000549316406,129.88999938964844,131.47999572753906,5771800.0
|
|
2017-01-10,129.88999938964844,132.22000122070312,129.2899932861328,131.27000427246094,5985800.0
|
|
2017-01-11,130.5,131.5,129.25,130.91000366210938,5615100.0
|
|
2017-01-12,129.17999267578125,130.85000610351562,128.5,130.6300048828125,5388900.0
|
|
2017-01-13,133.6999969482422,133.92999267578125,130.5800018310547,131.14999389648438,10515000.0
|
|
2017-01-17,132.88999938964844,135.39999389648438,132.08999633789062,135.0399932861328,12220200.0
|
|
2017-01-18,133.25999450683594,133.64999389648438,131.05999755859375,133.2100067138672,16168600.0
|
|
2017-01-19,138.41000366210938,143.4600067138672,138.25,142.00999450683594,23203400.0
|
|
2017-01-20,138.60000610351562,140.7899932861328,137.66000366210938,139.36000061035156,9497400.0
|
|
2017-01-23,137.38999938964844,139.49000549316406,137.30999755859375,138.64999389648438,7433900.0
|
|
2017-01-24,140.11000061035156,140.92999267578125,137.02999877929688,138.11000061035156,7754700.0
|
|
2017-01-25,139.52000427246094,141.38999938964844,139.0500030517578,140.8000030517578,7238100.0
|
|
2017-01-26,138.9600067138672,141.2100067138672,138.50999450683594,140.4499969482422,6038300.0
|
|
2017-01-27,142.4499969482422,142.49000549316406,139.0,139.4600067138672,8323900.0
|
|
2017-01-30,141.22000122070312,141.97000122070312,138.8000030517578,141.77000427246094,8122500.0
|
|
2017-01-31,140.7100067138672,141.8300018310547,139.6999969482422,140.5500030517578,4411600.0
|
|
2017-02-01,140.77999877929688,142.41000366210938,139.3000030517578,141.1999969482422,6033400.0
|
|
2017-02-02,139.1999969482422,141.0399932861328,139.0500030517578,140.61000061035156,3462400.0
|
|
2017-02-03,140.25,140.63999938964844,139.10000610351562,139.50999450683594,3512600.0
|
|
2017-02-06,140.97000122070312,141.0,139.16000366210938,140.0,3552100.0
|
|
2017-02-07,144.0,144.27999877929688,141.0500030517578,141.49000549316406,8573500.0
|
|
2017-02-08,144.74000549316406,145.07000732421875,142.55999755859375,143.57000732421875,6887100.0
|
|
2017-02-09,144.13999938964844,145.08999633789062,143.5800018310547,144.97999572753906,4555100.0
|
|
2017-02-10,144.82000732421875,145.3000030517578,143.97000122070312,144.67999267578125,6171900.0
|
|
2017-02-13,143.1999969482422,145.9499969482422,143.0500030517578,145.19000244140625,4790400.0
|
|
2017-02-14,140.82000732421875,144.11000061035156,140.0500030517578,143.1999969482422,8367800.0
|
|
2017-02-15,142.27000427246094,142.42999267578125,140.50999450683594,140.72000122070312,5309100.0
|
|
2017-02-16,142.00999450683594,142.44000244140625,141.07000732421875,142.4199981689453,2847500.0
|
|
2017-02-17,142.22000122070312,142.89999389648438,141.27000427246094,141.75,4588100.0
|
|
2017-02-21,142.60000610351562,143.3800048828125,141.80999755859375,142.99000549316406,3571500.0
|
|
2017-02-22,143.86000061035156,144.0,142.1699981689453,142.9199981689453,3482000.0
|
|
2017-02-23,142.77999877929688,144.49000549316406,141.52000427246094,144.4499969482422,4668000.0
|
|
2017-02-24,143.25,143.55999755859375,141.5500030517578,141.8800048828125,3302700.0
|
|
2017-02-27,143.41000366210938,143.9199981689453,142.3800048828125,143.1199951171875,3907400.0
|
|
2017-02-28,142.1300048828125,143.57000732421875,141.85000610351562,143.3000030517578,3862200.0
|
|
2017-03-01,142.64999389648438,143.25999450683594,142.10000610351562,142.83999633789062,4170600.0
|
|
2017-03-02,139.52999877929688,142.6999969482422,139.08999633789062,142.14999389648438,6119900.0
|
|
2017-03-03,139.13999938964844,140.91000366210938,138.25999450683594,139.69000244140625,5399800.0
|
|
2017-03-06,141.94000244140625,142.83999633789062,140.5399932861328,141.0,7116100.0
|
|
2017-03-07,141.42999267578125,142.39999389648438,140.3800048828125,141.99000549316406,4241000.0
|
|
2017-03-08,140.32000732421875,142.05999755859375,139.77000427246094,141.47000122070312,4085500.0
|
|
2017-03-09,140.52999877929688,141.24000549316406,139.74000549316406,140.0399932861328,2652700.0
|
|
2017-03-10,140.88999938964844,141.8000030517578,140.27999877929688,141.38999938964844,3318500.0
|
|
2017-03-13,143.52000427246094,143.7100067138672,140.32000732421875,140.89999389648438,4922400.0
|
|
2017-03-14,143.19000244140625,143.30999755859375,141.6999969482422,142.9499969482422,4660300.0
|
|
2017-03-15,145.25,145.52000427246094,143.22999572753906,144.1999969482422,5987200.0
|
|
2017-03-16,144.38999938964844,146.5,144.22000122070312,145.5,5286500.0
|
|
2017-03-17,145.11000061035156,145.75999450683594,143.39999389648438,144.0500030517578,6281300.0
|
|
2017-03-20,145.8300018310547,146.25,144.5800018310547,145.4499969482422,3421000.0
|
|
2017-03-21,142.4199981689453,147.6999969482422,142.10000610351562,146.75,7669800.0
|
|
2017-03-22,142.64999389648438,143.8000030517578,140.75999450683594,142.5399932861328,6486900.0
|
|
2017-03-23,141.83999633789062,142.88999938964844,141.25999450683594,142.13999938964844,3712600.0
|
|
2017-03-24,142.02000427246094,142.8000030517578,141.5800018310547,142.36000061035156,3546600.0
|
|
2017-03-27,144.05999755859375,144.38999938964844,140.0,140.8300018310547,4771700.0
|
|
2017-03-28,145.1699981689453,146.11000061035156,143.9199981689453,144.10000610351562,4638000.0
|
|
2017-03-29,146.47000122070312,147.17999267578125,144.91000366210938,145.5,3855000.0
|
|
2017-03-30,148.05999755859375,148.2899932861328,146.52999877929688,146.80999755859375,4461100.0
|
|
2017-03-31,147.80999755859375,148.22999572753906,147.3300018310547,148.0,3888200.0
|
|
2017-04-03,146.9199981689453,148.00999450683594,145.74000549316406,146.6999969482422,4609300.0
|
|
2017-04-04,145.5,147.08999633789062,144.88999938964844,146.83999633789062,4368900.0
|
|
2017-04-05,143.6199951171875,146.25,143.25999450683594,146.19000244140625,4607600.0
|
|
2017-04-06,143.74000549316406,144.13999938964844,143.00999450683594,144.0,3312400.0
|
|
2017-04-07,143.11000061035156,143.88999938964844,142.7100067138672,143.7899932861328,3040500.0
|
|
2017-04-10,143.85000610351562,144.64999389648438,141.2100067138672,143.0399932861328,5807400.0
|
|
2017-04-11,144.35000610351562,144.5399932861328,141.97999572753906,144.27999877929688,4621500.0
|
|
2017-04-12,143.8300018310547,145.74000549316406,143.5500030517578,144.85000610351562,4387000.0
|
|
2017-04-13,142.9199981689453,144.5500030517578,142.75999450683594,144.25,3685800.0
|
|
2017-04-17,147.25,147.32000732421875,144.42999267578125,144.42999267578125,16364700.0
|
|
2017-04-18,143.36000061035156,147.39999389648438,140.0,147.33999633789062,19671000.0
|
|
2017-04-19,139.75999450683594,144.0,138.66000366210938,143.3699951171875,12395100.0
|
|
2017-04-20,141.17999267578125,141.8000030517578,139.27000427246094,140.3000030517578,7248200.0
|
|
2017-04-21,142.8699951171875,143.02999877929688,140.89999389648438,141.38999938964844,6824800.0
|
|
2017-04-24,143.8300018310547,144.5,143.39999389648438,143.61000061035156,4800900.0
|
|
2017-04-25,152.16000366210938,153.52000427246094,146.22000122070312,147.4600067138672,20674200.0
|
|
2017-04-26,150.1699981689453,152.14999389648438,148.89999389648438,151.52999877929688,9274100.0
|
|
2017-04-27,153.0800018310547,153.49000549316406,149.3000030517578,150.60000610351562,7719400.0
|
|
2017-04-28,152.1999969482422,152.97000122070312,150.94000244140625,152.7100067138672,6366200.0
|
|
2017-05-01,155.35000610351562,157.6999969482422,151.61000061035156,151.91000366210938,9031600.0
|
|
2017-05-02,156.4499969482422,156.5,154.61000061035156,155.75999450683594,5384800.0
|
|
2017-05-03,155.58999633789062,156.5399932861328,154.8800048828125,156.2899932861328,3931200.0
|
|
2017-05-04,157.25,157.89999389648438,154.5500030517578,155.58999633789062,5582300.0
|
|
2017-05-05,156.60000610351562,158.58999633789062,155.89999389648438,158.5500030517578,5341700.0
|
|
2017-05-08,156.3800048828125,157.63999938964844,155.3000030517578,156.5500030517578,4818800.0
|
|
2017-05-09,157.4600067138672,157.85000610351562,155.97000122070312,156.10000610351562,3911000.0
|
|
2017-05-10,160.27999877929688,161.10000610351562,156.55999755859375,157.82000732421875,6869900.0
|
|
2017-05-11,158.5399932861328,160.52000427246094,157.5500030517578,160.3300018310547,5677400.0
|
|
2017-05-12,160.80999755859375,160.83999633789062,158.50999450683594,159.11000061035156,5092900.0
|
|
2017-05-15,160.02000427246094,161.77999877929688,159.75999450683594,160.25,4972000.0
|
|
2017-05-16,159.41000366210938,161.17999267578125,159.3300018310547,160.5,3464900.0
|
|
2017-05-17,153.1999969482422,158.77999877929688,153.0,158.08999633789062,8184500.0
|
|
2017-05-18,155.6999969482422,156.88999938964844,153.24000549316406,153.61000061035156,6802700.0
|
|
2017-05-19,157.02000427246094,158.0500030517578,155.91000366210938,156.14999389648438,4091500.0
|
|
2017-05-22,157.16000366210938,158.60000610351562,156.42999267578125,157.86000061035156,3744100.0
|
|
2017-05-23,157.9499969482422,158.30999755859375,156.8000030517578,157.75,3370900.0
|
|
2017-05-24,157.75,158.47999572753906,157.1699981689453,158.35000610351562,2970800.0
|
|
2017-05-25,163.0500030517578,164.10000610351562,160.5500030517578,161.0,8561000.0
|
|
2017-05-26,162.42999267578125,163.0500030517578,161.1199951171875,162.83999633789062,4834300.0
|
|
2017-05-30,163.22000122070312,164.75,162.7100067138672,163.60000610351562,4828600.0
|
|
2017-05-31,163.07000732421875,164.0,160.74000549316406,163.61000061035156,5328900.0
|
|
2017-06-01,162.99000549316406,163.92999267578125,161.6999969482422,163.52000427246094,3896300.0
|
|
2017-06-02,165.17999267578125,165.36000061035156,162.8000030517578,163.4199981689453,4259100.0
|
|
2017-06-05,165.05999755859375,165.5,163.42999267578125,165.49000549316406,3875200.0
|
|
2017-06-06,165.1699981689453,166.82000732421875,164.50999450683594,164.9499969482422,4382100.0
|
|
2017-06-07,165.61000061035156,166.39999389648438,164.41000366210938,165.60000610351562,3353100.0
|
|
2017-06-08,165.8800048828125,166.8699951171875,164.83999633789062,166.1199951171875,3719100.0
|
|
2017-06-09,158.02999877929688,166.27000427246094,154.5,166.27000427246094,10292000.0
|
|
2017-06-12,151.44000244140625,155.52999877929688,148.30999755859375,155.3000030517578,14114500.0
|
|
2017-06-13,152.72000122070312,155.67999267578125,150.1300048828125,154.3800048828125,8484700.0
|
|
2017-06-14,152.1999969482422,155.6199951171875,150.27999877929688,154.33999633789062,6461800.0
|
|
2017-06-15,151.75999450683594,152.55999755859375,147.3000030517578,149.44000244140625,7319700.0
|
|
2017-06-16,152.3800048828125,153.52999877929688,150.38999938964844,151.4499969482422,6909700.0
|
|
2017-06-19,153.39999389648438,155.5800018310547,152.41000366210938,154.2899932861328,6544300.0
|
|
2017-06-20,152.0500030517578,154.5,151.39999389648438,153.67999267578125,4878700.0
|
|
2017-06-21,155.02999877929688,155.3800048828125,152.25999450683594,152.5,5803400.0
|
|
2017-06-22,154.88999938964844,155.1999969482422,153.6999969482422,155.1300048828125,3769200.0
|
|
2017-06-23,158.02000427246094,158.19000244140625,153.75999450683594,155.00999450683594,6250800.0
|
|
2017-06-26,157.5,159.97000122070312,156.55999755859375,158.77999877929688,6016000.0
|
|
2017-06-27,151.02999877929688,156.97999572753906,150.72000122070312,156.6199951171875,7424300.0
|
|
2017-06-28,153.41000366210938,154.1999969482422,150.1199951171875,151.63999938964844,5589900.0
|
|
2017-06-29,150.08999633789062,152.82000732421875,148.0,152.82000732421875,7142500.0
|
|
2017-06-30,149.41000366210938,150.7100067138672,148.4199981689453,149.75999450683594,5213300.0
|
|
2017-07-03,146.1699981689453,150.4499969482422,145.8000030517578,149.8000030517578,3908200.0
|
|
2017-07-05,147.61000061035156,148.25999450683594,145.5800018310547,146.5800018310547,4627800.0
|
|
2017-07-06,146.25,147.27000427246094,144.25,146.1300048828125,5486500.0
|
|
2017-07-07,150.17999267578125,150.75,146.64999389648438,146.64999389648438,5561300.0
|
|
2017-07-10,152.6699981689453,153.22999572753906,149.64999389648438,150.33999633789062,5360600.0
|
|
2017-07-11,154.3300018310547,155.22999572753906,151.5500030517578,152.3699951171875,4898600.0
|
|
2017-07-12,158.75,158.8000030517578,155.77000427246094,155.77000427246094,8481800.0
|
|
2017-07-13,158.2100067138672,160.1300048828125,156.97999572753906,158.50999450683594,6700100.0
|
|
2017-07-14,161.1199951171875,161.35000610351562,157.97000122070312,159.3000030517578,5549200.0
|
|
2017-07-17,161.6999969482422,163.5500030517578,160.02000427246094,162.91000366210938,17496700.0
|
|
2017-07-18,183.60000610351562,185.0,174.24000549316406,176.1199951171875,41587400.0
|
|
2017-07-19,183.86000061035156,187.1699981689453,181.75,182.97000122070312,17344300.0
|
|
2017-07-20,183.60000610351562,185.9199981689453,182.6999969482422,183.83999633789062,7907200.0
|
|
2017-07-21,188.5399932861328,191.5,182.7100067138672,182.72000122070312,9277400.0
|
|
2017-07-24,187.91000366210938,190.25,187.00999450683594,188.69000244140625,8797300.0
|
|
2017-07-25,186.97000122070312,188.66000366210938,185.80999755859375,187.7899932861328,5374500.0
|
|
2017-07-26,189.0800018310547,189.6999969482422,187.50999450683594,187.6999969482422,4479300.0
|
|
2017-07-27,182.67999267578125,190.0,179.3800048828125,189.88999938964844,11221000.0
|
|
2017-07-28,184.0399932861328,185.02999877929688,181.17999267578125,182.0,6201900.0
|
|
2017-07-31,181.66000366210938,184.97000122070312,180.64999389648438,184.25999450683594,4883600.0
|
|
2017-08-01,182.02999877929688,184.6199951171875,181.42999267578125,182.49000549316406,5112700.0
|
|
2017-08-02,180.74000549316406,182.57000732421875,177.80999755859375,182.22000122070312,5771300.0
|
|
2017-08-03,179.22999572753906,181.22000122070312,178.02000427246094,180.52999877929688,4627700.0
|
|
2017-08-04,180.27000427246094,181.0,178.5,179.60000610351562,4491100.0
|
|
2017-08-07,181.3300018310547,182.27000427246094,179.10000610351562,181.0,4609800.0
|
|
2017-08-08,178.36000061035156,181.91000366210938,177.4499969482422,181.3699951171875,6104000.0
|
|
2017-08-09,175.77999877929688,175.9600067138672,170.00999450683594,171.42999267578125,9670500.0
|
|
2017-08-10,169.13999938964844,174.4499969482422,167.60000610351562,174.02999877929688,9693100.0
|
|
2017-08-11,171.39999389648438,172.5800018310547,169.0,169.86000061035156,5022300.0
|
|
2017-08-14,171.0,172.4499969482422,168.8000030517578,169.8000030517578,7468400.0
|
|
2017-08-15,168.5,171.8800048828125,168.25,171.52999877929688,5656100.0
|
|
2017-08-16,169.97999572753906,170.5,166.25,167.5,7013600.0
|
|
2017-08-17,166.08999633789062,170.5800018310547,165.72000122070312,169.22999572753906,5229200.0
|
|
2017-08-18,166.5399932861328,169.97000122070312,165.8000030517578,165.9499969482422,7385700.0
|
|
2017-08-21,166.75999450683594,168.99000549316406,164.22999572753906,166.91000366210938,6480700.0
|
|
2017-08-22,169.33999633789062,169.92999267578125,167.0399932861328,167.75999450683594,4886300.0
|
|
2017-08-23,169.05999755859375,169.63999938964844,166.6999969482422,168.35000610351562,4632300.0
|
|
2017-08-24,168.1300048828125,171.24000549316406,166.14999389648438,169.86000061035156,5361700.0
|
|
2017-08-25,165.9499969482422,168.75,165.5,168.5800018310547,4064000.0
|
|
2017-08-28,167.1199951171875,168.6699981689453,165.60000610351562,166.42999267578125,3657300.0
|
|
2017-08-29,168.80999755859375,169.67999267578125,164.72999572753906,165.0,4620900.0
|
|
2017-08-30,174.69000244140625,174.85000610351562,169.3699951171875,169.5,8034700.0
|
|
2017-08-31,174.7100067138672,176.24000549316406,173.86000061035156,175.4499969482422,6941000.0
|
|
2017-09-01,174.74000549316406,176.47999572753906,173.9199981689453,175.5500030517578,3813000.0
|
|
2017-09-05,174.52000427246094,175.8800048828125,172.44000244140625,173.39999389648438,4589500.0
|
|
2017-09-06,179.25,179.4600067138672,173.72999572753906,175.25,8742600.0
|
|
2017-09-07,179.0,180.35000610351562,177.10000610351562,178.8000030517578,6036100.0
|
|
2017-09-08,176.4199981689453,180.38999938964844,176.25,178.4499969482422,4590800.0
|
|
2017-09-11,181.74000549316406,182.47000122070312,178.02999877929688,178.10000610351562,5979400.0
|
|
2017-09-12,185.14999389648438,185.3300018310547,180.63999938964844,182.5500030517578,6689600.0
|
|
2017-09-13,183.63999938964844,184.5,182.5500030517578,184.07000732421875,4320300.0
|
|
2017-09-14,182.6300048828125,185.2899932861328,182.07000732421875,183.25,4510700.0
|
|
2017-09-15,182.35000610351562,184.92999267578125,181.42999267578125,182.72999572753906,5591700.0
|
|
2017-09-18,184.6199951171875,185.4499969482422,182.72999572753906,183.61000061035156,5359600.0
|
|
2017-09-19,185.67999267578125,186.22999572753906,184.1699981689453,184.97999572753906,4982100.0
|
|
2017-09-20,185.50999450683594,186.5,183.1999969482422,186.10000610351562,4625000.0
|
|
2017-09-21,188.77999877929688,189.9499969482422,184.50999450683594,185.82000732421875,7148100.0
|
|
2017-09-22,187.35000610351562,189.85000610351562,186.38999938964844,188.39999389648438,5464300.0
|
|
2017-09-25,178.5500030517578,186.5500030517578,177.6999969482422,186.4600067138672,9367200.0
|
|
2017-09-26,179.3800048828125,180.9499969482422,176.5500030517578,180.6999969482422,5602500.0
|
|
2017-09-27,181.97000122070312,183.33999633789062,180.6999969482422,181.00999450683594,5710500.0
|
|
2017-09-28,180.6999969482422,181.9499969482422,179.36000061035156,181.25,4077000.0
|
|
2017-09-29,181.35000610351562,182.89999389648438,180.64999389648438,180.72999572753906,4227900.0
|
|
2017-10-02,177.00999450683594,182.8000030517578,176.5800018310547,182.11000061035156,7342000.0
|
|
2017-10-03,179.19000244140625,179.6999969482422,177.5500030517578,177.64999389648438,3956900.0
|
|
2017-10-04,184.4499969482422,186.6999969482422,181.25,181.41000366210938,9235900.0
|
|
2017-10-05,194.38999938964844,194.49000549316406,184.49000549316406,185.64999389648438,19412700.0
|
|
2017-10-06,198.02000427246094,198.9199981689453,192.0500030517578,194.3000030517578,15348400.0
|
|
2017-10-09,196.8699951171875,199.39999389648438,196.55999755859375,199.10000610351562,6971700.0
|
|
2017-10-10,195.0800018310547,198.3000030517578,192.10000610351562,197.85000610351562,6233800.0
|
|
2017-10-11,194.9499969482422,196.22000122070312,193.80999755859375,195.57000732421875,6450200.0
|
|
2017-10-12,195.86000061035156,198.6199951171875,194.7100067138672,196.75,7753300.0
|
|
2017-10-13,199.49000549316406,200.82000732421875,197.19000244140625,199.6999969482422,12081300.0
|
|
2017-10-16,202.67999267578125,202.8300018310547,197.86000061035156,201.9499969482422,22105400.0
|
|
2017-10-17,199.47999572753906,204.3800048828125,197.77000427246094,200.11000061035156,23900100.0
|
|
2017-10-18,195.5399932861328,200.00999450683594,194.25,199.99000549316406,11198900.0
|
|
2017-10-19,195.1300048828125,195.25,191.16000366210938,193.00999450683594,7034600.0
|
|
2017-10-20,194.16000366210938,196.3800048828125,193.77000427246094,195.89999389648438,5995600.0
|
|
2017-10-23,192.47000122070312,194.89999389648438,191.02999877929688,194.1699981689453,6980000.0
|
|
2017-10-24,196.02000427246094,196.74000549316406,191.39999389648438,192.75,7069100.0
|
|
2017-10-25,193.77000427246094,197.05999755859375,193.00999450683594,195.3800048828125,5315300.0
|
|
2017-10-26,195.2100067138672,197.61000061035156,194.0800018310547,194.66000366210938,5185800.0
|
|
2017-10-27,199.5399932861328,200.64999389648438,196.22000122070312,197.1999969482422,8128600.0
|
|
2017-10-30,198.3699951171875,201.10000610351562,197.07000732421875,199.6199951171875,5439600.0
|
|
2017-10-31,196.42999267578125,198.58999633789062,195.22000122070312,198.2100067138672,5518600.0
|
|
2017-11-01,198.0,199.1999969482422,196.0,197.24000549316406,5017400.0
|
|
2017-11-02,199.32000732421875,199.44000244140625,197.08999633789062,197.4499969482422,3606300.0
|
|
2017-11-03,200.00999450683594,200.5500030517578,197.99000549316406,199.8000030517578,3678800.0
|
|
2017-11-06,200.1300048828125,202.47999572753906,198.08999633789062,200.0,5846600.0
|
|
2017-11-07,195.88999938964844,200.61000061035156,194.8000030517578,200.0,6468000.0
|
|
2017-11-08,196.44000244140625,197.08999633789062,194.74000549316406,196.0,4237400.0
|
|
2017-11-09,193.89999389648438,194.49000549316406,190.80999755859375,194.4600067138672,5979900.0
|
|
2017-11-10,192.02000427246094,192.58999633789062,189.5,191.61000061035156,6622200.0
|
|
2017-11-13,195.0800018310547,196.0500030517578,191.0,191.1199951171875,4607000.0
|
|
2017-11-14,195.7100067138672,195.8800048828125,193.0,193.63999938964844,3450500.0
|
|
2017-11-15,192.1199951171875,195.4199981689453,191.52999877929688,194.5399932861328,4203100.0
|
|
2017-11-16,195.50999450683594,197.6999969482422,193.75,194.3300018310547,5678400.0
|
|
2017-11-17,193.1999969482422,195.9499969482422,192.64999389648438,195.74000549316406,3906300.0
|
|
2017-11-20,194.10000610351562,194.32000732421875,191.89999389648438,193.3000030517578,3827500.0
|
|
2017-11-21,196.22999572753906,197.52000427246094,194.97000122070312,195.0399932861328,4787300.0
|
|
2017-11-22,196.32000732421875,196.75,193.6300048828125,196.5800018310547,5895400.0
|
|
2017-11-24,195.75,196.89999389648438,195.3300018310547,196.64999389648438,2160500.0
|
|
2017-11-27,195.0500030517578,195.85000610351562,194.0,195.55999755859375,3210100.0
|
|
2017-11-28,199.17999267578125,199.67999267578125,194.00999450683594,195.33999633789062,6981100.0
|
|
2017-11-29,188.14999389648438,199.02999877929688,184.32000732421875,198.91000366210938,14202700.0
|
|
2017-11-30,187.5800018310547,190.86000061035156,186.67999267578125,190.30999755859375,6630100.0
|
|
2017-12-01,186.82000732421875,189.8000030517578,185.0,186.99000549316406,6219500.0
|
|
2017-12-04,184.0399932861328,189.72000122070312,178.3800048828125,189.36000061035156,9069800.0
|
|
2017-12-05,184.2100067138672,188.13999938964844,181.19000244140625,183.5,5783700.0
|
|
2017-12-06,185.3000030517578,186.47999572753906,182.8800048828125,183.3800048828125,5490100.0
|
|
2017-12-07,185.1999969482422,187.33999633789062,183.22000122070312,185.7100067138672,4659500.0
|
|
2017-12-08,188.5399932861328,189.4199981689453,186.3000030517578,186.5,4987300.0
|
|
2017-12-11,186.22000122070312,189.4199981689453,185.91000366210938,187.85000610351562,5298600.0
|
|
2017-12-12,185.72999572753906,187.85000610351562,184.82000732421875,186.00999450683594,4265900.0
|
|
2017-12-13,187.86000061035156,188.69000244140625,185.41000366210938,186.10000610351562,4710000.0
|
|
2017-12-14,189.55999755859375,192.63999938964844,187.1999969482422,187.97999572753906,7792800.0
|
|
2017-12-15,190.1199951171875,191.42999267578125,188.00999450683594,189.61000061035156,7285600.0
|
|
2017-12-18,190.4199981689453,191.64999389648438,188.89999389648438,191.1999969482422,5011000.0
|
|
2017-12-19,187.02000427246094,190.3000030517578,185.75,190.17999267578125,7033000.0
|
|
2017-12-20,188.82000732421875,189.11000061035156,185.25999450683594,187.94000244140625,6545400.0
|
|
2017-12-21,188.6199951171875,190.9499969482422,187.5800018310547,189.44000244140625,4729800.0
|
|
2017-12-22,189.94000244140625,190.9499969482422,186.8000030517578,188.3300018310547,3878900.0
|
|
2017-12-26,187.75999450683594,189.94000244140625,186.39999389648438,189.77999877929688,3045700.0
|
|
2017-12-27,186.24000549316406,188.10000610351562,185.22000122070312,187.8000030517578,4002100.0
|
|
2017-12-28,192.7100067138672,194.49000549316406,186.85000610351562,187.17999267578125,10107400.0
|
|
2017-12-29,191.9600067138672,193.9499969482422,191.22000122070312,192.50999450683594,5187600.0
|
|
2018-01-02,201.07000732421875,201.64999389648438,195.4199981689453,196.10000610351562,10966900.0
|
|
2018-01-03,205.0500030517578,206.2100067138672,201.5,202.0500030517578,8591400.0
|
|
2018-01-04,205.6300048828125,207.0500030517578,204.0,206.1999969482422,6029600.0
|
|
2018-01-05,209.99000549316406,210.02000427246094,205.58999633789062,207.25,7033200.0
|
|
2018-01-08,212.0500030517578,212.5,208.44000244140625,210.02000427246094,5580200.0
|
|
2018-01-09,209.30999755859375,212.97999572753906,208.58999633789062,212.11000061035156,6125900.0
|
|
2018-01-10,212.52000427246094,213.63999938964844,206.91000366210938,207.57000732421875,5951500.0
|
|
2018-01-11,217.24000549316406,217.75,213.35000610351562,214.2899932861328,7659500.0
|
|
2018-01-12,221.22999572753906,222.5500030517578,216.0,217.17999267578125,8199400.0
|
|
2018-01-16,221.52999877929688,226.07000732421875,217.1999969482422,224.24000549316406,13516100.0
|
|
2018-01-17,217.5,221.14999389648438,216.32000732421875,221.0,9123100.0
|
|
2018-01-18,220.3300018310547,220.5800018310547,216.5500030517578,220.33999633789062,8225300.0
|
|
2018-01-19,220.4600067138672,223.49000549316406,218.5,222.75,10548600.0
|
|
2018-01-22,227.5800018310547,227.7899932861328,221.1999969482422,222.0,17703300.0
|
|
2018-01-23,250.2899932861328,257.7099914550781,248.02000427246094,255.0500030517578,27705300.0
|
|
2018-01-24,261.29998779296875,261.7099914550781,249.30999755859375,250.8800048828125,17352400.0
|
|
2018-01-25,269.70001220703125,272.29998779296875,260.2300109863281,263.0,15336400.0
|
|
2018-01-26,274.6000061035156,274.6000061035156,268.760009765625,271.489990234375,11021800.0
|
|
2018-01-29,284.5899963378906,286.80999755859375,273.9200134277344,274.20001220703125,17529700.0
|
|
2018-01-30,278.79998779296875,282.7300109863281,272.70001220703125,277.0,12482900.0
|
|
2018-01-31,270.29998779296875,282.2900085449219,269.5799865722656,281.94000244140625,11695100.0
|
|
2018-02-01,265.07000732421875,271.95001220703125,263.3800048828125,266.4100036621094,9669000.0
|
|
2018-02-02,267.42999267578125,270.6199951171875,262.7099914550781,263.0,9123600.0
|
|
2018-02-05,254.25999450683594,267.8999938964844,250.02999877929688,262.0,11896100.0
|
|
2018-02-06,265.7200012207031,266.70001220703125,245.0,247.6999969482422,12595800.0
|
|
2018-02-07,264.55999755859375,272.45001220703125,264.3299865722656,266.5799865722656,8981500.0
|
|
2018-02-08,250.10000610351562,267.6199951171875,250.0,267.0799865722656,9306700.0
|
|
2018-02-09,249.47000122070312,255.8000030517578,236.11000061035156,253.85000610351562,16906900.0
|
|
2018-02-12,257.95001220703125,259.1499938964844,249.0,252.13999938964844,8534900.0
|
|
2018-02-13,258.2699890136719,261.4100036621094,254.6999969482422,257.2900085449219,6855200.0
|
|
2018-02-14,266.0,269.8800048828125,260.3299865722656,260.4700012207031,10972000.0
|
|
2018-02-15,280.2699890136719,280.5,267.6300048828125,270.0299987792969,10759700.0
|
|
2018-02-16,278.5199890136719,281.9599914550781,275.69000244140625,278.7300109863281,8312400.0
|
|
2018-02-20,278.54998779296875,285.80999755859375,276.6099853515625,277.739990234375,7769000.0
|
|
2018-02-21,281.0400085449219,286.6400146484375,280.010009765625,282.07000732421875,9371100.0
|
|
2018-02-22,278.1400146484375,284.5,274.45001220703125,283.8800048828125,8891500.0
|
|
2018-02-23,285.92999267578125,286.0,277.80999755859375,281.0,7301800.0
|
|
2018-02-26,294.1600036621094,295.6499938964844,287.010009765625,288.75,10268600.0
|
|
2018-02-27,290.6099853515625,297.3599853515625,290.5899963378906,294.7699890136719,9416500.0
|
|
2018-02-28,291.3800048828125,295.75,290.7799987792969,293.1000061035156,7653500.0
|
|
2018-03-01,290.3900146484375,295.25,283.8299865722656,292.75,11932100.0
|
|
2018-03-02,301.04998779296875,301.17999267578125,283.2300109863281,284.6499938964844,13345300.0
|
|
2018-03-05,315.0,316.9100036621094,297.6000061035156,302.8500061035156,18986100.0
|
|
2018-03-06,325.2200012207031,325.7900085449219,316.5,319.8800048828125,18525800.0
|
|
2018-03-07,321.1600036621094,323.739990234375,314.54998779296875,320.0,17132200.0
|
|
2018-03-08,317.0,322.9200134277344,314.1300048828125,322.20001220703125,11340100.0
|
|
2018-03-09,331.44000244140625,331.44000244140625,320.2300109863281,321.3299865722656,14500200.0
|
|
2018-03-12,321.29998779296875,333.9800109863281,318.6000061035156,333.55999755859375,20369200.0
|
|
2018-03-13,315.8800048828125,325.8399963378906,313.2799987792969,323.8699951171875,12917200.0
|
|
2018-03-14,321.54998779296875,323.8800048828125,317.70001220703125,318.1600036621094,10475100.0
|
|
2018-03-15,321.0899963378906,323.3999938964844,318.1400146484375,323.1700134277344,5642900.0
|
|
2018-03-16,318.45001220703125,324.1099853515625,318.3699951171875,321.4200134277344,7333700.0
|
|
2018-03-19,313.4800109863281,317.0,307.3399963378906,315.79998779296875,9925200.0
|
|
2018-03-20,317.5,319.5,312.79998779296875,313.260009765625,5991900.0
|
|
2018-03-21,316.4800109863281,319.3999938964844,314.510009765625,316.3500061035156,5263900.0
|
|
2018-03-22,306.70001220703125,314.1199951171875,305.6600036621094,313.07000732421875,8063300.0
|
|
2018-03-23,300.94000244140625,309.3699951171875,300.3599853515625,307.4100036621094,9529900.0
|
|
2018-03-26,320.3500061035156,321.0299987792969,302.0,309.3599853515625,11988300.0
|
|
2018-03-27,300.69000244140625,322.8999938964844,297.0,322.489990234375,12068600.0
|
|
2018-03-28,285.7699890136719,298.79998779296875,281.6099853515625,298.3900146484375,18972900.0
|
|
2018-03-29,295.3500061035156,295.3500061035156,275.8999938964844,287.0,19145500.0
|
|
2018-04-02,280.2900085449219,292.8699951171875,275.04998779296875,291.94000244140625,13405800.0
|
|
2018-04-03,283.6700134277344,291.25,278.010009765625,285.45001220703125,12694900.0
|
|
2018-04-04,288.94000244140625,290.30999755859375,271.2200012207031,273.6300048828125,12914000.0
|
|
2018-04-05,293.9700012207031,299.1600036621094,289.1099853515625,293.1499938964844,10655200.0
|
|
2018-04-06,288.8500061035156,298.8500061035156,285.6499938964844,289.1000061035156,11444800.0
|
|
2018-04-09,289.92999267578125,299.54998779296875,289.1199951171875,291.7699890136719,9853600.0
|
|
2018-04-10,298.07000732421875,298.95001220703125,291.69000244140625,297.67999267578125,10660500.0
|
|
2018-04-11,303.6700134277344,311.6400146484375,301.82000732421875,302.8800048828125,14877400.0
|
|
2018-04-12,309.25,311.1300048828125,306.75,309.7200012207031,10249400.0
|
|
2018-04-13,311.6499938964844,317.489990234375,308.2300109863281,317.2900085449219,12046600.0
|
|
2018-04-16,307.7799987792969,316.1000061035156,304.0,315.989990234375,20307900.0
|
|
2018-04-17,336.05999755859375,338.6199951171875,323.7699890136719,329.6600036621094,33866500.0
|
|
2018-04-18,334.5199890136719,338.82000732421875,331.1000061035156,336.29998779296875,11221100.0
|
|
2018-04-19,332.70001220703125,335.30999755859375,326.7699890136719,332.8800048828125,8438800.0
|
|
2018-04-20,327.7699890136719,336.510009765625,326.0,332.2200012207031,9158700.0
|
|
2018-04-23,318.69000244140625,331.2200012207031,317.0799865722656,329.1499938964844,8968000.0
|
|
2018-04-24,307.0199890136719,320.25,302.30999755859375,319.2200012207031,13893200.0
|
|
2018-04-25,305.760009765625,309.9800109863281,292.6199951171875,306.3699951171875,14919700.0
|
|
2018-04-26,313.9800109863281,316.6300048828125,305.5799865722656,310.0,9266700.0
|
|
2018-04-27,311.760009765625,317.45001220703125,306.5,316.25,7074400.0
|
|
2018-04-30,312.4599914550781,317.8800048828125,310.1199951171875,311.07000732421875,6088800.0
|
|
2018-05-01,313.29998779296875,313.4800109863281,306.69000244140625,310.3599853515625,6036600.0
|
|
2018-05-02,313.3599853515625,317.1000061035156,310.3999938964844,311.6499938964844,5697100.0
|
|
2018-05-03,311.69000244140625,312.5899963378906,305.7300109863281,312.5899963378906,6135800.0
|
|
2018-05-04,320.0899963378906,320.9800109863281,307.6700134277344,308.7099914550781,8209500.0
|
|
2018-05-07,326.260009765625,329.0199890136719,319.3399963378906,321.989990234375,7117800.0
|
|
2018-05-08,326.8900146484375,327.3500061035156,323.04998779296875,325.8999938964844,4735700.0
|
|
2018-05-09,330.29998779296875,331.95001220703125,327.510009765625,328.7900085449219,5633400.0
|
|
2018-05-10,329.6000061035156,332.05999755859375,327.3399963378906,331.5,5302300.0
|
|
2018-05-11,326.4599914550781,331.260009765625,324.8699951171875,329.6499938964844,4589700.0
|
|
2018-05-14,328.5299987792969,330.5,327.0400085449219,327.25,4089800.0
|
|
2018-05-15,326.1300048828125,326.94000244140625,322.42999267578125,325.94000244140625,4746100.0
|
|
2018-05-16,328.19000244140625,329.7200012207031,325.1400146484375,326.2799987792969,3671700.0
|
|
2018-05-17,325.2200012207031,330.45001220703125,323.1700134277344,327.5299987792969,4935700.0
|
|
2018-05-18,324.17999267578125,326.4200134277344,322.79998779296875,324.8999938964844,3577700.0
|
|
2018-05-21,331.82000732421875,331.8800048828125,325.45001220703125,327.1099853515625,6657300.0
|
|
2018-05-22,331.6199951171875,336.6300048828125,331.1499938964844,334.04998779296875,5964400.0
|
|
2018-05-23,344.7200012207031,345.0,328.0899963378906,329.0400085449219,10049100.0
|
|
2018-05-24,349.2900085449219,354.0,341.1199951171875,344.3399963378906,14758600.0
|
|
2018-05-25,351.2900085449219,354.3599853515625,348.8299865722656,349.8999938964844,7817400.0
|
|
2018-05-29,349.7300109863281,356.1000061035156,346.7099914550781,351.5,9717900.0
|
|
2018-05-30,353.5400085449219,354.0,349.260009765625,352.3699951171875,5685500.0
|
|
2018-05-31,351.6000061035156,355.5299987792969,350.2099914550781,353.79998779296875,6921700.0
|
|
2018-06-01,359.92999267578125,359.989990234375,352.82000732421875,353.8800048828125,7112300.0
|
|
2018-06-04,361.80999755859375,363.0,355.510009765625,362.67999267578125,7682000.0
|
|
2018-06-05,365.79998779296875,369.8299865722656,361.4100036621094,363.32000732421875,8358000.0
|
|
2018-06-06,367.45001220703125,369.67999267578125,363.3299865722656,367.7799987792969,7712300.0
|
|
2018-06-07,361.3999938964844,368.70001220703125,357.79998779296875,368.5400085449219,8278000.0
|
|
2018-06-08,360.57000732421875,362.3900146484375,356.25,358.05999755859375,5225700.0
|
|
2018-06-11,361.45001220703125,365.6700134277344,360.9100036621094,361.8800048828125,4432400.0
|
|
2018-06-12,363.8299865722656,365.9800109863281,362.0,363.6000061035156,4291000.0
|
|
2018-06-13,379.92999267578125,384.25,364.1099853515625,367.5299987792969,18222800.0
|
|
2018-06-14,392.8699951171875,395.0299987792969,383.25,384.2699890136719,14598300.0
|
|
2018-06-15,391.9800109863281,398.8599853515625,387.510009765625,390.7099914550781,13588100.0
|
|
2018-06-18,390.3999938964844,393.1600036621094,386.5,387.7200012207031,6824800.0
|
|
2018-06-19,404.9800109863281,405.2900085449219,388.5,389.5,16697100.0
|
|
2018-06-20,416.760009765625,419.4700012207031,409.6000061035156,415.1499938964844,16494600.0
|
|
2018-06-21,415.44000244140625,423.2099914550781,406.3699951171875,421.3800048828125,18389900.0
|
|
2018-06-22,411.0899963378906,420.5,409.6499938964844,419.9800109863281,10428600.0
|
|
2018-06-25,384.4800109863281,405.989990234375,378.75,404.69000244140625,22490900.0
|
|
2018-06-26,399.3900146484375,404.7799987792969,389.04998779296875,393.2799987792969,15191200.0
|
|
2018-06-27,390.3900146484375,411.5899963378906,390.0,407.55999755859375,16541400.0
|
|
2018-06-28,395.4200134277344,396.8999938964844,387.1000061035156,395.0,12219900.0
|
|
2018-06-29,391.42999267578125,401.3299865722656,390.54998779296875,399.19000244140625,9252500.0
|
|
2018-07-02,398.17999267578125,398.3800048828125,380.0,385.45001220703125,8142500.0
|
|
2018-07-03,390.5199890136719,399.9800109863281,389.5,399.489990234375,5280300.0
|
|
2018-07-05,398.3900146484375,399.239990234375,390.8599853515625,393.79998779296875,8448900.0
|
|
2018-07-06,408.25,408.6499938964844,395.5199890136719,397.45001220703125,8629600.0
|
|
2018-07-09,418.9700012207031,419.1199951171875,411.1000061035156,415.95001220703125,11127500.0
|
|
2018-07-10,415.6300048828125,419.44000244140625,413.0799865722656,417.239990234375,9382900.0
|
|
2018-07-11,418.6499938964844,419.7699890136719,410.6000061035156,411.3399963378906,9713900.0
|
|
2018-07-12,413.5,416.7900085449219,407.79998779296875,415.1600036621094,12743300.0
|
|
2018-07-13,395.79998779296875,410.0,395.0799865722656,409.19000244140625,15719000.0
|
|
2018-07-16,400.4800109863281,403.3599853515625,391.75,398.9800109863281,22960000.0
|
|
2018-07-17,379.4800109863281,385.0,344.0,346.95001220703125,58410400.0
|
|
2018-07-18,375.1300048828125,383.1300048828125,372.3599853515625,381.239990234375,21746300.0
|
|
2018-07-19,364.2300109863281,375.75,363.0,371.05999755859375,16878700.0
|
|
2018-07-20,361.04998779296875,370.5,360.1400146484375,364.9200134277344,15096700.0
|
|
2018-07-23,362.6600036621094,363.8999938964844,353.6000061035156,359.1499938964844,11505200.0
|
|
2018-07-24,357.32000732421875,367.3999938964844,354.55999755859375,366.94000244140625,12851500.0
|
|
2018-07-25,362.8699951171875,363.2799987792969,355.6499938964844,357.57000732421875,8467800.0
|
|
2018-07-26,363.0899963378906,365.5400085449219,356.6300048828125,358.19000244140625,6993700.0
|
|
2018-07-27,355.2099914550781,367.0,351.6499938964844,366.8500061035156,8949500.0
|
|
2018-07-30,334.9599914550781,352.0299987792969,334.0199890136719,351.92999267578125,18260700.0
|
|
2018-07-31,337.45001220703125,342.5,328.0,331.510009765625,14085400.0
|
|
2018-08-01,338.3800048828125,344.4100036621094,334.0199890136719,335.8699951171875,7790500.0
|
|
2018-08-02,344.5,345.0,334.7099914550781,337.2300109863281,7131300.0
|
|
2018-08-03,343.0899963378906,347.8599853515625,338.4800109863281,347.75,8848400.0
|
|
2018-08-06,350.9200134277344,351.9800109863281,341.739990234375,342.8699951171875,8198100.0
|
|
2018-08-07,351.8299865722656,357.30999755859375,349.010009765625,353.2300109863281,7970900.0
|
|
2018-08-08,347.6099853515625,352.2900085449219,346.6099853515625,352.2099914550781,5394700.0
|
|
2018-08-09,349.3599853515625,352.44000244140625,345.82000732421875,347.9599914550781,4820300.0
|
|
2018-08-10,345.8699951171875,349.1000061035156,344.4200134277344,346.9100036621094,4328400.0
|
|
2018-08-13,341.30999755859375,347.19000244140625,339.07000732421875,339.8900146484375,6888900.0
|
|
2018-08-14,337.489990234375,342.4100036621094,336.25,342.0899963378906,5805200.0
|
|
2018-08-15,326.3999938964844,335.5,321.0,334.0299987792969,11784500.0
|
|
2018-08-16,322.44000244140625,331.1700134277344,321.2099914550781,329.8999938964844,6689700.0
|
|
2018-08-17,316.7799987792969,324.3699951171875,312.9599914550781,319.010009765625,10407900.0
|
|
2018-08-20,327.7300109863281,331.6000061035156,310.92999267578125,314.6400146484375,13591100.0
|
|
2018-08-21,338.0199890136719,341.5,329.70001220703125,331.0,14783200.0
|
|
2018-08-22,344.44000244140625,346.2099914550781,337.4100036621094,338.489990234375,8930700.0
|
|
2018-08-23,339.1700134277344,350.0799865722656,337.6499938964844,348.1099853515625,11336400.0
|
|
2018-08-24,358.82000732421875,359.1499938964844,344.5400085449219,346.0,14729100.0
|
|
2018-08-27,364.5799865722656,374.489990234375,360.0,367.1499938964844,17427300.0
|
|
2018-08-28,368.489990234375,369.989990234375,360.3800048828125,367.2300109863281,9222600.0
|
|
2018-08-29,368.0400085449219,369.8599853515625,362.9100036621094,367.20001220703125,8118700.0
|
|
2018-08-30,370.9800109863281,376.80999755859375,363.5400085449219,365.0,10981000.0
|
|
2018-08-31,367.67999267578125,376.0,367.0799865722656,370.6600036621094,7943400.0
|
|
2018-09-04,363.6000061035156,368.8800048828125,361.260009765625,366.4700012207031,7605200.0
|
|
2018-09-05,341.17999267578125,363.3900146484375,335.8299865722656,360.0,13092800.0
|
|
2018-09-06,346.4599914550781,356.0,341.989990234375,347.44000244140625,13050200.0
|
|
2018-09-07,348.67999267578125,355.75,341.25,342.20001220703125,9105800.0
|
|
2018-09-10,348.4100036621094,352.5,343.0799865722656,352.2699890136719,5752200.0
|
|
2018-09-11,355.92999267578125,356.1499938964844,343.8999938964844,344.6700134277344,6198100.0
|
|
2018-09-12,369.95001220703125,370.42999267578125,356.239990234375,359.0799865722656,10480800.0
|
|
2018-09-13,368.1499938964844,374.0899963378906,366.8399963378906,371.9100036621094,8366100.0
|
|
2018-09-14,364.55999755859375,371.0899963378906,363.4599914550781,368.54998779296875,4756400.0
|
|
2018-09-17,350.3500061035156,367.3299865722656,349.57000732421875,364.2200012207031,7071900.0
|
|
2018-09-18,367.6499938964844,368.1499938964844,351.55999755859375,353.6700134277344,10414000.0
|
|
2018-09-19,366.9599914550781,377.6099853515625,359.1700134277344,373.95001220703125,11876800.0
|
|
2018-09-20,365.3599853515625,370.260009765625,363.1700134277344,370.260009765625,6768100.0
|
|
2018-09-21,361.19000244140625,372.2200012207031,360.739990234375,366.5899963378906,11930600.0
|
|
2018-09-24,369.6099853515625,373.6400146484375,354.3299865722656,359.0,9322500.0
|
|
2018-09-25,369.42999267578125,371.3399963378906,364.489990234375,370.2300109863281,6799800.0
|
|
2018-09-26,377.8800048828125,382.0,370.8800048828125,373.5899963378906,13799700.0
|
|
2018-09-27,380.7099914550781,383.20001220703125,376.0,379.8699951171875,7326200.0
|
|
2018-09-28,374.1300048828125,380.79998779296875,373.7300109863281,379.239990234375,7114900.0
|
|
2018-10-01,381.42999267578125,386.1099853515625,375.5899963378906,375.8500061035156,8376600.0
|
|
2018-10-02,377.1400146484375,386.79998779296875,373.8299865722656,384.3800048828125,8638700.0
|
|
2018-10-03,377.04998779296875,380.92999267578125,374.8800048828125,378.5299987792969,5798600.0
|
|
2018-10-04,363.6499938964844,375.9200134277344,360.3999938964844,375.8800048828125,9074400.0
|
|
2018-10-05,351.3500061035156,363.5,343.0,359.7699890136719,13523000.0
|
|
2018-10-08,349.1000061035156,352.95001220703125,338.1099853515625,345.17999267578125,12375500.0
|
|
2018-10-09,355.7099914550781,358.7200012207031,347.0899963378906,348.4800109863281,8755000.0
|
|
2018-10-10,325.8900146484375,355.1499938964844,325.3900146484375,353.5199890136719,17183100.0
|
|
2018-10-11,321.1000061035156,334.20001220703125,315.80999755859375,324.94000244140625,16082100.0
|
|
2018-10-12,339.55999755859375,341.29998779296875,328.8999938964844,339.57000732421875,14870800.0
|
|
2018-10-15,333.1300048828125,339.2099914550781,326.92999267578125,337.6300048828125,11215000.0
|
|
2018-10-16,346.3999938964844,347.95001220703125,330.55999755859375,337.239990234375,20156400.0
|
|
2018-10-17,364.70001220703125,380.0,356.5,378.3299865722656,32610900.0
|
|
2018-10-18,346.7099914550781,362.20001220703125,346.04998779296875,360.6700134277344,18461000.0
|
|
2018-10-19,332.6700134277344,355.79998779296875,332.20001220703125,351.0,16717200.0
|
|
2018-10-22,329.5400085449219,335.79998779296875,320.3399963378906,333.1000061035156,17097200.0
|
|
2018-10-23,333.1600036621094,336.5799865722656,316.7699890136719,318.0,14907300.0
|
|
2018-10-24,301.8299865722656,333.0,300.7300109863281,332.2799987792969,19039300.0
|
|
2018-10-25,312.8699951171875,319.94000244140625,305.25,307.1199951171875,13346900.0
|
|
2018-10-26,299.8299865722656,313.989990234375,292.29998779296875,300.510009765625,19616000.0
|
|
2018-10-29,284.8399963378906,307.8900146484375,275.3999938964844,305.260009765625,21698800.0
|
|
2018-10-30,285.80999755859375,290.5199890136719,271.2099914550781,275.57000732421875,23685700.0
|
|
2018-10-31,301.7799987792969,311.5,295.04998779296875,297.7699890136719,20360300.0
|
|
2018-11-01,317.3800048828125,318.45001220703125,296.6700134277344,304.5899963378906,15121500.0
|
|
2018-11-02,309.1000061035156,321.8800048828125,308.3299865722656,318.0,13404600.0
|
|
2018-11-05,315.44000244140625,317.5299987792969,303.739990234375,311.1000061035156,10283000.0
|
|
2018-11-06,310.8399963378906,320.2200012207031,305.29998779296875,314.760009765625,9710400.0
|
|
2018-11-07,327.5,328.55999755859375,311.0,312.8999938964844,13328300.0
|
|
2018-11-08,317.9200134277344,332.04998779296875,316.6099853515625,328.0,11023900.0
|
|
2018-11-09,303.4700012207031,312.9800109863281,298.010009765625,311.07000732421875,13480800.0
|
|
2018-11-12,294.07000732421875,302.489990234375,290.6300048828125,300.0,10924800.0
|
|
2018-11-13,294.3999938964844,303.54998779296875,289.1000061035156,295.0,12232200.0
|
|
2018-11-14,286.7300109863281,301.8399963378906,278.29998779296875,300.3999938964844,16853600.0
|
|
2018-11-15,290.05999755859375,292.5,282.1600036621094,285.510009765625,9967100.0
|
|
2018-11-16,286.2099914550781,291.7200012207031,281.0,287.1400146484375,9099500.0
|
|
2018-11-19,270.6000061035156,285.0899963378906,269.1499938964844,283.7900085449219,12993800.0
|
|
2018-11-20,266.9800109863281,276.3399963378906,250.0,254.6300048828125,16693800.0
|
|
2018-11-21,262.1300048828125,275.3399963378906,261.510009765625,274.4200134277344,11023000.0
|
|
2018-11-23,258.82000732421875,265.5,256.8399963378906,260.1099853515625,5245100.0
|
|
2018-11-26,261.42999267578125,266.25,253.8000030517578,260.54998779296875,12498600.0
|
|
2018-11-27,266.6300048828125,269.0799865722656,256.1400146484375,259.239990234375,11149500.0
|
|
2018-11-28,282.6499938964844,284.0,263.3399963378906,271.9800109863281,14801300.0
|
|
2018-11-29,288.75,290.489990234375,275.5,282.32000732421875,15431500.0
|
|
2018-11-30,286.1300048828125,290.80999755859375,283.05999755859375,288.0,11860100.0
|
|
2018-12-03,290.29998779296875,298.7200012207031,284.5799865722656,293.19000244140625,14117400.0
|
|
2018-12-04,275.3299865722656,295.739990234375,274.7200012207031,288.1300048828125,12800600.0
|
|
2018-12-06,282.8800048828125,283.2200012207031,267.1400146484375,268.3299865722656,13074300.0
|
|
2018-12-07,265.1400146484375,284.2099914550781,263.3800048828125,282.4800109863281,12466700.0
|
|
2018-12-10,269.70001220703125,271.17999267578125,260.6099853515625,264.19000244140625,9605600.0
|
|
2018-12-11,265.32000732421875,274.5,262.760009765625,274.0799865722656,9843200.0
|
|
2018-12-12,274.8800048828125,281.7699890136719,266.4800109863281,267.6600036621094,11456700.0
|
|
2018-12-13,276.0199890136719,279.32000732421875,271.8500061035156,277.6400146484375,8379300.0
|
|
2018-12-14,266.8399963378906,277.6700134277344,265.0,271.80999755859375,9915300.0
|
|
2018-12-17,262.79998779296875,272.9800109863281,261.0799865722656,266.510009765625,9634700.0
|
|
2018-12-18,270.94000244140625,275.75,263.2900085449219,263.29998779296875,10350100.0
|
|
2018-12-19,266.7699890136719,280.8699951171875,263.7699890136719,269.9599914550781,13788400.0
|
|
2018-12-20,260.5799865722656,269.8999938964844,251.8800048828125,264.6400146484375,16792900.0
|
|
2018-12-21,246.38999938964844,264.5,241.2899932861328,263.8299865722656,21397600.0
|
|
2018-12-24,233.8800048828125,250.64999389648438,233.67999267578125,242.0,9547600.0
|
|
2018-12-26,253.6699981689453,254.5,231.22999572753906,233.9199981689453,14402700.0
|
|
2018-12-27,255.57000732421875,255.58999633789062,240.10000610351562,250.11000061035156,12235200.0
|
|
2018-12-28,256.0799865722656,261.9100036621094,249.8000030517578,257.94000244140625,10992800.0
|
|
2018-12-31,267.6600036621094,270.1000061035156,260.0,260.1600036621094,13508900.0
|
|
2019-01-02,267.6600036621094,269.75,256.5799865722656,259.2799987792969,11679500.0
|
|
2019-01-03,271.20001220703125,275.7900085449219,264.42999267578125,270.20001220703125,14969600.0
|
|
2019-01-04,297.57000732421875,297.79998779296875,278.5400085449219,281.8800048828125,19330100.0
|
|
2019-01-07,315.3399963378906,316.79998779296875,301.6499938964844,302.1000061035156,18620100.0
|
|
2019-01-08,320.2699890136719,320.5899963378906,308.010009765625,319.9800109863281,15359200.0
|
|
2019-01-09,319.9599914550781,323.3500061035156,313.5,317.7099914550781,13343200.0
|
|
2019-01-10,324.6600036621094,325.3699951171875,312.5,314.57000732421875,13472500.0
|
|
2019-01-11,337.5899963378906,341.0899963378906,328.5199890136719,330.9599914550781,19500400.0
|
|
2019-01-14,332.94000244140625,335.4800109863281,329.1300048828125,334.239990234375,10499600.0
|
|
2019-01-15,354.6400146484375,357.2200012207031,347.0,349.6000061035156,21181200.0
|
|
2019-01-16,351.3900146484375,358.8500061035156,348.1099853515625,354.0,15385500.0
|
|
2019-01-17,353.19000244140625,355.7900085449219,346.4100036621094,349.5,18871200.0
|
|
2019-01-18,339.1000061035156,353.0,336.7300109863281,351.9700012207031,26621000.0
|
|
2019-01-22,325.1600036621094,336.8800048828125,321.0299987792969,334.8900146484375,17941400.0
|
|
2019-01-23,321.989990234375,331.75,318.6000061035156,328.25,13480100.0
|
|
2019-01-24,326.6700134277344,331.79998779296875,319.0,320.6000061035156,11131600.0
|
|
2019-01-25,338.04998779296875,340.0,328.510009765625,328.7200012207031,11152900.0
|
|
2019-01-28,335.6600036621094,336.29998779296875,328.8800048828125,334.70001220703125,8652100.0
|
|
2019-01-29,328.8999938964844,338.2200012207031,328.1499938964844,335.8699951171875,7655200.0
|
|
2019-01-30,340.6600036621094,341.7799987792969,330.79998779296875,332.75,9234500.0
|
|
2019-01-31,339.5,345.989990234375,338.0899963378906,339.67999267578125,8535500.0
|
|
2019-02-01,339.8500061035156,346.8399963378906,336.5,337.17999267578125,9827800.0
|
|
2019-02-04,351.3399963378906,352.0,341.29998779296875,342.6000061035156,9051400.0
|
|
2019-02-05,355.80999755859375,360.0,352.8999938964844,353.20001220703125,9046600.0
|
|
2019-02-06,352.19000244140625,357.0400085449219,347.19000244140625,357.0,6717700.0
|
|
2019-02-07,344.7099914550781,348.75,339.0199890136719,347.8999938964844,7864500.0
|
|
2019-02-08,347.57000732421875,348.0,338.0,338.0,7561400.0
|
|
2019-02-11,345.7300109863281,352.8699951171875,344.80999755859375,350.0,5454900.0
|
|
2019-02-12,359.9700012207031,360.0,346.5199890136719,348.0899963378906,10429400.0
|
|
2019-02-13,351.7699890136719,359.6000061035156,350.2799987792969,357.29998779296875,10559100.0
|
|
2019-02-14,359.07000732421875,360.45001220703125,348.3299865722656,351.75,9295300.0
|
|
2019-02-15,356.8699951171875,364.3999938964844,355.5,358.4700012207031,9230000.0
|
|
2019-02-19,361.9200134277344,365.0,355.32000732421875,355.79998779296875,7396600.0
|
|
2019-02-20,359.9100036621094,366.7099914550781,356.70001220703125,364.8500061035156,8110700.0
|
|
2019-02-21,356.9700012207031,362.8500061035156,353.8800048828125,360.0299987792969,6227900.0
|
|
2019-02-22,363.0199890136719,366.1300048828125,360.04998779296875,360.3399963378906,7088200.0
|
|
2019-02-25,363.9100036621094,371.489990234375,363.7900085449219,367.010009765625,7569300.0
|
|
2019-02-26,364.9700012207031,365.70001220703125,359.3299865722656,362.9800109863281,4944600.0
|
|
2019-02-27,362.8699951171875,368.0299987792969,359.79998779296875,363.5,5629900.0
|
|
2019-02-28,358.1000061035156,366.3900146484375,357.7099914550781,362.4700012207031,6186800.0
|
|
2019-03-01,357.32000732421875,362.8699951171875,354.69000244140625,362.260009765625,5526500.0
|
|
2019-03-04,351.0400085449219,362.25,348.0400085449219,359.7200012207031,7487000.0
|
|
2019-03-05,354.29998779296875,356.1700134277344,348.25,351.4599914550781,5937800.0
|
|
2019-03-06,359.6099853515625,359.8800048828125,351.70001220703125,353.6000061035156,6211900.0
|
|
2019-03-07,352.6000061035156,362.8599853515625,350.5,360.1600036621094,6151300.0
|
|
2019-03-08,349.6000061035156,349.9200134277344,342.4700012207031,345.75,6898800.0
|
|
2019-03-11,358.8599853515625,358.9800109863281,350.0299987792969,352.0,5387300.0
|
|
2019-03-12,356.2699890136719,360.1300048828125,353.79998779296875,359.3699951171875,5164600.0
|
|
2019-03-13,361.2099914550781,362.4800109863281,352.7699890136719,355.80999755859375,6444100.0
|
|
2019-03-14,358.82000732421875,363.8399963378906,358.1000061035156,360.5,5271400.0
|
|
2019-03-15,361.4599914550781,364.0,358.8900146484375,361.0199890136719,8444500.0
|
|
2019-03-18,363.44000244140625,370.9700012207031,361.8599853515625,362.4700012207031,7194700.0
|
|
2019-03-19,358.7799987792969,366.9599914550781,356.79998779296875,366.3999938964844,7541400.0
|
|
2019-03-20,375.2200012207031,375.8999938964844,357.010009765625,358.9100036621094,10917200.0
|
|
2019-03-21,377.8699951171875,379.0,370.6099853515625,374.0,8544000.0
|
|
2019-03-22,361.010009765625,376.42999267578125,360.0400085449219,375.95001220703125,8661300.0
|
|
2019-03-25,366.2300109863281,367.0400085449219,357.44000244140625,359.0,8473800.0
|
|
2019-03-26,359.9700012207031,368.3800048828125,358.0199890136719,367.8699951171875,7666500.0
|
|
2019-03-27,353.3699951171875,362.4700012207031,350.3699951171875,361.0,7852400.0
|
|
2019-03-28,354.6099853515625,355.94000244140625,349.20001220703125,354.489990234375,4361000.0
|
|
2019-03-29,356.55999755859375,358.25,353.7099914550781,357.1600036621094,4705600.0
|
|
2019-04-01,366.9599914550781,368.3299865722656,358.510009765625,359.0,7036100.0
|
|
2019-04-02,367.7200012207031,368.4200134277344,362.2200012207031,366.25,5158700.0
|
|
2019-04-03,369.75,373.4100036621094,366.19000244140625,369.260009765625,5368900.0
|
|
2019-04-04,367.8800048828125,372.04998779296875,362.3999938964844,370.07000732421875,4627300.0
|
|
2019-04-05,365.489990234375,369.79998779296875,364.6600036621094,369.0,3905500.0
|
|
2019-04-08,361.4100036621094,365.94000244140625,359.92999267578125,365.1099853515625,4653800.0
|
|
2019-04-09,364.7099914550781,366.739990234375,359.0,360.5400085449219,5439200.0
|
|
2019-04-10,363.9200134277344,368.8500061035156,362.25,365.7900085449219,4545600.0
|
|
2019-04-11,367.6499938964844,370.1199951171875,360.80999755859375,365.0,6526900.0
|
|
2019-04-12,351.1400146484375,361.75,349.3599853515625,360.69000244140625,15646200.0
|
|
2019-04-15,348.8699951171875,352.2099914550781,342.2699890136719,350.7099914550781,8842300.0
|
|
2019-04-16,359.4599914550781,364.4800109863281,352.7200012207031,355.0,18740200.0
|
|
2019-04-17,354.739990234375,368.760009765625,350.6000061035156,365.04998779296875,18054100.0
|
|
2019-04-18,360.3500061035156,360.4100036621094,351.6400146484375,355.0,8353200.0
|
|
2019-04-22,377.3399963378906,377.69000244140625,359.0,359.70001220703125,11980500.0
|
|
2019-04-23,381.8900146484375,384.79998779296875,374.7099914550781,375.45001220703125,10089800.0
|
|
2019-04-24,374.2300109863281,381.8999938964844,373.2699890136719,381.07000732421875,6541900.0
|
|
2019-04-25,368.3299865722656,374.760009765625,365.70001220703125,374.489990234375,6255500.0
|
|
2019-04-26,374.8500061035156,375.1400146484375,366.239990234375,368.3500061035156,5621900.0
|
|
2019-04-29,371.8299865722656,374.5799865722656,369.1199951171875,373.67999267578125,3821700.0
|
|
2019-04-30,370.5400085449219,374.5,368.3500061035156,369.55999755859375,3870100.0
|
|
2019-05-01,378.80999755859375,385.989990234375,373.1700134277344,374.0,9257300.0
|
|
2019-05-02,379.05999755859375,383.5,374.510009765625,378.0,5398200.0
|
|
2019-05-03,385.0299987792969,385.0299987792969,378.2699890136719,381.5299987792969,5130300.0
|
|
2019-05-06,378.6700134277344,381.3500061035156,376.0,377.69000244140625,5793100.0
|
|
2019-05-07,370.4599914550781,379.9100036621094,365.80999755859375,377.0,6974900.0
|
|
2019-05-08,364.3699951171875,369.0,361.3599853515625,367.9200134277344,6572000.0
|
|
2019-05-09,362.75,364.20001220703125,352.75,360.8999938964844,5882600.0
|
|
2019-05-10,361.0400085449219,365.260009765625,353.05999755859375,361.6199951171875,5657100.0
|
|
2019-05-13,345.260009765625,354.260009765625,343.1000061035156,352.2900085449219,8026700.0
|
|
2019-05-14,345.6099853515625,349.95001220703125,342.5,348.7099914550781,5353000.0
|
|
2019-05-15,354.989990234375,356.5,341.3900146484375,343.3399963378906,6340100.0
|
|
2019-05-16,359.30999755859375,364.0,353.94000244140625,356.3699951171875,6441500.0
|
|
2019-05-17,354.45001220703125,359.6199951171875,353.7900085449219,356.3900146484375,4725400.0
|
|
2019-05-20,348.1099853515625,352.4200134277344,345.3999938964844,351.2300109863281,4621500.0
|
|
2019-05-21,354.2699890136719,356.42999267578125,349.92999267578125,350.95001220703125,4026400.0
|
|
2019-05-22,359.7300109863281,370.4599914550781,357.29998779296875,358.010009765625,6229400.0
|
|
2019-05-23,352.2099914550781,357.4200134277344,347.70001220703125,355.5,5630400.0
|
|
2019-05-24,354.3900146484375,359.44000244140625,353.7900085449219,355.4100036621094,3831000.0
|
|
2019-05-28,355.05999755859375,361.20001220703125,353.6499938964844,354.3900146484375,4717100.0
|
|
2019-05-29,349.19000244140625,353.8500061035156,345.8999938964844,353.6000061035156,5658900.0
|
|
2019-05-30,351.8500061035156,354.2099914550781,348.29998779296875,350.54998779296875,4008000.0
|
|
2019-05-31,343.2799987792969,349.3399963378906,342.9200134277344,347.2200012207031,5023400.0
|
|
2019-06-03,336.6300048828125,347.6600036621094,332.6499938964844,343.55999755859375,7849600.0
|
|
2019-06-04,353.3999938964844,353.6099853515625,343.25,345.0,7891600.0
|
|
2019-06-05,355.7300109863281,357.8800048828125,348.7099914550781,354.3800048828125,5020100.0
|
|
2019-06-06,357.1300048828125,358.2099914550781,352.0899963378906,354.8399963378906,3710000.0
|
|
2019-06-07,360.8699951171875,365.1499938964844,355.69000244140625,357.3900146484375,4777300.0
|
|
2019-06-10,352.010009765625,367.1000061035156,349.2900085449219,363.6499938964844,7810300.0
|
|
2019-06-11,351.2699890136719,357.5799865722656,348.5,355.0,5396700.0
|
|
2019-06-12,345.55999755859375,353.6099853515625,343.2300109863281,351.82000732421875,4584700.0
|
|
2019-06-13,343.42999267578125,348.5,339.25,347.2300109863281,6209300.0
|
|
2019-06-14,339.7300109863281,343.3999938964844,336.1600036621094,341.6300048828125,5019000.0
|
|
2019-06-17,350.6199951171875,351.7699890136719,342.05999755859375,342.69000244140625,5358200.0
|
|
2019-06-18,357.1199951171875,361.5,353.75,355.57000732421875,5428500.0
|
|
2019-06-19,363.5199890136719,364.739990234375,356.1199951171875,361.7200012207031,5667200.0
|
|
2019-06-20,365.2099914550781,370.1199951171875,361.2200012207031,365.9100036621094,5899500.0
|
|
2019-06-21,369.2099914550781,371.45001220703125,365.0,365.0,7448400.0
|
|
2019-06-24,371.0400085449219,375.0,370.20001220703125,370.2699890136719,4830200.0
|
|
2019-06-25,360.29998779296875,371.0,358.2900085449219,370.75,5750400.0
|
|
2019-06-26,362.20001220703125,366.7900085449219,361.6000061035156,361.6000061035156,3669700.0
|
|
2019-06-27,370.0199890136719,370.8500061035156,363.20001220703125,363.20001220703125,4138600.0
|
|
2019-06-28,367.32000732421875,371.5400085449219,364.8699951171875,370.260009765625,4592700.0
|
|
2019-07-01,374.6000061035156,376.6600036621094,372.0,373.5,4992600.0
|
|
2019-07-02,375.42999267578125,376.0,370.30999755859375,374.8900146484375,3625000.0
|
|
2019-07-03,381.7200012207031,381.989990234375,375.8399963378906,376.69000244140625,3799000.0
|
|
2019-07-05,380.54998779296875,381.3999938964844,375.55999755859375,378.2900085449219,3732200.0
|
|
2019-07-08,376.1600036621094,378.25,375.3599853515625,378.19000244140625,3113400.0
|
|
2019-07-09,379.92999267578125,384.760009765625,377.5,379.05999755859375,6932800.0
|
|
2019-07-10,381.0,384.3399963378906,362.67999267578125,382.7699890136719,5878800.0
|
|
2019-07-11,379.5,384.5400085449219,378.79998779296875,381.1000061035156,4336300.0
|
|
2019-07-12,373.25,379.739990234375,372.7900085449219,378.67999267578125,6636900.0
|
|
2019-07-15,366.6000061035156,373.67999267578125,362.29998779296875,372.94000244140625,7944700.0
|
|
2019-07-16,365.989990234375,371.3399963378906,364.9200134277344,370.0899963378906,5863200.0
|
|
2019-07-17,362.44000244140625,366.5,361.75,366.25,13639500.0
|
|
2019-07-18,325.2099914550781,329.8500061035156,320.29998779296875,323.760009765625,31287100.0
|
|
2019-07-19,315.1000061035156,325.8500061035156,314.2300109863281,323.3999938964844,16302500.0
|
|
2019-07-22,310.6199951171875,314.5400085449219,305.80999755859375,312.0,17718000.0
|
|
2019-07-23,307.29998779296875,313.5,306.0,311.44000244140625,9171100.0
|
|
2019-07-24,317.94000244140625,319.989990234375,307.25,310.510009765625,11961800.0
|
|
2019-07-25,326.4599914550781,327.69000244140625,316.29998779296875,318.8599853515625,10798500.0
|
|
2019-07-26,335.7799987792969,336.0,327.5,328.7900085449219,10847500.0
|
|
2019-07-29,332.70001220703125,336.3999938964844,328.7699890136719,335.9800109863281,5782800.0
|
|
2019-07-30,325.92999267578125,329.6499938964844,323.2300109863281,329.20001220703125,6029300.0
|
|
2019-07-31,322.989990234375,331.7699890136719,318.5299987792969,325.1600036621094,6259500.0
|
|
2019-08-01,319.5,328.5799865722656,318.739990234375,324.25,6563200.0
|
|
2019-08-02,318.8299865722656,319.4100036621094,311.79998779296875,317.489990234375,6280300.0
|
|
2019-08-05,307.6300048828125,313.4200134277344,304.67999267578125,310.9599914550781,8692500.0
|
|
2019-08-06,310.1000061035156,311.8800048828125,305.29998779296875,310.5799865722656,6179100.0
|
|
2019-08-07,304.2900085449219,305.0,296.80999755859375,302.55999755859375,9322400.0
|
|
2019-08-08,315.8999938964844,316.3599853515625,306.6300048828125,311.0299987792969,5905900.0
|
|
2019-08-09,308.92999267578125,316.6400146484375,305.67999267578125,313.739990234375,5349100.0
|
|
2019-08-12,310.8299865722656,312.8900146484375,303.239990234375,305.4599914550781,6531700.0
|
|
2019-08-13,312.2799987792969,316.42999267578125,308.1600036621094,309.7699890136719,5289400.0
|
|
2019-08-14,299.1099853515625,308.4100036621094,298.010009765625,308.010009765625,7355800.0
|
|
2019-08-15,295.760009765625,300.6300048828125,288.0,299.5,9629200.0
|
|
2019-08-16,302.79998779296875,303.54998779296875,296.2699890136719,298.8599853515625,6905800.0
|
|
2019-08-19,309.3800048828125,311.75,304.75,306.25,4942200.0
|
|
2019-08-20,298.989990234375,305.0,297.67999267578125,304.57000732421875,7349900.0
|
|
2019-08-21,297.80999755859375,302.8800048828125,296.20001220703125,301.6099853515625,5685400.0
|
|
2019-08-22,296.92999267578125,300.3299865722656,293.1499938964844,298.6499938964844,4974200.0
|
|
2019-08-23,291.44000244140625,299.010009765625,290.32000732421875,295.0,6324900.0
|
|
2019-08-26,294.9800109863281,296.95001220703125,292.5,295.239990234375,4695700.0
|
|
2019-08-27,291.0299987792969,296.7699890136719,287.20001220703125,294.5400085449219,6309400.0
|
|
2019-08-28,291.7699890136719,292.82000732421875,287.75,289.4700012207031,3955700.0
|
|
2019-08-29,296.7799987792969,299.92999267578125,294.989990234375,295.0,4388500.0
|
|
2019-08-30,293.75,298.94000244140625,290.8500061035156,298.7799987792969,4446400.0
|
|
2019-09-03,289.2900085449219,293.8999938964844,288.05999755859375,290.82000732421875,3682800.0
|
|
2019-09-04,291.5199890136719,292.3800048828125,286.510009765625,291.25,4652500.0
|
|
2019-09-05,293.25,293.9700012207031,282.7900085449219,285.32000732421875,8966800.0
|
|
2019-09-06,290.1700134277344,293.3500061035156,287.0299987792969,293.3500061035156,5166600.0
|
|
2019-09-09,294.3399963378906,301.54998779296875,290.6000061035156,294.80999755859375,8232700.0
|
|
2019-09-10,287.989990234375,297.1700134277344,282.6600036621094,291.1600036621094,12320200.0
|
|
2019-09-11,288.2699890136719,292.6499938964844,284.6099853515625,285.70001220703125,7405900.0
|
|
2019-09-12,288.8599853515625,292.7300109863281,286.6000061035156,288.1000061035156,5010900.0
|
|
2019-09-13,294.1499938964844,296.6199951171875,290.0400085449219,290.6099853515625,6583100.0
|
|
2019-09-16,294.2900085449219,297.42999267578125,289.7799987792969,294.2300109863281,5307400.0
|
|
2019-09-17,298.6000061035156,299.1499938964844,291.7900085449219,294.5,4777100.0
|
|
2019-09-18,291.55999755859375,296.04998779296875,287.45001220703125,294.989990234375,7811100.0
|
|
2019-09-19,286.6000061035156,293.80999755859375,283.3999938964844,291.55999755859375,8461300.0
|
|
2019-09-20,270.75,282.5,266.0,280.260009765625,23832800.0
|
|
2019-09-23,265.9200134277344,273.3900146484375,261.8900146484375,268.3500061035156,13478600.0
|
|
2019-09-24,254.58999633789062,265.0,252.27999877929688,262.5,16338200.0
|
|
2019-09-25,264.75,266.6000061035156,253.6999969482422,255.7100067138672,11643800.0
|
|
2019-09-26,263.30999755859375,268.04998779296875,260.20001220703125,266.4200134277344,7684000.0
|
|
2019-09-27,263.0799865722656,267.44000244140625,260.3900146484375,266.17999267578125,7328300.0
|
|
2019-09-30,267.6199951171875,268.8800048828125,262.7799987792969,264.0,6727200.0
|
|
2019-10-01,269.5799865722656,272.20001220703125,264.0299987792969,267.3500061035156,8650300.0
|
|
2019-10-02,268.0299987792969,269.3500061035156,262.19000244140625,263.6099853515625,7659100.0
|
|
2019-10-03,268.1499938964844,268.8399963378906,257.010009765625,267.7799987792969,8951000.0
|
|
2019-10-04,272.7900085449219,275.4800109863281,266.4700012207031,268.20001220703125,9890400.0
|
|
2019-10-07,274.4599914550781,276.67999267578125,271.2799987792969,271.989990234375,6525600.0
|
|
2019-10-08,270.7200012207031,275.5299987792969,270.6400146484375,273.0299987792969,6276400.0
|
|
2019-10-09,267.5299987792969,271.0,264.57000732421875,270.0199890136719,6794400.0
|
|
2019-10-10,280.4800109863281,280.5299987792969,265.0299987792969,265.9700012207031,10809100.0
|
|
2019-10-11,282.92999267578125,287.8699951171875,282.3399963378906,284.79998779296875,8786100.0
|
|
2019-10-14,285.5299987792969,286.92999267578125,282.0,283.92999267578125,5513200.0
|
|
2019-10-15,284.25,285.8699951171875,279.3999938964844,283.82000732421875,7685600.0
|
|
2019-10-16,286.2799987792969,288.1700134277344,280.739990234375,283.1199951171875,16175900.0
|
|
2019-10-17,293.3500061035156,308.75,288.29998779296875,304.489990234375,38258900.0
|
|
2019-10-18,275.29998779296875,290.8999938964844,273.3599853515625,289.3599853515625,23429900.0
|
|
2019-10-21,278.04998779296875,279.94000244140625,269.0,272.8900146484375,12599200.0
|
|
2019-10-22,266.69000244140625,275.4100036621094,265.79998779296875,271.1600036621094,11802400.0
|
|
2019-10-23,271.2699890136719,273.9200134277344,266.6300048828125,268.05999755859375,7133500.0
|
|
2019-10-24,271.5,274.0199890136719,268.79998779296875,271.80999755859375,4827400.0
|
|
2019-10-25,276.82000732421875,277.7699890136719,270.17999267578125,270.67999267578125,4747800.0
|
|
2019-10-28,281.8599853515625,285.75,277.3500061035156,278.04998779296875,6248400.0
|
|
2019-10-29,281.2099914550781,284.4100036621094,277.54998779296875,281.8699951171875,4356200.0
|
|
2019-10-30,291.45001220703125,293.489990234375,283.0,284.3399963378906,9345600.0
|
|
2019-10-31,287.4100036621094,291.45001220703125,284.7799987792969,291.0,5090000.0
|
|
2019-11-01,286.80999755859375,289.1199951171875,283.0199890136719,288.70001220703125,5594300.0
|
|
2019-11-04,292.8599853515625,295.3900146484375,287.1600036621094,288.0,5566200.0
|
|
2019-11-05,288.0299987792969,291.19000244140625,286.30999755859375,289.989990234375,4062400.0
|
|
2019-11-06,288.5899963378906,290.55999755859375,285.8399963378906,288.19000244140625,3438300.0
|
|
2019-11-07,289.57000732421875,298.19000244140625,288.2699890136719,290.70001220703125,5928500.0
|
|
2019-11-08,291.57000732421875,293.989990234375,287.510009765625,288.7300109863281,4509000.0
|
|
2019-11-11,294.17999267578125,296.3599853515625,288.5,289.1600036621094,3944300.0
|
|
2019-11-12,292.010009765625,295.3500061035156,288.70001220703125,295.32000732421875,5772800.0
|
|
2019-11-13,283.1099853515625,293.4100036621094,281.1400146484375,291.0299987792969,9158900.0
|
|
2019-11-14,289.6199951171875,290.6300048828125,283.2200012207031,283.25,6529000.0
|
|
2019-11-15,295.0299987792969,295.82000732421875,287.57000732421875,290.5899963378906,6333800.0
|
|
2019-11-18,302.57000732421875,304.989990234375,293.2799987792969,296.0,8616600.0
|
|
2019-11-19,302.6000061035156,305.6700134277344,298.5199890136719,304.010009765625,5918000.0
|
|
2019-11-20,305.1600036621094,308.25,301.0,301.010009765625,5111800.0
|
|
2019-11-21,311.69000244140625,312.69000244140625,304.260009765625,306.0,7488400.0
|
|
2019-11-22,310.4800109863281,311.3999938964844,304.4100036621094,309.1000061035156,5970100.0
|
|
2019-11-25,315.54998779296875,315.7300109863281,305.25,308.8299865722656,7873900.0
|
|
2019-11-26,312.489990234375,316.5,311.69000244140625,315.0,5321000.0
|
|
2019-11-27,315.92999267578125,316.82000732421875,312.75,313.92999267578125,4096900.0
|
|
2019-11-29,314.6600036621094,316.6199951171875,313.3399963378906,315.7799987792969,2411700.0
|
|
2019-12-02,309.989990234375,314.3900146484375,303.75,314.3900146484375,6218800.0
|
|
2019-12-03,306.1600036621094,307.3599853515625,301.8800048828125,302.2200012207031,4992800.0
|
|
2019-12-04,304.32000732421875,308.42999267578125,303.2699890136719,308.42999267578125,3512100.0
|
|
2019-12-05,302.8599853515625,306.4800109863281,298.80999755859375,305.2699890136719,4615500.0
|
|
2019-12-06,307.3500061035156,307.8500061035156,302.6000061035156,304.70001220703125,4457800.0
|
|
2019-12-09,302.5,311.489990234375,302.44000244140625,307.3500061035156,5748400.0
|
|
2019-12-10,293.1199951171875,298.94000244140625,292.0199890136719,296.1199951171875,10476100.0
|
|
2019-12-11,298.92999267578125,299.42999267578125,294.20001220703125,294.489990234375,5589800.0
|
|
2019-12-12,298.44000244140625,299.1700134277344,295.05999755859375,295.6700134277344,4766600.0
|
|
2019-12-13,298.5,301.79998779296875,297.25,298.5,3879700.0
|
|
2019-12-16,304.2099914550781,305.7099914550781,298.6300048828125,300.8500061035156,4658900.0
|
|
2019-12-17,315.4800109863281,316.79998779296875,306.6000061035156,307.3599853515625,10427100.0
|
|
2019-12-18,320.79998779296875,325.3599853515625,315.6000061035156,316.260009765625,11207400.0
|
|
2019-12-19,332.2200012207031,332.8299865722656,324.17999267578125,324.5,9822300.0
|
|
2019-12-20,336.8999938964844,338.0,330.6000061035156,335.0,9914900.0
|
|
2019-12-23,333.1000061035156,337.95001220703125,331.0199890136719,337.760009765625,5765300.0
|
|
2019-12-24,333.20001220703125,335.70001220703125,331.6000061035156,334.010009765625,2019300.0
|
|
2019-12-26,332.6300048828125,336.4599914550781,332.010009765625,334.6000061035156,3589900.0
|
|
2019-12-27,329.0899963378906,333.82000732421875,326.010009765625,332.9599914550781,5036100.0
|
|
2019-12-30,323.30999755859375,329.19000244140625,322.8599853515625,329.0799865722656,4311500.0
|
|
2019-12-31,323.57000732421875,324.9200134277344,321.0899963378906,322.0,3713300.0
|
|
2020-01-02,329.80999755859375,329.9800109863281,324.7799987792969,326.1000061035156,4485800.0
|
|
2020-01-03,325.8999938964844,329.8599853515625,325.5299987792969,326.7799987792969,3806900.0
|
|
2020-01-06,335.8299865722656,336.3599853515625,321.20001220703125,323.1199951171875,5663100.0
|
|
2020-01-07,330.75,336.70001220703125,330.29998779296875,336.4700012207031,4703200.0
|
|
2020-01-08,339.260009765625,342.70001220703125,331.04998779296875,331.489990234375,7104500.0
|
|
2020-01-09,335.6600036621094,343.4200134277344,334.6099853515625,342.0,4709300.0
|
|
2020-01-10,329.04998779296875,338.5,327.2699890136719,337.1300048828125,4718300.0
|
|
2020-01-13,338.9200134277344,340.8500061035156,331.510009765625,331.79998779296875,6290000.0
|
|
2020-01-14,338.69000244140625,345.3800048828125,335.5199890136719,344.3999938964844,7199400.0
|
|
2020-01-15,339.07000732421875,343.1700134277344,336.6000061035156,338.67999267578125,5158000.0
|
|
2020-01-16,338.6199951171875,343.55999755859375,335.8500061035156,343.5,5016000.0
|
|
2020-01-17,339.6700134277344,341.57000732421875,337.3800048828125,341.0,6066500.0
|
|
2020-01-21,338.1099853515625,341.0,332.5899963378906,340.0,14350300.0
|
|
2020-01-22,326.0,336.29998779296875,323.6000061035156,332.54998779296875,21730000.0
|
|
2020-01-23,349.6000061035156,349.8800048828125,325.010009765625,326.0400085449219,18200300.0
|
|
2020-01-24,353.1600036621094,359.8500061035156,345.8800048828125,348.4599914550781,17939700.0
|
|
2020-01-27,342.8800048828125,351.8999938964844,341.0199890136719,345.95001220703125,7709500.0
|
|
2020-01-28,348.5199890136719,352.3999938964844,342.7799987792969,345.8800048828125,6821600.0
|
|
2020-01-29,343.1600036621094,349.3999938964844,338.54998779296875,349.0,7643500.0
|
|
2020-01-30,347.739990234375,348.20001220703125,339.25,341.1000061035156,5328100.0
|
|
2020-01-31,345.0899963378906,347.3900146484375,340.9800109863281,347.3900146484375,5230000.0
|
|
2020-02-03,358.0,359.6300048828125,346.2799987792969,347.239990234375,6670600.0
|
|
2020-02-04,369.010009765625,369.57000732421875,356.1000061035156,361.0,7161500.0
|
|
2020-02-05,369.6700134277344,375.25,362.29998779296875,375.1300048828125,6437000.0
|
|
2020-02-06,366.95001220703125,371.54998779296875,362.510009765625,369.6000061035156,3920400.0
|
|
2020-02-07,366.7699890136719,371.79998779296875,363.57000732421875,365.0400085449219,4385200.0
|
|
2020-02-10,371.07000732421875,374.79998779296875,362.5199890136719,365.0,5294100.0
|
|
2020-02-11,373.69000244140625,378.1099853515625,369.7200012207031,373.75,4772900.0
|
|
2020-02-12,380.010009765625,380.6199951171875,375.8800048828125,377.17999267578125,4624800.0
|
|
2020-02-13,381.3999938964844,385.3699951171875,376.510009765625,376.9599914550781,4485400.0
|
|
2020-02-14,380.3999938964844,385.1499938964844,379.42999267578125,381.4700012207031,3736300.0
|
|
2020-02-18,387.7799987792969,389.5400085449219,379.19000244140625,379.29998779296875,5173900.0
|
|
2020-02-19,386.19000244140625,392.95001220703125,384.8999938964844,388.1199951171875,4896400.0
|
|
2020-02-20,386.0,389.70001220703125,376.67999267578125,386.55999755859375,4079400.0
|
|
2020-02-21,380.07000732421875,387.32000732421875,377.8999938964844,385.3299865722656,3930100.0
|
|
2020-02-24,368.70001220703125,372.82000732421875,361.0,364.760009765625,6936400.0
|
|
2020-02-25,360.0899963378906,375.6499938964844,357.7200012207031,372.0,6481200.0
|
|
2020-02-26,379.239990234375,382.0,365.0,366.30999755859375,8934100.0
|
|
2020-02-27,371.7099914550781,391.55999755859375,370.6000061035156,371.4599914550781,10967700.0
|
|
2020-02-28,369.0299987792969,376.7699890136719,356.79998779296875,364.2099914550781,11168600.0
|
|
2020-03-02,381.04998779296875,381.3599853515625,364.5,373.1099853515625,6997900.0
|
|
2020-03-03,368.7699890136719,393.5199890136719,367.3999938964844,381.0299987792969,8364600.0
|
|
2020-03-04,383.7900085449219,384.010009765625,370.510009765625,377.7699890136719,5487300.0
|
|
2020-03-05,372.7799987792969,391.3999938964844,368.6400146484375,381.0,8747000.0
|
|
2020-03-06,368.9700012207031,371.30999755859375,356.8500061035156,367.70001220703125,8147200.0
|
|
2020-03-09,346.489990234375,357.4700012207031,341.7200012207031,343.8599853515625,7405500.0
|
|
2020-03-10,364.1300048828125,364.5400085449219,347.8500061035156,356.42999267578125,7604400.0
|
|
2020-03-11,349.9200134277344,362.9800109863281,344.7900085449219,358.9200134277344,6036000.0
|
|
2020-03-12,315.25,335.7200012207031,307.32000732421875,326.5,12071600.0
|
|
2020-03-13,336.29998779296875,336.4200134277344,307.3900146484375,330.510009765625,9458200.0
|
|
2020-03-16,298.8399963378906,334.3500061035156,294.75,306.6300048828125,10559900.0
|
|
2020-03-17,319.75,322.8999938964844,290.25,306.19000244140625,10013900.0
|
|
2020-03-18,315.4700012207031,331.5799865722656,300.0,302.3999938964844,12593600.0
|
|
2020-03-19,332.0299987792969,348.510009765625,316.82000732421875,324.3299865722656,10616000.0
|
|
2020-03-20,332.8299865722656,350.489990234375,332.0,342.30999755859375,10853800.0
|
|
2020-03-23,360.2699890136719,366.1099853515625,340.8800048828125,347.8900146484375,13449400.0
|
|
2020-03-24,357.32000732421875,372.92999267578125,353.0299987792969,369.989990234375,11638700.0
|
|
2020-03-25,342.3900146484375,362.0,339.1700134277344,361.0199890136719,8767200.0
|
|
2020-03-26,362.989990234375,363.8399963378906,341.7300109863281,344.0,7229600.0
|
|
2020-03-27,357.1199951171875,368.55999755859375,353.0,359.0899963378906,7948800.0
|
|
2020-03-30,370.9599914550781,377.79998779296875,361.1700134277344,363.0,8622000.0
|
|
2020-03-31,375.5,383.010009765625,366.44000244140625,367.92999267578125,9366500.0
|
|
2020-04-01,364.0799865722656,380.2300109863281,361.0199890136719,376.04998779296875,6672500.0
|
|
2020-04-02,370.0799865722656,370.989990234375,360.05999755859375,364.0799865722656,4592500.0
|
|
2020-04-03,361.760009765625,370.8999938964844,357.510009765625,367.4700012207031,4860800.0
|
|
2020-04-06,379.9599914550781,380.2900085449219,361.7099914550781,365.2200012207031,8183900.0
|
|
2020-04-07,372.2799987792969,381.3299865722656,369.3399963378906,380.0,7046400.0
|
|
2020-04-08,371.1199951171875,378.3900146484375,368.30999755859375,374.010009765625,6908900.0
|
|
2020-04-09,370.7200012207031,372.1000061035156,363.0299987792969,371.05999755859375,7711300.0
|
|
2020-04-13,396.7200012207031,400.510009765625,367.70001220703125,371.30999755859375,11692900.0
|
|
2020-04-14,413.54998779296875,417.82000732421875,394.8500061035156,397.5,11581000.0
|
|
2020-04-15,426.75,434.9800109863281,412.25,413.0,13561200.0
|
|
2020-04-16,439.1700134277344,449.5199890136719,431.6099853515625,437.0,16128700.0
|
|
2020-04-17,422.9599914550781,432.0,414.70001220703125,431.0,12616300.0
|
|
2020-04-20,437.489990234375,444.489990234375,430.55999755859375,435.1700134277344,12655800.0
|
|
2020-04-21,433.8299865722656,447.0,425.6000061035156,444.7699890136719,23177600.0
|
|
2020-04-22,421.4200134277344,433.0,413.0,429.7300109863281,21084800.0
|
|
2020-04-23,426.70001220703125,438.4100036621094,419.260009765625,419.260009765625,13952300.0
|
|
2020-04-24,424.989990234375,427.1700134277344,415.8800048828125,425.0,8658900.0
|
|
2020-04-27,421.3800048828125,429.0,420.8399963378906,425.0,6277500.0
|
|
2020-04-28,403.8299865722656,421.0,402.9100036621094,419.989990234375,10101200.0
|
|
2020-04-29,411.8900146484375,415.8599853515625,393.6000061035156,399.5299987792969,9693100.0
|
|
2020-04-30,419.8500061035156,424.44000244140625,408.0,410.30999755859375,7954000.0
|
|
2020-05-01,415.2699890136719,427.9700012207031,411.7300109863281,415.1000061035156,8299900.0
|
|
2020-05-04,428.1499938964844,428.5400085449219,414.8699951171875,417.7799987792969,7799100.0
|
|
2020-05-05,424.67999267578125,431.0,421.55999755859375,427.55999755859375,6286300.0
|
|
2020-05-06,434.260009765625,439.7699890136719,426.3900146484375,429.29998779296875,6660700.0
|
|
2020-05-07,436.5299987792969,438.8800048828125,430.6600036621094,436.8900146484375,5641900.0
|
|
2020-05-08,435.54998779296875,442.0,433.6400146484375,434.1400146484375,5049300.0
|
|
2020-05-11,440.5199890136719,444.8900146484375,435.55999755859375,436.3299865722656,5486000.0
|
|
2020-05-12,431.82000732421875,444.1700134277344,431.3599853515625,442.0,4598200.0
|
|
2020-05-13,438.2699890136719,447.0,427.2699890136719,435.69000244140625,7014600.0
|
|
2020-05-14,441.95001220703125,452.3800048828125,432.82000732421875,444.8999938964844,9007500.0
|
|
2020-05-15,454.19000244140625,455.0,437.510009765625,440.70001220703125,7244000.0
|
|
2020-05-18,452.5799865722656,456.3599853515625,443.3500061035156,451.1600036621094,7773500.0
|
|
2020-05-19,451.0400085449219,458.9700012207031,450.4700012207031,453.3999938964844,4810500.0
|
|
2020-05-20,447.6700134277344,455.80999755859375,444.0,454.25,5607300.0
|
|
2020-05-21,436.25,448.9599914550781,430.25,448.55999755859375,9117300.0
|
|
2020-05-22,429.32000732421875,439.0899963378906,427.17999267578125,437.0,5422300.0
|
|
2020-05-26,414.7699890136719,428.5,413.1400146484375,427.7699890136719,7881100.0
|
|
2020-05-27,419.8900146484375,420.0199890136719,397.8599853515625,410.3800048828125,10446300.0
|
|
2020-05-28,413.44000244140625,422.3699951171875,411.5,417.239990234375,5655100.0
|
|
2020-05-29,419.7300109863281,420.29998779296875,411.8500061035156,417.4599914550781,5254900.0
|
|
2020-06-01,425.9200134277344,426.7200012207031,415.9800109863281,418.8299865722656,3743700.0
|
|
2020-06-02,427.30999755859375,427.5899963378906,419.4599914550781,425.8699951171875,3494800.0
|
|
2020-06-03,421.9700012207031,427.1000061035156,418.04998779296875,426.95001220703125,4316000.0
|
|
2020-06-04,414.3299865722656,428.7099914550781,410.0299987792969,422.3900146484375,5410500.0
|
|
2020-06-05,419.6000061035156,420.239990234375,404.25,407.2900085449219,5099600.0
|
|
2020-06-08,419.489990234375,420.79998779296875,406.5,416.0,5851500.0
|
|
2020-06-09,434.04998779296875,434.7300109863281,420.30999755859375,421.6499938964844,6797000.0
|
|
2020-06-10,434.4800109863281,439.69000244140625,430.54998779296875,436.0,4896900.0
|
|
2020-06-11,425.55999755859375,445.57000732421875,424.1600036621094,428.20001220703125,7462900.0
|
|
2020-06-12,418.07000732421875,434.05999755859375,412.45001220703125,429.0,6461100.0
|
|
2020-06-15,425.5,426.489990234375,415.4200134277344,421.3999938964844,4467900.0
|
|
2020-06-16,436.1300048828125,437.9599914550781,425.17999267578125,425.760009765625,5507900.0
|
|
2020-06-17,447.7699890136719,450.4599914550781,439.2200012207031,441.82000732421875,6529600.0
|
|
2020-06-18,449.8699951171875,452.760009765625,442.79998779296875,448.7300109863281,4277600.0
|
|
2020-06-19,453.7200012207031,453.9700012207031,445.6000061035156,449.1199951171875,5934500.0
|
|
2020-06-22,468.0400085449219,468.5899963378906,454.2099914550781,455.010009765625,6272100.0
|
|
2020-06-23,466.260009765625,474.010009765625,464.5,466.5,5948400.0
|
|
2020-06-24,457.8500061035156,472.3599853515625,454.0,468.5400085449219,4826200.0
|
|
2020-06-25,465.9100036621094,467.010009765625,454.0,458.8599853515625,4134500.0
|
|
2020-06-26,443.3999938964844,468.0299987792969,442.239990234375,466.3900146484375,6804700.0
|
|
2020-06-29,447.239990234375,447.6700134277344,432.1400146484375,445.2300109863281,4844000.0
|
|
2020-06-30,455.0400085449219,457.5899963378906,447.0,450.0199890136719,4198500.0
|
|
2020-07-01,485.6400146484375,488.2300109863281,454.0,454.0,9705900.0
|
|
2020-07-02,476.8900146484375,492.2799987792969,475.5299987792969,485.6400146484375,6351500.0
|
|
2020-07-06,493.80999755859375,499.5,479.79998779296875,480.7699890136719,7839000.0
|
|
2020-07-07,493.1600036621094,504.82000732421875,490.8299865722656,497.30999755859375,5669900.0
|
|
2020-07-08,502.7799987792969,505.1000061035156,493.80999755859375,498.5799865722656,5691700.0
|
|
2020-07-09,507.760009765625,510.0,495.7799987792969,508.3999938964844,5840500.0
|
|
2020-07-10,548.72998046875,555.8800048828125,511.2799987792969,519.72998046875,21605600.0
|
|
2020-07-13,525.5,575.3699951171875,520.9600219726562,567.97998046875,18399000.0
|
|
2020-07-14,524.8800048828125,525.5,490.489990234375,517.0800170898438,15083300.0
|
|
2020-07-15,523.260009765625,529.0,510.17999267578125,516.2999877929688,10066700.0
|
|
2020-07-16,527.3900146484375,535.5399780273438,504.3599853515625,526.47998046875,24499000.0
|
|
2020-07-17,492.989990234375,503.5899963378906,484.1400146484375,494.8699951171875,24991400.0
|
|
2020-07-20,502.4100036621094,504.5,484.20001220703125,489.1400146484375,11940300.0
|
|
2020-07-21,490.1000061035156,506.2200012207031,488.6099853515625,506.0,9113700.0
|
|
2020-07-22,489.82000732421875,497.20001220703125,487.20001220703125,492.19000244140625,6954100.0
|
|
2020-07-23,477.5799865722656,491.8999938964844,472.0199890136719,491.1300048828125,7722000.0
|
|
2020-07-24,480.45001220703125,487.1700134277344,467.5400085449219,468.7699890136719,7746200.0
|
|
2020-07-27,495.6499938964844,496.9200134277344,482.30999755859375,484.510009765625,7863100.0
|
|
2020-07-28,488.510009765625,497.7900085449219,487.760009765625,496.0199890136719,5986700.0
|
|
2020-07-29,484.4800109863281,494.9200134277344,484.1300048828125,492.25,6611800.0
|
|
2020-07-30,485.79998779296875,488.3500061035156,477.510009765625,480.7099914550781,6608600.0
|
|
2020-07-31,488.8800048828125,494.79998779296875,484.5,488.2900085449219,5916300.0
|
|
2020-08-03,498.6199951171875,503.0899963378906,490.2300109863281,490.8599853515625,5873100.0
|
|
2020-08-04,509.6400146484375,510.44000244140625,498.6499938964844,498.6499938964844,5608000.0
|
|
2020-08-05,502.1099853515625,510.1000061035156,501.20001220703125,508.67999267578125,4308200.0
|
|
2020-08-06,509.0799865722656,510.82000732421875,498.70001220703125,504.1099853515625,3725900.0
|
|
2020-08-07,494.7300109863281,508.2900085449219,486.67999267578125,505.45001220703125,5910300.0
|
|
2020-08-10,483.3800048828125,497.4599914550781,478.6300048828125,493.3500061035156,4691200.0
|
|
2020-08-11,466.92999267578125,480.9200134277344,466.54998779296875,479.75,7329200.0
|
|
2020-08-12,475.4700012207031,482.489990234375,470.17999267578125,471.3399963378906,5439200.0
|
|
2020-08-13,481.3299865722656,484.45001220703125,476.45001220703125,478.3999938964844,3008900.0
|
|
2020-08-14,482.67999267578125,488.3299865722656,480.2099914550781,482.82000732421875,2943500.0
|
|
2020-08-17,482.3500061035156,486.239990234375,479.1000061035156,484.19000244140625,2423500.0
|
|
2020-08-18,491.8699951171875,495.29998779296875,482.79998779296875,484.3500061035156,3505500.0
|
|
2020-08-19,484.5299987792969,494.5,483.5,493.92999267578125,3156200.0
|
|
2020-08-20,497.8999938964844,498.94000244140625,483.8900146484375,484.69000244140625,5132500.0
|
|
2020-08-21,492.30999755859375,498.1300048828125,490.0,496.4599914550781,3921300.0
|
|
2020-08-24,488.80999755859375,501.0,483.1600036621094,495.44000244140625,4762200.0
|
|
2020-08-25,490.5799865722656,492.4700012207031,485.0899963378906,488.19000244140625,5727700.0
|
|
2020-08-26,547.530029296875,549.0399780273438,492.0799865722656,492.5,20373700.0
|
|
2020-08-27,526.27001953125,541.0,521.25,537.780029296875,9062900.0
|
|
2020-08-28,523.8900146484375,539.0,522.0,532.0,4417500.0
|
|
2020-08-31,529.5599975585938,531.989990234375,517.5800170898438,521.1599731445312,4941400.0
|
|
2020-09-01,556.5499877929688,557.3900146484375,532.4500122070312,532.5999755859375,9572700.0
|
|
2020-09-02,552.8400268554688,556.5,537.3699951171875,553.780029296875,5886900.0
|
|
2020-09-03,525.75,554.0,521.3200073242188,545.0,9071100.0
|
|
2020-09-04,516.0499877929688,527.3599853515625,485.9800109863281,520.1799926757812,8270100.0
|
|
2020-09-08,507.0199890136719,522.0,495.0,498.3999938964844,5572700.0
|
|
2020-09-09,500.19000244140625,520.0,492.57000732421875,519.2100219726562,6848100.0
|
|
2020-09-10,480.6700134277344,506.2900085449219,478.8399963378906,503.3500061035156,6240200.0
|
|
2020-09-11,482.0299987792969,493.7300109863281,476.80999755859375,486.489990234375,5035200.0
|
|
2020-09-14,476.260009765625,488.989990234375,471.29998779296875,480.6199951171875,7359100.0
|
|
2020-09-15,495.989990234375,497.4700012207031,481.6300048828125,484.0,5337000.0
|
|
2020-09-16,483.8599853515625,504.6600036621094,483.30999755859375,499.989990234375,4394900.0
|
|
2020-09-17,470.20001220703125,478.3999938964844,463.2699890136719,475.1600036621094,5379300.0
|
|
2020-09-18,469.9599914550781,479.3999938964844,458.6000061035156,472.510009765625,6717700.0
|
|
2020-09-21,487.3500061035156,487.7799987792969,466.32000732421875,467.69000244140625,5457500.0
|
|
2020-09-22,491.1700134277344,491.82000732421875,479.260009765625,489.010009765625,3482300.0
|
|
2020-09-23,470.6099853515625,491.0400085449219,469.0,491.0400085449219,3726400.0
|
|
2020-09-24,473.0799865722656,477.0,467.82000732421875,470.5299987792969,3727200.0
|
|
2020-09-25,482.8800048828125,484.8699951171875,468.0299987792969,474.3900146484375,3769400.0
|
|
2020-09-28,490.6499938964844,492.0,477.8800048828125,489.1099853515625,4773500.0
|
|
2020-09-29,493.4800109863281,496.2900085449219,486.5299987792969,489.5,3541500.0
|
|
2020-09-30,500.0299987792969,504.6300048828125,489.2699890136719,492.57000732421875,4634100.0
|
|
2020-10-01,527.510009765625,529.5499877929688,503.6000061035156,506.0299987792969,8153700.0
|
|
2020-10-02,503.05999755859375,526.3699951171875,502.70001220703125,516.4299926757812,6071200.0
|
|
2020-10-05,520.6500244140625,520.989990234375,501.70001220703125,506.79998779296875,4088100.0
|
|
2020-10-06,505.8699951171875,521.8200073242188,504.1600036621094,518.719970703125,4199000.0
|
|
2020-10-07,534.6599731445312,536.489990234375,515.8200073242188,518.0,7988700.0
|
|
2020-10-08,531.7899780273438,535.0,524.1500244140625,533.47998046875,5386500.0
|
|
2020-10-09,539.4400024414062,544.280029296875,535.0,537.8300170898438,4781300.0
|
|
2020-10-12,539.8099975585938,551.8099975585938,538.239990234375,548.8099975585938,5391100.0
|
|
2020-10-13,554.0900268554688,557.6500244140625,537.2000122070312,540.5599975585938,5602500.0
|
|
2020-10-14,541.4500122070312,572.489990234375,541.0,562.6099853515625,9499000.0
|
|
2020-10-15,541.9400024414062,551.219970703125,535.0999755859375,545.52001953125,5113100.0
|
|
2020-10-16,530.7899780273438,554.3300170898438,530.030029296875,549.5,6347400.0
|
|
2020-10-19,530.719970703125,541.7999877929688,525.3800048828125,537.0700073242188,7567500.0
|
|
2020-10-20,525.4199829101562,533.780029296875,522.260009765625,528.1400146484375,10047200.0
|
|
2020-10-21,489.04998779296875,506.8500061035156,488.25,501.0299987792969,17405700.0
|
|
2020-10-22,485.2300109863281,495.1400146484375,482.0,494.69000244140625,6997900.0
|
|
2020-10-23,488.2799987792969,490.05999755859375,481.3500061035156,488.1099853515625,4927900.0
|
|
2020-10-26,488.239990234375,496.82000732421875,478.8999938964844,487.0299987792969,6186100.0
|
|
2020-10-27,488.92999267578125,490.489990234375,482.92999267578125,490.010009765625,3627200.0
|
|
2020-10-28,486.239990234375,494.0,483.2799987792969,486.3599853515625,5992700.0
|
|
2020-10-29,504.2099914550781,513.9000244140625,479.3399963378906,488.5,11120700.0
|
|
2020-10-30,475.739990234375,505.8800048828125,472.2099914550781,502.010009765625,7807900.0
|
|
2020-11-02,484.1199951171875,486.29998779296875,475.0,478.8699951171875,4408200.0
|
|
2020-11-03,487.2200012207031,495.30999755859375,478.760009765625,484.92999267578125,3690200.0
|
|
2020-11-04,496.95001220703125,507.7300109863281,493.9800109863281,495.3599853515625,5137300.0
|
|
2020-11-05,513.760009765625,518.72998046875,503.45001220703125,506.55999755859375,5372800.0
|
|
2020-11-06,514.72998046875,515.2100219726562,502.510009765625,515.0,4236300.0
|
|
2020-11-09,470.5,495.8500061035156,467.260009765625,485.5400085449219,10419700.0
|
|
2020-11-10,480.239990234375,484.6000061035156,463.4100036621094,470.95001220703125,8306100.0
|
|
2020-11-11,490.760009765625,491.67999267578125,478.260009765625,483.0,5460500.0
|
|
2020-11-12,486.7699890136719,496.5199890136719,480.42999267578125,491.0,5063700.0
|
|
2020-11-13,482.8399963378906,488.94000244140625,477.79998779296875,486.7699890136719,3002700.0
|
|
2020-11-16,479.1000061035156,485.5799865722656,477.29998779296875,480.0,3953600.0
|
|
2020-11-17,480.6300048828125,487.510009765625,478.8500061035156,480.1199951171875,3698100.0
|
|
2020-11-18,481.7900085449219,488.6099853515625,477.7200012207031,481.95001220703125,3629200.0
|
|
2020-11-19,484.6700134277344,487.79998779296875,480.4700012207031,482.0,2254700.0
|
|
2020-11-20,488.239990234375,494.760009765625,481.57000732421875,485.2200012207031,4253400.0
|
|
2020-11-23,476.6199951171875,491.1499938964844,475.8399963378906,490.4599914550781,5416600.0
|
|
2020-11-24,482.8800048828125,484.04998779296875,475.8900146484375,478.8399963378906,3550500.0
|
|
2020-11-25,485.0,486.8999938964844,478.9200134277344,485.1300048828125,3598600.0
|
|
2020-11-27,491.3599853515625,493.25,481.8500061035156,486.5799865722656,2805800.0
|
|
2020-11-30,490.70001220703125,492.54998779296875,481.2699890136719,490.0799865722656,3530900.0
|
|
2020-12-01,504.5799865722656,509.4700012207031,491.9800109863281,492.3399963378906,5052700.0
|
|
2020-12-02,503.3800048828125,506.79998779296875,493.5,501.6199951171875,3028400.0
|
|
2020-12-03,497.5199890136719,508.7699890136719,496.0400085449219,502.989990234375,2826100.0
|
|
2020-12-04,498.30999755859375,504.5,493.6400146484375,497.5,3666200.0
|
|
2020-12-07,515.780029296875,517.760009765625,497.7699890136719,500.010009765625,4289300.0
|
|
2020-12-08,512.6599731445312,521.489990234375,505.54998779296875,517.9000244140625,4229000.0
|
|
2020-12-09,493.6000061035156,514.5,491.2900085449219,510.5299987792969,4178800.0
|
|
2020-12-10,501.0899963378906,503.7699890136719,492.9100036621094,494.55999755859375,3018200.0
|
|
2020-12-11,503.2200012207031,503.3399963378906,494.8500061035156,495.0,3210900.0
|
|
2020-12-14,522.4199829101562,524.1599731445312,501.17999267578125,505.44000244140625,5770400.0
|
|
2020-12-15,519.780029296875,524.7000122070312,513.5599975585938,518.5,3394900.0
|
|
2020-12-16,524.8300170898438,527.3800048828125,517.6900024414062,520.1099853515625,3682400.0
|
|
2020-12-17,532.9000244140625,535.489990234375,526.4400024414062,529.0,3193400.0
|
|
2020-12-18,534.4500122070312,536.3699951171875,526.02001953125,533.2000122070312,4502700.0
|
|
2020-12-21,528.9099731445312,532.6199951171875,521.1500244140625,530.0499877929688,3894000.0
|
|
2020-12-22,527.3300170898438,530.4000244140625,520.5,527.6900024414062,1906600.0
|
|
2020-12-23,514.47998046875,526.3200073242188,514.2000122070312,524.760009765625,2393200.0
|
|
2020-12-24,513.969970703125,519.3499755859375,512.2100219726562,515.1199951171875,1144000.0
|
|
2020-12-28,519.1199951171875,523.6599731445312,507.1300048828125,516.4299926757812,2891900.0
|
|
2020-12-29,530.8699951171875,536.5499877929688,515.47998046875,519.9000244140625,4022400.0
|
|
2020-12-30,524.5900268554688,533.260009765625,523.6900024414062,530.1300048828125,1876300.0
|
|
2020-12-31,540.72998046875,545.5,523.1500244140625,525.530029296875,5392300.0
|
|
2021-01-04,522.8599853515625,540.7999877929688,515.0900268554688,539.0,4444400.0
|
|
2021-01-05,520.7999877929688,526.780029296875,515.8900146484375,521.5499877929688,3133900.0
|
|
2021-01-06,500.489990234375,513.0999755859375,499.5,511.9700012207031,5346200.0
|
|
2021-01-07,508.8900146484375,516.4400024414062,506.4200134277344,508.2799987792969,3686400.0
|
|
2021-01-08,510.3999938964844,513.239990234375,504.510009765625,511.30999755859375,2973900.0
|
|
2021-01-11,499.1000061035156,510.7300109863281,497.95001220703125,507.8399963378906,3806200.0
|
|
2021-01-12,494.25,501.0899963378906,485.6700134277344,500.0,5990400.0
|
|
2021-01-13,507.7900085449219,512.3499755859375,493.010009765625,495.5,5032100.0
|
|
2021-01-14,500.8599853515625,514.5,499.5799865722656,507.3500061035156,4177400.0
|
|
2021-01-15,497.9800109863281,506.32000732421875,495.1000061035156,500.0,5895800.0
|
|
2021-01-19,501.7699890136719,509.25,493.5400085449219,501.0,12315800.0
|
|
2021-01-20,586.3400268554688,593.2899780273438,556.8599853515625,565.4199829101562,32637500.0
|
|
2021-01-21,579.8400268554688,588.75,570.4000244140625,582.4500122070312,11802100.0
|
|
2021-01-22,565.1699829101562,583.989990234375,564.3499755859375,582.0999755859375,7550800.0
|
|
2021-01-25,556.780029296875,569.75,548.6500244140625,567.0,7207300.0
|
|
2021-01-26,561.9299926757812,567.989990234375,554.0599975585938,554.72998046875,5023800.0
|
|
2021-01-27,523.280029296875,556.4199829101562,515.72998046875,550.7100219726562,8670300.0
|
|
2021-01-28,538.5999755859375,553.1500244140625,530.739990234375,535.8800048828125,5969000.0
|
|
2021-01-29,532.3900146484375,541.0,530.1799926757812,538.0,4325300.0
|
|
2021-02-01,539.0399780273438,545.0599975585938,531.72998046875,536.7899780273438,3547500.0
|
|
2021-02-02,548.1599731445312,555.47998046875,538.9299926757812,542.010009765625,3767600.0
|
|
2021-02-03,539.4500122070312,550.47998046875,538.239990234375,550.1699829101562,3172300.0
|
|
2021-02-04,552.1599731445312,559.47998046875,537.510009765625,539.8099975585938,5164500.0
|
|
2021-02-05,550.7899780273438,554.4400024414062,545.47998046875,552.260009765625,2376200.0
|
|
2021-02-08,547.9199829101562,555.0,543.7000122070312,555.0,2791700.0
|
|
2021-02-09,559.0700073242188,566.0,543.0,546.0,3703500.0
|
|
2021-02-10,563.5900268554688,566.6500244140625,553.4600219726562,562.5,3991300.0
|
|
2021-02-11,557.5900268554688,565.9299926757812,554.219970703125,564.4400024414062,2730600.0
|
|
2021-02-12,556.52001953125,561.25,550.8499755859375,556.9400024414062,2197100.0
|
|
2021-02-16,557.280029296875,563.6300048828125,552.72998046875,557.2899780273438,2624100.0
|
|
2021-02-17,551.3400268554688,555.25,543.030029296875,550.989990234375,2069600.0
|
|
2021-02-18,548.219970703125,550.0,538.22998046875,549.0,2456200.0
|
|
2021-02-19,540.219970703125,548.989990234375,538.8099975585938,548.0,2841500.0
|
|
2021-02-22,533.780029296875,541.7899780273438,530.7899780273438,534.989990234375,3078600.0
|
|
2021-02-23,546.1500244140625,548.5399780273438,518.280029296875,525.0,4136500.0
|
|
2021-02-24,553.4099731445312,556.8499755859375,539.0700073242188,539.7999877929688,3245000.0
|
|
2021-02-25,546.7000122070312,556.47998046875,535.75,550.27001953125,4252900.0
|
|
2021-02-26,538.8499755859375,553.0900268554688,538.0,546.510009765625,3755600.0
|
|
2021-03-01,550.6400146484375,552.1400146484375,542.0,545.5700073242188,3041400.0
|
|
2021-03-02,547.8200073242188,556.989990234375,546.02001953125,553.3400268554688,3042200.0
|
|
2021-03-03,520.7000122070312,548.010009765625,517.8099975585938,545.9299926757812,5362400.0
|
|
2021-03-04,511.2900085449219,531.5,507.67999267578125,521.5,5034800.0
|
|
2021-03-05,516.3900146484375,517.760009765625,498.7900085449219,511.9800109863281,5070000.0
|
|
2021-03-08,493.3299865722656,518.8400268554688,492.8500061035156,514.4600219726562,3981800.0
|
|
2021-03-09,506.44000244140625,513.1099853515625,503.82000732421875,507.30999755859375,3470000.0
|
|
2021-03-10,504.5400085449219,518.969970703125,504.25,513.5,3771500.0
|
|
2021-03-11,523.0599975585938,530.239990234375,510.7099914550781,512.2000122070312,4714500.0
|
|
2021-03-12,518.02001953125,526.510009765625,506.5899963378906,512.5,3981700.0
|
|
2021-03-15,520.25,520.72998046875,508.0299987792969,516.3200073242188,3484300.0
|
|
2021-03-16,524.030029296875,533.4199829101562,523.2100219726562,524.469970703125,3238900.0
|
|
2021-03-17,524.4400024414062,528.3699951171875,514.2999877929688,522.0,2817400.0
|
|
2021-03-18,504.7900085449219,517.9000244140625,503.8500061035156,516.4000244140625,4094500.0
|
|
2021-03-19,512.1799926757812,513.1900024414062,501.6300048828125,504.9599914550781,4386400.0
|
|
2021-03-22,523.1099853515625,529.3099975585938,509.1300048828125,509.1300048828125,3360600.0
|
|
2021-03-23,535.0900268554688,543.1199951171875,529.4000244140625,529.8699951171875,5583500.0
|
|
2021-03-24,520.8099975585938,534.4199829101562,520.0,533.780029296875,4102200.0
|
|
2021-03-25,502.8599853515625,518.530029296875,497.0,516.989990234375,4926800.0
|
|
2021-03-26,508.04998779296875,508.7200012207031,496.67999267578125,502.82000732421875,3467800.0
|
|
2021-03-29,513.9500122070312,518.0,504.3999938964844,505.6600036621094,3330000.0
|
|
2021-03-30,513.3900146484375,514.4099731445312,506.9100036621094,510.510009765625,2418100.0
|
|
2021-03-31,521.6599731445312,528.1300048828125,515.4400024414062,515.6699829101562,3503100.0
|
|
2021-04-01,539.4199829101562,540.5,527.030029296875,529.9299926757812,3938600.0
|
|
2021-04-05,540.6699829101562,542.8499755859375,529.22998046875,540.010009765625,3355900.0
|
|
2021-04-06,544.530029296875,554.1699829101562,543.2999877929688,544.8099975585938,3474200.0
|
|
2021-04-07,546.989990234375,549.6400146484375,541.4500122070312,543.5,2151300.0
|
|
2021-04-08,554.5800170898438,556.9000244140625,547.5700073242188,551.1300048828125,4309800.0
|
|
2021-04-09,555.3099975585938,556.9000244140625,547.1099853515625,552.6900024414062,2894000.0
|
|
2021-04-12,552.780029296875,557.97998046875,549.5800170898438,551.0499877929688,2944100.0
|
|
2021-04-13,553.72998046875,559.75,550.2999877929688,557.0,2720300.0
|
|
2021-04-14,540.02001953125,554.8699951171875,538.530029296875,554.8699951171875,3740300.0
|
|
2021-04-15,549.219970703125,553.489990234375,542.6599731445312,544.1699829101562,3139100.0
|
|
2021-04-16,546.5399780273438,551.97998046875,539.510009765625,550.5399780273438,3209100.0
|
|
2021-04-19,554.4400024414062,556.4400024414062,545.530029296875,546.9000244140625,4288700.0
|
|
2021-04-20,549.5700073242188,563.5599975585938,546.2999877929688,554.4199829101562,11257600.0
|
|
2021-04-21,508.8999938964844,515.4600219726562,503.6000061035156,508.0,22897400.0
|
|
2021-04-22,508.7799987792969,513.9600219726562,500.54998779296875,513.8200073242188,9061100.0
|
|
2021-04-23,505.54998779296875,509.70001220703125,500.70001220703125,509.010009765625,7307700.0
|
|
2021-04-26,510.29998779296875,510.4800109863281,503.0,506.760009765625,4388800.0
|
|
2021-04-27,505.54998779296875,512.989990234375,504.5799865722656,512.6199951171875,3761300.0
|
|
2021-04-28,506.5199890136719,508.3999938964844,503.3399963378906,505.20001220703125,3193000.0
|
|
2021-04-29,509.0,509.2900085449219,499.0,507.6000061035156,5127800.0
|
|
2021-04-30,513.469970703125,514.5499877929688,505.0,505.0,4413200.0
|
|
2021-05-03,509.1099853515625,518.9500122070312,505.20001220703125,512.6500244140625,4091900.0
|
|
2021-05-04,503.17999267578125,511.6300048828125,496.7900085449219,510.7799987792969,4349500.0
|
|
2021-05-05,496.0799865722656,507.7799987792969,494.6300048828125,504.989990234375,3129400.0
|
|
2021-05-06,499.54998779296875,499.54998779296875,491.3699951171875,495.989990234375,3783700.0
|
|
2021-05-07,503.8399963378906,508.54998779296875,501.1199951171875,504.6199951171875,3132800.0
|
|
2021-05-10,486.69000244140625,503.1499938964844,486.1099853515625,502.0,5131600.0
|
|
2021-05-11,495.0799865722656,497.989990234375,478.6300048828125,479.75,4401000.0
|
|
2021-05-12,484.9800109863281,493.5400085449219,482.70001220703125,486.8299865722656,4121500.0
|
|
2021-05-13,486.6600036621094,490.7799987792969,482.7099914550781,489.1300048828125,2712500.0
|
|
2021-05-14,493.3699951171875,494.8500061035156,486.5899963378906,487.8599853515625,2882500.0
|
|
2021-05-17,488.94000244140625,492.7099914550781,482.80999755859375,485.5899963378906,2705200.0
|
|
2021-05-18,486.2799987792969,493.4800109863281,486.19000244140625,488.3999938964844,2350500.0
|
|
2021-05-19,487.70001220703125,488.57000732421875,478.5400085449219,481.6300048828125,3349900.0
|
|
2021-05-20,501.6700134277344,502.70001220703125,488.9800109863281,489.54998779296875,3721200.0
|
|
2021-05-21,497.8900146484375,505.3999938964844,497.260009765625,503.1199951171875,3322900.0
|
|
2021-05-24,502.8999938964844,504.25,499.510009765625,501.04998779296875,2412600.0
|
|
2021-05-25,501.3399963378906,506.3699951171875,499.2200012207031,506.0,2699500.0
|
|
2021-05-26,502.3599853515625,504.1400146484375,500.5,502.3399963378906,2465300.0
|
|
2021-05-27,503.8599853515625,505.1000061035156,498.5400085449219,501.79998779296875,3253800.0
|
|
2021-05-28,502.80999755859375,511.760009765625,502.5299987792969,504.3999938964844,2910300.0
|
|
2021-06-01,499.0799865722656,505.4100036621094,497.739990234375,504.010009765625,2482600.0
|
|
2021-06-02,499.239990234375,503.2200012207031,495.82000732421875,499.82000732421875,2269000.0
|
|
2021-06-03,489.42999267578125,496.6600036621094,487.25,495.19000244140625,3887400.0
|
|
2021-06-04,494.739990234375,501.8599853515625,490.95001220703125,492.0,3160500.0
|
|
2021-06-07,494.6600036621094,496.70001220703125,490.54998779296875,492.9200134277344,2791900.0
|
|
2021-06-08,492.3900146484375,498.82000732421875,489.3699951171875,497.0,2374000.0
|
|
2021-06-09,485.80999755859375,496.0899963378906,484.6499938964844,494.5,3055000.0
|
|
2021-06-10,487.2699890136719,490.2099914550781,482.1400146484375,487.1700134277344,4382900.0
|
|
2021-06-11,488.7699890136719,491.4100036621094,487.7799987792969,490.0,3124000.0
|
|
2021-06-14,499.8900146484375,503.5,486.9100036621094,489.67999267578125,4400200.0
|
|
2021-06-15,491.8999938964844,501.2300109863281,490.3999938964844,501.2300109863281,3104100.0
|
|
2021-06-16,492.4100036621094,496.4599914550781,486.2799987792969,495.0,3533200.0
|
|
2021-06-17,498.3399963378906,501.79998779296875,490.1499938964844,490.25,3198300.0
|
|
2021-06-18,500.7699890136719,504.489990234375,495.239990234375,496.3999938964844,5197600.0
|
|
2021-06-21,497.0,502.04998779296875,492.2799987792969,501.6400146484375,5277300.0
|
|
2021-06-22,508.82000732421875,513.5499877929688,495.79998779296875,498.5400085449219,5809300.0
|
|
2021-06-23,512.739990234375,516.6300048828125,508.20001220703125,508.4800109863281,3944800.0
|
|
2021-06-24,518.0599975585938,520.9600219726562,514.4000244140625,517.9600219726562,3361200.0
|
|
2021-06-25,527.0700073242188,533.0599975585938,525.0,528.8400268554688,5299100.0
|
|
2021-06-28,533.030029296875,533.9400024414062,524.5599975585938,528.1199951171875,2820200.0
|
|
2021-06-29,533.5,536.1300048828125,528.5700073242188,533.5499877929688,2314600.0
|
|
2021-06-30,528.2100219726562,534.3800048828125,526.8200073242188,534.0599975585938,2773400.0
|
|
2021-07-01,533.5399780273438,537.0399780273438,525.719970703125,525.719970703125,2805400.0
|
|
2021-07-02,533.97998046875,538.5399780273438,529.3900146484375,535.5,1975500.0
|
|
2021-07-06,541.6400146484375,542.8599853515625,533.0,533.0,2775100.0
|
|
2021-07-07,535.9600219726562,544.6400146484375,531.6599731445312,544.239990234375,2722500.0
|
|
2021-07-08,530.760009765625,535.5,529.0900268554688,530.9299926757812,3269000.0
|
|
2021-07-09,535.97998046875,538.260009765625,528.5800170898438,531.0,2777200.0
|
|
2021-07-12,537.3099975585938,540.6500244140625,532.9199829101562,540.2999877929688,1780700.0
|
|
2021-07-13,540.6799926757812,545.3300170898438,535.760009765625,535.760009765625,2751600.0
|
|
2021-07-14,547.9500122070312,554.0999755859375,541.010009765625,541.010009765625,4659500.0
|
|
2021-07-15,542.9500122070312,557.5399780273438,538.2000122070312,553.969970703125,5713900.0
|
|
2021-07-16,530.3099975585938,544.0599975585938,527.0499877929688,541.8099975585938,3442100.0
|
|
2021-07-19,532.280029296875,534.9099731445312,522.239990234375,526.0499877929688,3885800.0
|
|
2021-07-20,531.0499877929688,536.6400146484375,520.2999877929688,526.0700073242188,6930400.0
|
|
2021-07-21,513.6300048828125,530.989990234375,505.6099853515625,526.1300048828125,11906800.0
|
|
2021-07-22,511.7699890136719,513.6799926757812,507.0,510.2099914550781,4328100.0
|
|
2021-07-23,515.4099731445312,517.4099731445312,504.6600036621094,512.1599731445312,3820500.0
|
|
2021-07-26,516.489990234375,521.1300048828125,509.010009765625,514.3800048828125,2254500.0
|
|
2021-07-27,518.9099731445312,521.9500122070312,512.0499877929688,518.0800170898438,2759000.0
|
|
2021-07-28,519.2999877929688,524.469970703125,516.97998046875,521.8200073242188,2390500.0
|
|
2021-07-29,514.25,520.780029296875,513.7899780273438,519.9600219726562,1736000.0
|
|
2021-07-30,517.5700073242188,519.7899780273438,510.9599914550781,512.6900024414062,2537100.0
|
|
2021-08-02,515.1500244140625,519.8499755859375,510.510009765625,519.0,2096600.0
|
|
2021-08-03,510.82000732421875,515.6300048828125,505.3699951171875,514.3900146484375,2579400.0
|
|
2021-08-04,517.3499755859375,517.97998046875,510.3699951171875,513.0,2039400.0
|
|
2021-08-05,524.8900146484375,525.4099731445312,514.02001953125,517.1300048828125,2556700.0
|
|
2021-08-06,520.5499877929688,526.8400268554688,519.3900146484375,524.0,1919800.0
|
|
2021-08-09,519.969970703125,522.6699829101562,517.989990234375,521.1500244140625,1367800.0
|
|
2021-08-10,515.8400268554688,520.7899780273438,512.969970703125,520.0,1960500.0
|
|
2021-08-11,512.4000244140625,519.5700073242188,509.7699890136719,517.0,1673900.0
|
|
2021-08-12,510.7200012207031,513.0,507.20001220703125,511.8599853515625,1685700.0
|
|
2021-08-13,515.9199829101562,521.4400024414062,511.510009765625,512.6400146484375,2177700.0
|
|
2021-08-16,517.9199829101562,523.3800048828125,512.2999877929688,515.239990234375,2032800.0
|
|
2021-08-17,518.9099731445312,520.7899780273438,514.2000122070312,515.469970703125,2309800.0
|
|
2021-08-18,521.8699951171875,526.3800048828125,518.6500244140625,520.0,2582000.0
|
|
2021-08-19,543.7100219726562,548.3900146484375,521.8699951171875,522.739990234375,7497300.0
|
|
2021-08-20,546.8800048828125,551.3900146484375,539.0999755859375,545.0900268554688,3776400.0
|
|
2021-08-23,553.3300170898438,555.5499877929688,543.739990234375,545.97998046875,2602000.0
|
|
2021-08-24,553.4099731445312,555.3099975585938,549.27001953125,551.47998046875,2109500.0
|
|
2021-08-25,547.5800170898438,552.8400268554688,545.4500122070312,550.1599731445312,2065600.0
|
|
2021-08-26,550.1199951171875,552.5999755859375,545.9000244140625,546.1599731445312,1595500.0
|
|
2021-08-27,558.9199829101562,564.1699829101562,549.25,551.5999755859375,3252600.0
|
|
2021-08-30,566.1799926757812,567.1599731445312,556.4500122070312,557.25,2434800.0
|
|
2021-08-31,569.1900024414062,569.47998046875,561.6099853515625,566.1199951171875,2431900.0
|
|
2021-09-01,582.0700073242188,591.0,569.0,569.0,5626200.0
|
|
2021-09-02,588.5499877929688,598.760009765625,583.6799926757812,583.6799926757812,6179900.0
|
|
2021-09-03,590.530029296875,591.8800048828125,583.1400146484375,585.7999877929688,2681200.0
|
|
2021-09-07,606.7100219726562,613.8499755859375,593.989990234375,594.6900024414062,5821400.0
|
|
2021-09-08,606.0499877929688,615.5999755859375,595.7100219726562,603.8400268554688,5424500.0
|
|
2021-09-09,597.5399780273438,609.4400024414062,596.5499877929688,606.469970703125,2954200.0
|
|
2021-09-10,598.719970703125,609.4500122070312,593.6699829101562,598.1599731445312,3950800.0
|
|
2021-09-13,589.2899780273438,598.5700073242188,582.780029296875,598.5700073242188,3062900.0
|
|
2021-09-14,577.760009765625,587.280029296875,575.5599975585938,584.8900146484375,3457000.0
|
|
2021-09-15,582.8699951171875,584.6199951171875,575.3699951171875,578.1699829101562,2755600.0
|
|
2021-09-16,586.5,587.47998046875,577.719970703125,584.2999877929688,1832000.0
|
|
2021-09-17,589.3499755859375,590.280029296875,580.8499755859375,587.8499755859375,4145100.0
|
|
2021-09-20,575.4299926757812,591.530029296875,568.0800170898438,586.7899780273438,3732200.0
|
|
2021-09-21,573.1400146484375,581.8800048828125,569.3699951171875,578.3099975585938,2250900.0
|
|
2021-09-22,590.6500244140625,595.6500244140625,579.6900024414062,579.6900024414062,4021800.0
|
|
2021-09-23,593.260009765625,599.3200073242188,589.1300048828125,590.7899780273438,2526200.0
|
|
2021-09-24,592.3900146484375,592.97998046875,583.6400146484375,592.5,2126200.0
|
|
2021-09-27,592.6400146484375,593.5800170898438,576.9299926757812,587.9500122070312,2504700.0
|
|
2021-09-28,583.8499755859375,599.5399780273438,580.1599731445312,589.0,4431100.0
|
|
2021-09-29,599.0599975585938,609.8800048828125,588.010009765625,589.010009765625,6221000.0
|
|
2021-09-30,610.3400268554688,619.0,608.0499877929688,608.0499877929688,6612600.0
|
|
2021-10-01,613.1500244140625,614.989990234375,597.510009765625,604.239990234375,4090800.0
|
|
2021-10-04,603.3499755859375,626.1300048828125,594.6799926757812,613.3900146484375,4995900.0
|
|
2021-10-05,634.8099975585938,640.3900146484375,606.8900146484375,606.9400024414062,9534300.0
|
|
2021-10-06,639.0999755859375,639.8699951171875,626.3599853515625,628.1799926757812,4580400.0
|
|
2021-10-07,631.8499755859375,646.8400268554688,630.4500122070312,642.22998046875,3556900.0
|
|
2021-10-08,632.6599731445312,643.7999877929688,630.8599853515625,634.1699829101562,3272100.0
|
|
2021-10-11,627.0399780273438,639.4199829101562,626.780029296875,633.2000122070312,2862500.0
|
|
2021-10-12,624.9400024414062,637.6599731445312,621.989990234375,633.02001953125,3227300.0
|
|
2021-10-13,629.760009765625,632.1799926757812,622.0999755859375,632.1799926757812,2420300.0
|
|
2021-10-14,633.7999877929688,636.8800048828125,626.7899780273438,632.22998046875,2671700.0
|
|
2021-10-15,628.2899780273438,639.4199829101562,625.1599731445312,638.0,4116900.0
|
|
2021-10-18,637.969970703125,638.4099731445312,620.5900268554688,632.0999755859375,4669100.0
|
|
2021-10-19,639.0,641.0,632.2999877929688,636.969970703125,7633100.0
|
|
2021-10-20,625.1400146484375,637.4000244140625,617.1500244140625,625.5700073242188,10622000.0
|
|
2021-10-21,653.1599731445312,654.010009765625,628.6500244140625,628.8900146484375,8437100.0
|
|
2021-10-22,664.780029296875,665.4600219726562,651.8099975585938,651.8099975585938,6186000.0
|
|
2021-10-25,671.6599731445312,675.8800048828125,657.0700073242188,663.739990234375,3833500.0
|
|
2021-10-26,668.52001953125,676.489990234375,662.77001953125,673.760009765625,2904800.0
|
|
2021-10-27,662.9199829101562,671.4099731445312,661.8499755859375,669.0,2276900.0
|
|
2021-10-28,674.0499877929688,676.7999877929688,668.030029296875,670.9500122070312,2859400.0
|
|
2021-10-29,690.3099975585938,690.969970703125,671.239990234375,673.0599975585938,3825300.0
|
|
2021-11-01,681.1699829101562,689.969970703125,676.5399780273438,689.0599975585938,3110900.0
|
|
2021-11-02,677.719970703125,687.6799926757812,673.8200073242188,683.1099853515625,3888600.0
|
|
2021-11-03,688.2899780273438,689.3900146484375,677.27001953125,677.27001953125,2334900.0
|
|
2021-11-04,668.4000244140625,685.9400024414062,665.5,685.8900146484375,4865000.0
|
|
2021-11-05,645.719970703125,665.6400146484375,645.010009765625,663.969970703125,5283500.0
|
|
2021-11-08,651.4500122070312,656.0,643.7899780273438,650.2899780273438,2887500.0
|
|
2021-11-09,655.989990234375,660.5,650.52001953125,653.7000122070312,2415600.0
|
|
2021-11-10,646.9099731445312,660.3300170898438,642.1099853515625,653.010009765625,2405800.0
|
|
2021-11-11,657.5800170898438,665.8200073242188,649.7100219726562,650.239990234375,2868300.0
|
|
2021-11-12,682.6099853515625,683.3400268554688,653.8200073242188,660.010009765625,4198400.0
|
|
2021-11-15,679.3300170898438,685.260009765625,671.489990234375,681.239990234375,2872200.0
|
|
2021-11-16,687.4000244140625,688.3599853515625,676.9000244140625,678.27001953125,2077400.0
|
|
2021-11-17,691.6900024414062,700.989990234375,686.0900268554688,690.0,2732800.0
|
|
2021-11-18,682.02001953125,691.739990234375,679.739990234375,691.6099853515625,2012900.0
|
|
2021-11-19,678.7999877929688,694.1599731445312,675.0,692.3499755859375,2613700.0
|
|
2021-11-22,659.2000122070312,679.47998046875,656.469970703125,676.02001953125,2764400.0
|
|
2021-11-23,654.0599975585938,666.4299926757812,646.0499877929688,658.1799926757812,2320200.0
|
|
2021-11-24,658.2899780273438,661.4400024414062,651.0999755859375,658.010009765625,1867300.0
|
|
2021-11-26,665.6400146484375,676.4099731445312,660.6699829101562,675.0,2872500.0
|
|
2021-11-29,663.8400268554688,667.989990234375,658.2899780273438,663.2000122070312,2529400.0
|
|
2021-11-30,641.9000244140625,675.3800048828125,640.010009765625,668.2000122070312,5608900.0
|
|
2021-12-01,617.77001953125,654.52001953125,617.0700073242188,649.47998046875,3882800.0
|
|
2021-12-02,616.469970703125,625.3599853515625,612.8800048828125,617.0999755859375,3331100.0
|
|
2021-12-03,602.1300048828125,625.5,594.0,622.75,4829300.0
|
|
2021-12-06,612.6900024414062,617.2899780273438,601.0,606.010009765625,3075700.0
|
|
2021-12-07,625.5800170898438,628.8900146484375,611.4000244140625,619.8300170898438,3125200.0
|
|
2021-12-08,628.0800170898438,632.4600219726562,623.2000122070312,630.0,2220300.0
|
|
2021-12-09,611.0,630.239990234375,610.4400024414062,627.5800170898438,2376300.0
|
|
2021-12-10,611.6599731445312,617.739990234375,605.8800048828125,616.780029296875,2748800.0
|
|
2021-12-13,604.5599975585938,612.6400146484375,599.52001953125,612.0,2517900.0
|
|
2021-12-14,597.989990234375,602.2899780273438,588.1300048828125,598.7100219726562,2984500.0
|
|
2021-12-15,605.0399780273438,605.6900024414062,584.510009765625,598.1799926757812,2866200.0
|
|
2021-12-16,591.0599975585938,602.8300170898438,588.0,597.0900268554688,3143200.0
|
|
2021-12-17,586.72998046875,593.25,581.739990234375,591.6099853515625,4386900.0
|
|
2021-12-20,593.739990234375,602.8800048828125,584.260009765625,586.4299926757812,3358400.0
|
|
2021-12-21,604.9199829101562,607.8200073242188,593.8599853515625,597.5399780273438,2319400.0
|
|
2021-12-22,614.239990234375,614.8200073242188,602.6300048828125,603.3599853515625,2335700.0
|
|
2021-12-23,614.0900268554688,616.8800048828125,607.5700073242188,616.4000244140625,1621100.0
|
|
2021-12-27,613.1199951171875,615.0,609.25,615.0,2061500.0
|
|
2021-12-28,610.7100219726562,618.4099731445312,609.6900024414062,614.9500122070312,1882800.0
|
|
2021-12-29,610.5399780273438,613.97998046875,604.6799926757812,610.7100219726562,1287200.0
|
|
2021-12-30,612.0900268554688,620.6099853515625,611.239990234375,612.989990234375,1625100.0
|
|
2021-12-31,602.4400024414062,614.0800170898438,602.0499877929688,610.010009765625,1995900.0
|
|
2022-01-03,597.3699951171875,609.989990234375,590.5599975585938,605.6099853515625,3067500.0
|
|
2022-01-04,591.1500244140625,600.4099731445312,581.5999755859375,599.9099731445312,4393100.0
|
|
2022-01-05,567.52001953125,592.8400268554688,566.8800048828125,592.0,4148700.0
|
|
2022-01-06,553.2899780273438,563.3599853515625,542.010009765625,554.3400268554688,5711800.0
|
|
2022-01-07,541.0599975585938,553.4299926757812,538.219970703125,549.4600219726562,3382900.0
|
|
2022-01-10,539.8499755859375,543.6900024414062,526.3200073242188,538.489990234375,4486100.0
|
|
2022-01-11,540.8400268554688,543.9099731445312,530.0700073242188,536.989990234375,3077800.0
|
|
2022-01-12,537.219970703125,544.27001953125,532.02001953125,544.27001953125,3787400.0
|
|
2022-01-13,519.2000122070312,540.7899780273438,518.260009765625,537.0599975585938,4475100.0
|
|
2022-01-14,525.6900024414062,538.3699951171875,511.8800048828125,517.5999755859375,7861100.0
|
|
2022-01-18,510.79998779296875,521.75,508.67999267578125,520.0800170898438,4839100.0
|
|
2022-01-19,515.8599853515625,523.2100219726562,510.510009765625,515.0,4353500.0
|
|
2022-01-20,508.25,526.6400146484375,506.92999267578125,517.75,12659000.0
|
|
2022-01-21,397.5,409.1499938964844,379.989990234375,400.42999267578125,58904300.0
|
|
2022-01-24,387.1499938964844,387.260009765625,351.4599914550781,383.9100036621094,32346000.0
|
|
2022-01-25,366.4200134277344,387.7099914550781,365.1300048828125,379.1400146484375,15145800.0
|
|
2022-01-26,359.70001220703125,382.6600036621094,356.6199951171875,378.2699890136719,12684000.0
|
|
2022-01-27,386.70001220703125,394.79998779296875,378.1000061035156,382.05999755859375,24324700.0
|
|
2022-01-28,384.3599853515625,387.0,372.0799865722656,386.760009765625,11966600.0
|
|
2022-01-31,427.1400146484375,427.70001220703125,398.20001220703125,401.9700012207031,20047500.0
|
|
2022-02-01,457.1300048828125,458.4800109863281,425.5400085449219,432.9599914550781,22568100.0
|
|
2022-02-02,429.4800109863281,451.9800109863281,426.4800109863281,448.25,14346000.0
|
|
2022-02-03,405.6000061035156,429.260009765625,404.2799987792969,421.44000244140625,9905200.0
|
|
2022-02-04,410.1700134277344,412.7699890136719,396.6400146484375,407.30999755859375,7789800.0
|
|
2022-02-07,402.1000061035156,412.3500061035156,393.54998779296875,410.1700134277344,8232900.0
|
|
2022-02-08,403.5299987792969,406.6099853515625,395.8299865722656,398.17999267578125,6818500.0
|
|
2022-02-09,412.8900146484375,412.9800109863281,398.7900085449219,408.6499938964844,7738200.0
|
|
2022-02-10,406.2699890136719,408.0,396.3599853515625,402.1000061035156,8452900.0
|
|
2022-02-11,391.30999755859375,411.6099853515625,387.6499938964844,405.3299865722656,7558900.0
|
|
2022-02-14,396.57000732421875,409.3599853515625,386.8900146484375,387.5899963378906,7202200.0
|
|
2022-02-15,407.4599914550781,409.1600036621094,401.010009765625,403.7900085449219,5392300.0
|
|
2022-02-16,398.0799865722656,401.55999755859375,390.3800048828125,401.5299987792969,5277700.0
|
|
2022-02-17,386.6700134277344,399.1099853515625,385.70001220703125,394.239990234375,4669200.0
|
|
2022-02-18,391.2900085449219,402.8699951171875,389.04998779296875,392.5299987792969,6801700.0
|
|
2022-02-22,377.3800048828125,392.4200134277344,373.0199890136719,388.95001220703125,6697500.0
|
|
2022-02-23,367.4599914550781,386.0,366.6600036621094,382.7200012207031,4614300.0
|
|
2022-02-24,390.0299987792969,390.7300109863281,354.7200012207031,355.0899963378906,7068700.0
|
|
2022-02-25,390.79998779296875,391.2900085449219,375.5799865722656,386.6099853515625,4841600.0
|
|
2022-02-28,394.5199890136719,397.75,382.1300048828125,387.3299865722656,5035000.0
|
|
2022-03-01,386.239990234375,395.0,383.7099914550781,391.6000061035156,3290400.0
|
|
2022-03-02,380.0299987792969,389.2200012207031,375.2099914550781,388.92999267578125,5356800.0
|
|
2022-03-03,368.07000732421875,386.1199951171875,364.6499938964844,386.0,6076800.0
|
|
2022-03-04,361.7300109863281,374.82000732421875,357.1700134277344,368.0,5325500.0
|
|
2022-03-07,350.260009765625,362.0,350.20001220703125,360.4100036621094,5708400.0
|
|
2022-03-08,341.760009765625,358.8599853515625,340.6700134277344,349.79998779296875,6428700.0
|
|
2022-03-09,358.7900085449219,364.1400146484375,350.510009765625,357.69000244140625,6520200.0
|
|
2022-03-10,356.7699890136719,367.0199890136719,353.29998779296875,356.20001220703125,4807800.0
|
|
2022-03-11,340.32000732421875,363.3599853515625,340.0,361.19000244140625,4819900.0
|
|
2022-03-14,331.010009765625,341.32000732421875,329.82000732421875,338.7200012207031,5907800.0
|
|
2022-03-15,343.75,345.3599853515625,332.3599853515625,335.1000061035156,5460600.0
|
|
2022-03-16,357.5299987792969,359.989990234375,343.05999755859375,348.20001220703125,6982500.0
|
|
2022-03-17,371.3999938964844,373.30999755859375,354.8800048828125,359.70001220703125,5818300.0
|
|
2022-03-18,380.6000061035156,381.79998779296875,368.4700012207031,372.0,8324800.0
|
|
2022-03-21,374.5899963378906,381.82000732421875,368.94000244140625,378.0199890136719,4866500.0
|
|
2022-03-22,382.9200134277344,386.6600036621094,366.760009765625,371.1400146484375,4242800.0
|
|
2022-03-23,374.489990234375,382.4599914550781,374.489990234375,379.7699890136719,3729000.0
|
|
2022-03-24,375.7099914550781,379.760009765625,368.8999938964844,379.760009765625,3888500.0
|
|
2022-03-25,373.8500061035156,377.6400146484375,366.42999267578125,377.07000732421875,3574500.0
|
|
2022-03-28,378.510009765625,380.2799987792969,366.7300109863281,375.2300109863281,4323400.0
|
|
2022-03-29,391.82000732421875,396.5,380.3299865722656,384.3900146484375,5880700.0
|
|
2022-03-30,381.4700012207031,392.70001220703125,378.6300048828125,389.54998779296875,4023300.0
|
|
2022-03-31,374.5899963378906,384.0,373.6099853515625,383.5899963378906,4134700.0
|
|
2022-04-01,373.4700012207031,380.8699951171875,368.5,376.79998779296875,4644200.0
|
|
2022-04-04,391.5,396.0199890136719,373.1300048828125,373.54998779296875,7001800.0
|
|
2022-04-05,380.1499938964844,390.0,377.30999755859375,389.29998779296875,4234500.0
|
|
2022-04-06,368.3500061035156,376.4700012207031,362.7300109863281,374.1499938964844,4354900.0
|
|
2022-04-07,362.1499938964844,368.5400085449219,353.69000244140625,365.0,4948900.0
|
|
2022-04-08,355.8800048828125,362.5,354.8699951171875,361.9599914550781,4025200.0
|
|
2022-04-11,348.0,354.7799987792969,345.20001220703125,350.0,3777100.0
|
|
2022-04-12,344.1000061035156,359.4100036621094,342.25,355.9100036621094,3824300.0
|
|
2022-04-13,350.42999267578125,352.0,341.1600036621094,343.9200134277344,3231000.0
|
|
2022-04-14,341.1300048828125,352.0,339.8599853515625,350.95001220703125,4343800.0
|
|
2022-04-18,337.8599853515625,342.3599853515625,331.6199951171875,340.0,5105000.0
|
|
2022-04-19,348.6099853515625,351.67999267578125,333.2200012207031,333.2200012207031,20906900.0
|
|
2022-04-20,226.19000244140625,248.6999969482422,212.50999450683594,245.1999969482422,133387500.0
|
|
2022-04-21,218.22000122070312,227.67999267578125,211.52000427246094,220.0,53501600.0
|
|
2022-04-22,215.52000427246094,226.27000427246094,210.0500030517578,220.17999267578125,37515100.0
|
|
2022-04-25,209.91000366210938,216.66000366210938,204.50999450683594,213.80999755859375,28152000.0
|
|
2022-04-26,198.39999389648438,209.14999389648438,198.27999877929688,208.8000030517578,20318100.0
|
|
2022-04-27,188.5399932861328,200.19000244140625,187.77000427246094,194.00999450683594,22298400.0
|
|
2022-04-28,199.52000427246094,201.47999572753906,185.60000610351562,191.55999755859375,21363200.0
|
|
2022-04-29,190.36000061035156,204.7100067138672,190.0,198.67999267578125,16391900.0
|
|
2022-05-02,199.4600067138672,200.2100067138672,190.00999450683594,191.7100067138672,14591600.0
|
|
2022-05-03,199.8699951171875,203.1999969482422,194.77000427246094,198.2899932861328,11839400.0
|
|
2022-05-04,204.00999450683594,204.3800048828125,191.00999450683594,197.64999389648438,12218800.0
|
|
2022-05-05,188.32000732421875,200.7100067138672,186.0,200.4499969482422,13971300.0
|
|
2022-05-06,180.97000122070312,187.2100067138672,175.80999755859375,186.75,17185500.0
|
|
2022-05-09,173.10000610351562,183.1999969482422,172.3000030517578,177.66000366210938,14031300.0
|
|
2022-05-10,177.66000366210938,181.8699951171875,170.57000732421875,176.00999450683594,13883900.0
|
|
2022-05-11,166.3699951171875,180.9199981689453,165.5500030517578,176.08999633789062,12665500.0
|
|
2022-05-12,174.30999755859375,177.5800018310547,162.7100067138672,163.9600067138672,17662100.0
|
|
2022-05-13,187.63999938964844,187.77000427246094,176.00999450683594,177.16000366210938,13136300.0
|
|
2022-05-16,186.50999450683594,195.88999938964844,185.6999969482422,193.3000030517578,16145000.0
|
|
2022-05-17,190.55999755859375,191.39999389648438,185.1699981689453,189.1699981689453,9876700.0
|
|
2022-05-18,177.19000244140625,187.6999969482422,176.27000427246094,186.72000122070312,9665600.0
|
|
2022-05-19,183.47999572753906,186.3000030517578,175.7100067138672,178.0500030517578,10448500.0
|
|
2022-05-20,186.35000610351562,190.19000244140625,179.77000427246094,185.8699951171875,10429400.0
|
|
2022-05-23,187.44000244140625,187.66000366210938,177.88999938964844,186.14999389648438,9602000.0
|
|
2022-05-24,180.33999633789062,184.0,177.1699981689453,182.0,7706400.0
|
|
2022-05-25,187.8300018310547,188.8699951171875,180.1699981689453,180.27999877929688,8522100.0
|
|
2022-05-26,191.39999389648438,192.33999633789062,183.08999633789062,186.49000549316406,8049900.0
|
|
2022-05-27,195.19000244140625,195.25,190.3699951171875,193.19000244140625,8586000.0
|
|
2022-05-31,197.44000244140625,199.9499969482422,190.8000030517578,196.17999267578125,11398500.0
|
|
2022-06-01,192.91000366210938,202.74000549316406,191.66000366210938,198.6999969482422,8416200.0
|
|
2022-06-02,205.08999633789062,205.47000122070312,191.72000122070312,192.02000427246094,9623100.0
|
|
2022-06-03,198.97999572753906,202.9499969482422,198.0500030517578,200.13999938964844,7191800.0
|
|
2022-06-06,197.13999938964844,203.8699951171875,195.3800048828125,202.08999633789062,5372000.0
|
|
2022-06-07,198.61000061035156,199.60000610351562,193.0,194.8699951171875,4839500.0
|
|
2022-06-08,202.8300018310547,207.3800048828125,197.63999938964844,197.9499969482422,7244100.0
|
|
2022-06-09,192.77000427246094,201.69000244140625,192.5399932861328,200.64999389648438,6949000.0
|
|
2022-06-10,182.94000244140625,185.86000061035156,180.85000610351562,182.63999938964844,13065600.0
|
|
2022-06-13,169.69000244140625,179.08999633789062,168.9600067138672,177.07000732421875,10222400.0
|
|
2022-06-14,167.5399932861328,172.05999755859375,164.27999877929688,169.75,11555300.0
|
|
2022-06-15,180.11000061035156,183.85000610351562,168.52999877929688,169.25999450683594,12396000.0
|
|
2022-06-16,173.35000610351562,176.27000427246094,171.55999755859375,174.0,8201300.0
|
|
2022-06-17,175.50999450683594,179.64999389648438,173.33999633789062,173.6300048828125,12133400.0
|
|
2022-06-21,170.91000366210938,178.6199951171875,169.8000030517578,177.60000610351562,12177600.0
|
|
2022-06-22,178.88999938964844,182.82000732421875,170.1999969482422,170.75,11992400.0
|
|
2022-06-23,181.7100067138672,182.75999450683594,175.8699951171875,180.5,9538200.0
|
|
2022-06-24,190.85000610351562,191.19000244140625,181.83999633789062,183.5,12424000.0
|
|
2022-06-27,189.13999938964844,191.77999877929688,182.38999938964844,191.77000427246094,8363900.0
|
|
2022-06-28,179.60000610351562,192.1999969482422,179.3699951171875,189.1999969482422,7185400.0
|
|
2022-06-29,178.36000061035156,180.6699981689453,175.10000610351562,179.5500030517578,5766800.0
|
|
2022-06-30,174.8699951171875,179.4499969482422,170.3000030517578,177.07000732421875,7894700.0
|
|
2022-07-01,179.9499969482422,180.10000610351562,174.27000427246094,176.49000549316406,5201600.0
|
|
2022-07-05,185.8800048828125,185.9199981689453,172.67999267578125,176.27999877929688,7334300.0
|
|
2022-07-06,184.05999755859375,186.22000122070312,180.82000732421875,185.1999969482422,5753400.0
|
|
2022-07-07,189.27000427246094,190.2100067138672,183.5,184.27000427246094,6334500.0
|
|
2022-07-08,186.97999572753906,189.91000366210938,182.75,186.02000427246094,5835700.0
|
|
2022-07-11,177.33999633789062,184.99000549316406,176.88999938964844,184.72999572753906,6038800.0
|
|
2022-07-12,174.4499969482422,179.77999877929688,173.4199981689453,177.3300018310547,6845300.0
|
|
2022-07-13,176.55999755859375,179.17999267578125,169.6999969482422,170.5,12734400.0
|
|
2022-07-14,174.77999877929688,177.52000427246094,171.82000732421875,175.55999755859375,9039500.0
|
|
2022-07-15,189.11000061035156,189.22000122070312,174.55999755859375,175.5800018310547,16319100.0
|
|
2022-07-18,190.9199981689453,199.6699981689453,189.8000030517578,192.5,16322800.0
|
|
2022-07-19,201.6300048828125,201.97000122070312,188.39999389648438,193.02000427246094,28178700.0
|
|
2022-07-20,216.44000244140625,216.97000122070312,200.10000610351562,208.1699981689453,53920300.0
|
|
2022-07-21,223.8800048828125,224.32000732421875,211.5,214.3000030517578,23430100.0
|
|
2022-07-22,220.44000244140625,229.35000610351562,218.44000244140625,222.3800048828125,17805500.0
|
|
2022-07-25,218.50999450683594,225.22999572753906,216.35000610351562,221.30999755859375,10935200.0
|
|
2022-07-26,213.91000366210938,219.38999938964844,211.63999938964844,216.66000366210938,9508500.0
|
|
2022-07-27,226.75,227.77999877929688,214.5800018310547,216.47999572753906,10508400.0
|
|
2022-07-28,226.02000427246094,228.10000610351562,219.6699981689453,224.60000610351562,8972700.0
|
|
2022-07-29,224.89999389648438,230.75,222.39999389648438,223.2899932861328,9064900.0
|
|
2022-08-01,226.2100067138672,228.38999938964844,221.0,223.10000610351562,5525000.0
|
|
2022-08-02,221.4199981689453,228.1999969482422,220.8800048828125,222.75999450683594,6361300.0
|
|
2022-08-03,226.72999572753906,228.10000610351562,222.4199981689453,224.7899932861328,6400700.0
|
|
2022-08-04,229.91000366210938,232.07000732421875,225.0500030517578,227.67999267578125,7142700.0
|
|
2022-08-05,226.77999877929688,228.6199951171875,222.8699951171875,225.3000030517578,5539700.0
|
|
2022-08-08,233.49000549316406,241.9600067138672,226.41000366210938,227.49000549316406,10982100.0
|
|
2022-08-09,229.94000244140625,232.1999969482422,224.64999389648438,231.6199951171875,6181200.0
|
|
2022-08-10,244.11000061035156,244.5399932861328,236.60000610351562,236.99000549316406,9254800.0
|
|
2022-08-11,242.6999969482422,251.6199951171875,241.50999450683594,244.67999267578125,8780100.0
|
|
2022-08-12,249.3000030517578,249.41000366210938,243.75999450683594,244.80999755859375,6098500.0
|
|
2022-08-15,249.11000061035156,251.99000549316406,247.50999450683594,248.11000061035156,6527400.0
|
|
2022-08-16,245.69000244140625,249.2899932861328,244.02999877929688,247.16000366210938,5136800.0
|
|
2022-08-17,241.14999389648438,244.24000549316406,237.55999755859375,241.17999267578125,5627200.0
|
|
2022-08-18,245.1699981689453,246.47999572753906,239.27999877929688,241.9600067138672,5280400.0
|
|
2022-08-19,241.16000366210938,243.2899932861328,235.67999267578125,240.9499969482422,7504700.0
|
|
2022-08-22,226.5399932861328,233.47999572753906,224.58999633789062,232.5500030517578,8630100.0
|
|
2022-08-23,224.5500030517578,229.89999389648438,224.3000030517578,226.4600067138672,5276900.0
|
|
2022-08-24,229.61000061035156,234.10000610351562,223.94000244140625,225.66000366210938,5426300.0
|
|
2022-08-25,233.97999572753906,234.16000366210938,229.0,230.24000549316406,3766900.0
|
|
2022-08-26,223.27999877929688,236.9499969482422,223.14999389648438,233.6300048828125,5349800.0
|
|
2022-08-29,224.57000732421875,229.8699951171875,221.52000427246094,221.92999267578125,7109400.0
|
|
2022-08-30,220.64999389648438,229.7899932861328,218.74000549316406,226.66000366210938,5740400.0
|
|
2022-08-31,223.55999755859375,233.8800048828125,223.42999267578125,227.0,8615900.0
|
|
2022-09-01,230.0399932861328,230.3699951171875,219.47000122070312,220.72000122070312,7292900.0
|
|
2022-09-02,226.11000061035156,233.8800048828125,225.0399932861328,231.02999877929688,8164900.0
|
|
2022-09-06,218.38999938964844,226.85000610351562,214.69000244140625,225.58999633789062,7469000.0
|
|
2022-09-07,228.9600067138672,229.3300018310547,218.27000427246094,220.2100067138672,8149300.0
|
|
2022-09-08,227.44000244140625,228.74000549316406,221.3000030517578,224.16000366210938,6737400.0
|
|
2022-09-09,233.57000732421875,234.77999877929688,229.6199951171875,229.6199951171875,6699600.0
|
|
2022-09-12,236.52999877929688,239.49000549316406,233.3699951171875,233.61000061035156,6047400.0
|
|
2022-09-13,218.1300048828125,227.69000244140625,217.72000122070312,226.5,8000100.0
|
|
2022-09-14,224.1199951171875,228.0,215.8000030517578,219.82000732421875,8230300.0
|
|
2022-09-15,235.3800048828125,242.2899932861328,229.10000610351562,230.47000122070312,19454100.0
|
|
2022-09-16,240.1300048828125,241.36000061035156,227.8300018310547,231.22000122070312,18914200.0
|
|
2022-09-19,243.6300048828125,245.25,235.75,245.0500030517578,17912400.0
|
|
2022-09-20,242.85000610351562,250.49000549316406,239.66000366210938,240.3699951171875,16037400.0
|
|
2022-09-21,236.8699951171875,248.3000030517578,236.67999267578125,242.6699981689453,9166800.0
|
|
2022-09-22,237.0500030517578,240.5,231.66000366210938,235.35000610351562,10018000.0
|
|
2022-09-23,226.41000366210938,236.4499969482422,221.42999267578125,235.13999938964844,11207200.0
|
|
2022-09-26,224.07000732421875,232.6999969482422,223.00999450683594,225.60000610351562,8234300.0
|
|
2022-09-27,224.36000061035156,230.63999938964844,220.72000122070312,228.6300048828125,7762200.0
|
|
2022-09-28,245.1999969482422,246.64999389648438,227.3800048828125,229.69000244140625,17579700.0
|
|
2022-09-29,239.7100067138672,246.97999572753906,235.67999267578125,241.61000061035156,18994900.0
|
|
2022-09-30,235.44000244140625,242.44000244140625,233.25999450683594,237.0,11848600.0
|
|
2022-10-03,239.0399932861328,241.5399932861328,232.85000610351562,237.85000610351562,8657400.0
|
|
2022-10-04,240.74000549316406,245.8000030517578,233.25,244.83999633789062,13925900.0
|
|
2022-10-05,236.72999572753906,241.58999633789062,227.3800048828125,238.75999450683594,10825600.0
|
|
2022-10-06,240.02000427246094,244.27999877929688,233.91000366210938,236.67999267578125,9188900.0
|
|
2022-10-07,224.75,237.3300018310547,224.27999877929688,235.77000427246094,9806100.0
|
|
2022-10-10,229.97999572753906,233.8300018310547,224.22999572753906,225.63999938964844,9991100.0
|
|
2022-10-11,214.2899932861328,230.44000244140625,213.6999969482422,226.0500030517578,15282400.0
|
|
2022-10-12,220.8699951171875,223.6699981689453,212.63999938964844,214.3000030517578,12952600.0
|
|
2022-10-13,232.50999450683594,234.47000122070312,211.72999572753906,212.69000244140625,17505000.0
|
|
2022-10-14,230.0,238.8000030517578,229.50999450683594,237.8000030517578,15293400.0
|
|
2022-10-17,245.10000610351562,249.9199981689453,234.39999389648438,234.41000366210938,21057800.0
|
|
2022-10-18,240.86000061035156,250.3699951171875,237.72999572753906,249.8000030517578,25776700.0
|
|
2022-10-19,272.3800048828125,279.29998779296875,262.6600036621094,265.0,46685300.0
|
|
2022-10-20,268.1600036621094,278.3800048828125,266.3800048828125,272.7799987792969,17207100.0
|
|
2022-10-21,289.57000732421875,290.75,265.67999267578125,268.95001220703125,24889100.0
|
|
2022-10-24,282.45001220703125,290.489990234375,280.3599853515625,290.2300109863281,13326400.0
|
|
2022-10-25,291.0199890136719,297.5899963378906,285.54998779296875,286.95001220703125,15100700.0
|
|
2022-10-26,298.6199951171875,305.6300048828125,288.0400085449219,290.0400085449219,15714100.0
|
|
2022-10-27,296.94000244140625,305.2099914550781,294.7799987792969,298.3299865722656,14612600.0
|
|
2022-10-28,295.7200012207031,301.19000244140625,292.2900085449219,297.70001220703125,9960500.0
|
|
2022-10-31,291.8800048828125,297.6199951171875,289.5,295.1300048828125,7505100.0
|
|
2022-11-01,286.75,299.70001220703125,286.4200134277344,296.1700134277344,6916400.0
|
|
2022-11-02,273.0,287.3299865722656,272.8399963378906,286.3999938964844,10367600.0
|
|
2022-11-03,269.05999755859375,276.2900085449219,268.79998779296875,271.25,7057400.0
|
|
2022-11-04,260.7900085449219,274.9700012207031,255.32000732421875,272.0199890136719,11124700.0
|
|
2022-11-07,258.6000061035156,261.1499938964844,252.08999633789062,261.05999755859375,7927000.0
|
|
2022-11-08,263.4599914550781,266.0799865722656,256.8800048828125,259.9200134277344,7683800.0
|
|
2022-11-09,254.66000366210938,260.8999938964844,254.22000122070312,259.6600036621094,7266000.0
|
|
2022-11-10,274.9700012207031,275.3599853515625,260.0899963378906,265.989990234375,9667300.0
|
|
2022-11-11,290.1300048828125,290.6600036621094,271.55999755859375,274.4700012207031,9573800.0
|
|
2022-11-14,299.2699890136719,311.0,288.19000244140625,290.0,17978200.0
|
|
2022-11-15,310.20001220703125,312.7099914550781,302.54998779296875,309.20001220703125,14626900.0
|
|
2022-11-16,306.0199890136719,310.489990234375,303.6099853515625,309.94000244140625,8038600.0
|
|
2022-11-17,295.2799987792969,299.82000732421875,291.0,294.7200012207031,9838200.0
|
|
2022-11-18,287.9800109863281,298.0,287.0,297.3299865722656,8400100.0
|
|
2022-11-21,285.04998779296875,291.8699951171875,282.6600036621094,291.0,7256500.0
|
|
2022-11-22,286.69000244140625,286.9800109863281,277.3399963378906,284.989990234375,6245100.0
|
|
2022-11-23,291.5,292.4700012207031,283.760009765625,285.9100036621094,5919000.0
|
|
2022-11-25,285.5400085449219,289.2099914550781,284.1700134277344,289.0,3236000.0
|
|
2022-11-28,281.1700134277344,289.54998779296875,280.5299987792969,284.0,4703400.0
|
|
2022-11-29,280.9599914550781,282.9599914550781,275.94000244140625,282.5,5786900.0
|
|
2022-11-30,305.5299987792969,308.260009765625,280.4100036621094,281.3699951171875,16070100.0
|
|
2022-12-01,316.95001220703125,319.79998779296875,303.0299987792969,303.989990234375,14664900.0
|
|
2022-12-02,320.4100036621094,321.989990234375,310.0,310.489990234375,12690600.0
|
|
2022-12-05,312.5899963378906,322.7699890136719,310.9200134277344,316.4599914550781,8423000.0
|
|
2022-12-06,305.55999755859375,313.2200012207031,303.1300048828125,311.0,7195400.0
|
|
2022-12-07,308.4200134277344,309.6099853515625,302.1000061035156,306.5,7821600.0
|
|
2022-12-08,310.260009765625,312.3800048828125,304.80999755859375,309.1099853515625,7205300.0
|
|
2022-12-09,320.010009765625,329.0,319.5199890136719,321.45001220703125,14364000.0
|
|
2022-12-12,315.17999267578125,323.17999267578125,308.8500061035156,320.0,10148600.0
|
|
2022-12-13,320.3399963378906,332.7200012207031,317.20001220703125,328.0,10756400.0
|
|
2022-12-14,317.8299865722656,324.7099914550781,314.4200134277344,318.9700012207031,7543300.0
|
|
2022-12-15,290.4100036621094,303.3900146484375,286.54998779296875,302.1199951171875,17724600.0
|
|
2022-12-16,290.7099914550781,294.7200012207031,288.70001220703125,288.760009765625,14080000.0
|
|
2022-12-19,288.29998779296875,292.25,286.1300048828125,289.7300109863281,6163700.0
|
|
2022-12-20,288.19000244140625,289.2799987792969,280.80999755859375,281.239990234375,6918100.0
|
|
2022-12-21,297.9599914550781,300.6600036621094,286.5,289.989990234375,6376200.0
|
|
2022-12-22,297.75,298.8800048828125,290.80999755859375,298.0899963378906,7856200.0
|
|
2022-12-23,294.9599914550781,298.4599914550781,291.9100036621094,296.17999267578125,4251100.0
|
|
2022-12-27,284.1700134277344,293.57000732421875,282.1300048828125,293.19000244140625,5778100.0
|
|
2022-12-28,276.8800048828125,285.19000244140625,273.4100036621094,281.9200134277344,5964400.0
|
|
2022-12-29,291.1199951171875,295.5,281.010009765625,283.17999267578125,9588500.0
|
|
2022-12-30,294.8800048828125,295.010009765625,283.2200012207031,285.5299987792969,7566900.0
|
|
2023-01-03,294.95001220703125,298.3900146484375,288.70001220703125,298.05999755859375,6764000.0
|
|
2023-01-04,309.4100036621094,311.1400146484375,295.510009765625,298.239990234375,9345100.0
|
|
2023-01-05,309.70001220703125,314.17999267578125,304.54998779296875,307.0,8328400.0
|
|
2023-01-06,315.54998779296875,316.7699890136719,303.69000244140625,311.57000732421875,8959800.0
|
|
2023-01-09,315.1700134277344,321.70001220703125,313.2200012207031,316.8299865722656,6766600.0
|
|
2023-01-10,327.5400085449219,329.3500061035156,311.07000732421875,311.07000732421875,13072300.0
|
|
2023-01-11,327.260009765625,328.8800048828125,321.3500061035156,326.5,9579700.0
|
|
2023-01-12,330.1300048828125,332.95001220703125,323.1400146484375,332.5,10856200.0
|
|
2023-01-13,332.82000732421875,336.6499938964844,328.8900146484375,329.9700012207031,8286800.0
|
|
2023-01-17,326.2200012207031,332.5,323.6000061035156,331.0799865722656,9247000.0
|
|
2023-01-18,326.3299865722656,330.0799865722656,321.25,326.75,7814100.0
|
|
2023-01-19,315.7799987792969,324.8900146484375,313.3900146484375,322.57000732421875,18008200.0
|
|
2023-01-20,342.5,344.0,332.6300048828125,336.7900085449219,28430300.0
|
|
2023-01-23,357.4200134277344,362.25,340.6300048828125,341.7200012207031,15646900.0
|
|
2023-01-24,363.8299865722656,365.6499938964844,355.1400146484375,357.5299987792969,11796500.0
|
|
2023-01-25,367.9599914550781,368.8999938964844,358.5,360.57000732421875,7766900.0
|
|
2023-01-26,364.8699951171875,369.0199890136719,361.70001220703125,368.7699890136719,8256800.0
|
|
2023-01-27,360.7699890136719,365.9200134277344,360.5899963378906,363.20001220703125,6703500.0
|
|
2023-01-30,353.1099853515625,360.95001220703125,352.8599853515625,358.44000244140625,5127600.0
|
|
2023-01-31,353.8599853515625,355.95001220703125,348.7099914550781,349.9800109863281,5660700.0
|
|
2023-02-01,361.989990234375,365.3900146484375,349.9100036621094,353.8599853515625,8005200.0
|
|
2023-02-02,366.8900146484375,368.32000732421875,358.42999267578125,365.1600036621094,7857000.0
|
|
2023-02-03,365.8999938964844,379.42999267578125,359.0,359.0799865722656,9402000.0
|
|
2023-02-06,361.4800109863281,368.45001220703125,360.67999267578125,363.6400146484375,4994900.0
|
|
2023-02-07,362.95001220703125,364.17999267578125,354.17999267578125,358.510009765625,6289400.0
|
|
2023-02-08,366.8299865722656,368.19000244140625,358.30999755859375,360.0199890136719,6253200.0
|
|
2023-02-09,362.5,373.8299865722656,361.739990234375,372.4100036621094,6901100.0
|
|
2023-02-10,347.3599853515625,362.1400146484375,347.1400146484375,359.1600036621094,7291100.0
|
|
2023-02-13,358.57000732421875,359.70001220703125,344.25,349.5,7134400.0
|
|
2023-02-14,359.9599914550781,363.75,353.3999938964844,357.54998779296875,4624800.0
|
|
2023-02-15,361.4200134277344,362.8800048828125,354.239990234375,356.6300048828125,3966000.0
|
|
2023-02-16,350.7099914550781,361.5,350.30999755859375,355.0,5215700.0
|
|
2023-02-17,347.9599914550781,349.0,342.44000244140625,347.9100036621094,5294700.0
|
|
2023-02-21,337.5,344.1300048828125,336.4200134277344,342.8500061035156,5710300.0
|
|
2023-02-22,334.8800048828125,341.9100036621094,332.82000732421875,337.5,4546200.0
|
|
2023-02-23,323.6499938964844,331.2799987792969,314.29998779296875,331.2300109863281,13238700.0
|
|
2023-02-24,317.1499938964844,321.5,314.5199890136719,319.29998779296875,6830700.0
|
|
2023-02-27,323.0299987792969,330.0,322.1199951171875,323.8699951171875,6142600.0
|
|
2023-02-28,322.1300048828125,327.6199951171875,321.1700134277344,323.70001220703125,3676100.0
|
|
2023-03-01,313.4800109863281,326.6000061035156,312.3599853515625,321.54998779296875,4911300.0
|
|
2023-03-02,311.8800048828125,315.57000732421875,310.3800048828125,310.9599914550781,4911000.0
|
|
2023-03-03,315.17999267578125,317.489990234375,310.82000732421875,315.45001220703125,5953300.0
|
|
2023-03-06,312.0299987792969,323.29998779296875,311.8399963378906,317.0,5660700.0
|
|
2023-03-07,308.4700012207031,314.29998779296875,306.6199951171875,312.67999267578125,4553100.0
|
|
2023-03-08,311.7900085449219,311.8299865722656,305.75,309.2900085449219,3479500.0
|
|
2023-03-09,297.7799987792969,312.510009765625,294.8800048828125,312.0799865722656,7443400.0
|
|
2023-03-10,292.760009765625,298.7900085449219,289.0,297.8999938964844,5759300.0
|
|
2023-03-13,293.510009765625,299.239990234375,285.3299865722656,287.3399963378906,6292400.0
|
|
2023-03-14,294.94000244140625,297.45001220703125,290.30999755859375,295.9700012207031,5956700.0
|
|
2023-03-15,303.7900085449219,306.30999755859375,292.2799987792969,292.510009765625,9215300.0
|
|
2023-03-16,310.05999755859375,316.6000061035156,301.7099914550781,304.75,7903700.0
|
|
2023-03-17,303.5,310.760009765625,300.0,310.05999755859375,6918800.0
|
|
2023-03-20,305.1300048828125,307.5,296.0,299.7900085449219,5113400.0
|
|
2023-03-21,305.7900085449219,307.9200134277344,300.42999267578125,306.32000732421875,4886300.0
|
|
2023-03-22,293.8999938964844,306.45001220703125,293.5400085449219,306.30999755859375,5808000.0
|
|
2023-03-23,320.3699951171875,322.7799987792969,304.1400146484375,304.67999267578125,15653300.0
|
|
2023-03-24,328.3900146484375,331.8299865722656,320.6300048828125,320.6300048828125,12991700.0
|
|
2023-03-27,327.6600036621094,336.44000244140625,324.4100036621094,327.54998779296875,8625800.0
|
|
2023-03-28,323.5199890136719,333.32000732421875,321.2799987792969,326.05999755859375,6489400.0
|
|
2023-03-29,332.0299987792969,332.8500061035156,325.7300109863281,326.2900085449219,6287300.0
|
|
2023-03-30,338.42999267578125,343.2900085449219,335.29998779296875,340.2699890136719,7131500.0
|
|
2023-03-31,345.4800109863281,345.8399963378906,337.20001220703125,340.04998779296875,5610200.0
|
|
2023-04-03,348.2799987792969,348.5799865722656,340.3999938964844,341.8299865722656,4413700.0
|
|
2023-04-04,346.75,349.79998779296875,343.95001220703125,348.489990234375,3298100.0
|
|
2023-04-05,342.3500061035156,345.42999267578125,336.25,345.29998779296875,4205500.0
|
|
2023-04-06,339.3299865722656,340.4800109863281,332.6300048828125,339.3399963378906,4660500.0
|
|
2023-04-10,338.989990234375,339.8800048828125,333.3599853515625,335.2699890136719,2657900.0
|
|
2023-04-11,338.2099914550781,347.1400146484375,337.6400146484375,343.45001220703125,4044800.0
|
|
2023-04-12,331.0299987792969,342.79998779296875,330.0400085449219,340.80999755859375,3965400.0
|
|
2023-04-13,346.19000244140625,346.42999267578125,338.75,339.989990234375,7406400.0
|
|
2023-04-14,338.6300048828125,344.8500061035156,336.4100036621094,342.94000244140625,5350500.0
|
|
2023-04-17,332.7200012207031,338.3900146484375,327.5,338.0,6136000.0
|
|
2023-04-18,333.70001220703125,337.19000244140625,330.5,335.0,17944500.0
|
|
2023-04-19,323.1199951171875,325.75,316.1000061035156,324.2099914550781,22128300.0
|
|
2023-04-20,325.3500061035156,331.42999267578125,318.3299865722656,320.3900146484375,9947800.0
|
|
2023-04-21,327.9800109863281,328.2900085449219,319.5,323.0,6348000.0
|
|
2023-04-24,329.0199890136719,334.6600036621094,326.75,330.20001220703125,5586600.0
|
|
2023-04-25,322.54998779296875,328.6600036621094,321.1000061035156,328.5,5426600.0
|
|
2023-04-26,321.1499938964844,325.8999938964844,320.4700012207031,321.3599853515625,4623200.0
|
|
2023-04-27,325.8500061035156,327.45001220703125,317.44000244140625,324.29998779296875,5618800.0
|
|
2023-04-28,329.92999267578125,330.80999755859375,324.0,325.239990234375,4221900.0
|
|
2023-05-01,324.1199951171875,331.2300109863281,318.0899963378906,329.44000244140625,5341500.0
|
|
2023-05-02,317.54998779296875,326.07000732421875,315.6199951171875,325.0,4318600.0
|
|
2023-05-03,319.29998779296875,324.6199951171875,315.8500061035156,317.54998779296875,5064100.0
|
|
2023-05-04,320.7799987792969,323.6099853515625,317.95001220703125,319.010009765625,3879700.0
|
|
2023-05-05,322.760009765625,324.1499938964844,319.44000244140625,323.6099853515625,3988600.0
|
|
2023-05-08,331.2099914550781,332.55999755859375,322.0299987792969,322.989990234375,5488600.0
|
|
2023-05-09,332.1400146484375,336.32000732421875,329.739990234375,330.6700134277344,5544900.0
|
|
2023-05-10,335.4200134277344,337.1099853515625,329.510009765625,335.2099914550781,4289900.0
|
|
2023-05-11,344.760009765625,345.4700012207031,331.8399963378906,334.9800109863281,8033500.0
|
|
2023-05-12,339.8900146484375,348.1700134277344,337.3599853515625,344.760009765625,6079900.0
|
|
2023-05-15,335.8900146484375,341.8999938964844,335.5400085449219,340.6199951171875,3653000.0
|
|
2023-05-16,333.75,335.1700134277344,331.9100036621094,334.0,3332200.0
|
|
2023-05-17,339.9599914550781,341.3800048828125,329.6199951171875,331.760009765625,3958800.0
|
|
2023-05-18,371.2900085449219,375.8699951171875,346.3699951171875,347.25,20925200.0
|
|
2023-05-19,365.3599853515625,369.989990234375,363.80999755859375,369.8599853515625,7850900.0
|
|
2023-05-22,363.010009765625,372.010009765625,362.5,365.3599853515625,5406400.0
|
|
2023-05-23,355.989990234375,364.1700134277344,354.30999755859375,360.239990234375,6866100.0
|
|
2023-05-24,364.8500061035156,367.1499938964844,356.6300048828125,356.92999267578125,7973300.0
|
|
2023-05-25,359.0,367.45001220703125,357.4200134277344,359.6099853515625,6263100.0
|
|
2023-05-26,378.8800048828125,383.760009765625,356.0,361.1000061035156,9360400.0
|
|
2023-05-30,392.9800109863281,405.1099853515625,385.7900085449219,397.4800109863281,10865000.0
|
|
2023-05-31,395.2300109863281,396.260009765625,388.9100036621094,391.8900146484375,6988000.0
|
|
2023-06-01,403.1300048828125,407.5199890136719,393.0799865722656,397.4100036621094,7160100.0
|
|
2023-06-02,400.4700012207031,406.5799865722656,395.8999938964844,402.8900146484375,5897300.0
|
|
2023-06-05,403.5400085449219,413.8599853515625,400.1499938964844,400.4700012207031,7247400.0
|
|
2023-06-06,399.2900085449219,405.1199951171875,396.92999267578125,405.0,4991500.0
|
|
2023-06-07,399.7699890136719,418.95001220703125,399.2300109863281,410.42999267578125,11932400.0
|
|
2023-06-08,409.3699951171875,409.5400085449219,396.3399963378906,399.7699890136719,5991100.0
|
|
2023-06-09,420.0199890136719,425.8999938964844,414.760009765625,424.5,12363000.0
|
|
2023-06-12,423.9700012207031,424.70001220703125,416.57000732421875,418.8299865722656,5959500.0
|
|
2023-06-13,435.7300109863281,437.2699890136719,428.3999938964844,430.010009765625,7820500.0
|
|
2023-06-14,440.8599853515625,447.3299865722656,433.5,434.989990234375,8413100.0
|
|
2023-06-15,445.2699890136719,448.6499938964844,439.5,444.1000061035156,7099900.0
|
|
2023-06-16,431.9599914550781,447.510009765625,430.8999938964844,446.1499938964844,8745500.0
|
|
2023-06-20,434.70001220703125,440.0,430.0,430.17999267578125,4756000.0
|
|
2023-06-21,424.45001220703125,434.54998779296875,422.5400085449219,432.6499938964844,5146400.0
|
|
2023-06-22,422.4800109863281,424.7099914550781,418.67999267578125,422.92999267578125,4869500.0
|
|
2023-06-23,424.0199890136719,425.82000732421875,417.7300109863281,418.5899963378906,8293900.0
|
|
2023-06-26,415.94000244140625,430.9599914550781,414.8999938964844,422.44000244140625,4640000.0
|
|
2023-06-27,417.0799865722656,420.8800048828125,411.5,417.3900146484375,4818100.0
|
|
2023-06-28,429.8399963378906,437.2900085449219,422.8900146484375,423.1000061035156,8811300.0
|
|
2023-06-29,428.239990234375,437.8500061035156,426.1499938964844,434.3299865722656,4932300.0
|
|
2023-06-30,440.489990234375,444.1199951171875,431.1000061035156,431.1000061035156,7342000.0
|
|
2023-07-03,441.44000244140625,441.54998779296875,431.6199951171875,439.760009765625,3733200.0
|
|
2023-07-05,445.8999938964844,450.9700012207031,439.6199951171875,444.9100036621094,6869500.0
|
|
2023-07-06,438.8399963378906,442.79998779296875,430.7200012207031,440.0,4938800.0
|
|
2023-07-07,438.1000061035156,442.3299865722656,435.8399963378906,438.6000061035156,4160100.0
|
|
2023-07-10,441.7099914550781,444.4100036621094,436.82000732421875,438.5199890136719,4251700.0
|
|
2023-07-11,440.2099914550781,440.79998779296875,431.0400085449219,438.6499938964844,4574600.0
|
|
2023-07-12,444.04998779296875,445.4100036621094,437.75,444.54998779296875,5731700.0
|
|
2023-07-13,450.3800048828125,451.6700134277344,441.17999267578125,447.0,6157500.0
|
|
2023-07-14,441.9100036621094,456.4800109863281,439.70001220703125,452.7900085449219,7184900.0
|
|
2023-07-17,450.04998779296875,456.67999267578125,445.1099853515625,445.57000732421875,6891700.0
|
|
2023-07-18,474.79998779296875,478.1499938964844,448.7799987792969,451.0,13196900.0
|
|
2023-07-19,477.5899963378906,485.0,470.0,476.8599853515625,20996500.0
|
|
2023-07-20,437.4200134277344,448.5,432.0,447.0,23989700.0
|
|
2023-07-21,427.5,438.239990234375,423.19000244140625,437.3699951171875,17303700.0
|
|
2023-07-24,428.3699951171875,428.6400146484375,419.19000244140625,425.0,8264400.0
|
|
2023-07-25,427.70001220703125,430.8800048828125,426.1300048828125,427.17999267578125,4859800.0
|
|
2023-07-26,422.6700134277344,425.260009765625,415.5899963378906,424.20001220703125,6009200.0
|
|
2023-07-27,413.1700134277344,427.5199890136719,411.8800048828125,426.8999938964844,6594500.0
|
|
2023-07-28,425.7799987792969,427.4700012207031,413.760009765625,415.55999755859375,6424200.0
|
|
2023-07-31,438.9700012207031,439.1300048828125,426.29998779296875,426.510009765625,6587600.0
|
|
2023-08-01,438.6199951171875,445.25,431.3999938964844,437.3699951171875,5711500.0
|
|
2023-08-02,429.70001220703125,435.55999755859375,426.55999755859375,435.2300109863281,4912200.0
|
|
2023-08-03,431.0,441.92999267578125,427.19000244140625,427.79998779296875,6243900.0
|
|
2023-08-04,431.6000061035156,436.5,426.2699890136719,433.05999755859375,5439700.0
|
|
2023-08-07,440.760009765625,441.1099853515625,428.9100036621094,436.4599914550781,4781300.0
|
|
2023-08-08,438.29998779296875,443.57000732421875,435.1000061035156,440.3599853515625,3767200.0
|
|
2023-08-09,428.8999938964844,440.6199951171875,427.5899963378906,439.739990234375,3846600.0
|
|
2023-08-10,429.9800109863281,438.1199951171875,428.69000244140625,431.1199951171875,5467600.0
|
|
2023-08-11,421.6600036621094,430.6300048828125,421.3299865722656,428.9800109863281,3925200.0
|
|
2023-08-14,427.7799987792969,428.8500061035156,418.7799987792969,421.989990234375,3966000.0
|
|
2023-08-15,423.70001220703125,429.1199951171875,421.0400085449219,424.4100036621094,3368000.0
|
|
2023-08-16,415.45001220703125,424.510009765625,415.25,423.7300109863281,3967000.0
|
|
2023-08-17,403.0,415.239990234375,401.5799865722656,415.0,6031500.0
|
|
2023-08-18,404.5299987792969,406.5199890136719,398.1499938964844,399.3299865722656,4309200.0
|
|
2023-08-21,408.2900085449219,409.6099853515625,399.5,402.2300109863281,3861600.0
|
|
2023-08-22,413.1700134277344,415.739990234375,407.3999938964844,409.0,3603300.0
|
|
2023-08-23,427.54998779296875,437.0199890136719,417.7099914550781,418.3999938964844,8174700.0
|
|
2023-08-24,406.92999267578125,427.5899963378906,406.1700134277344,425.4100036621094,5687800.0
|
|
2023-08-25,416.0299987792969,419.25,407.55999755859375,412.0,5390900.0
|
|
2023-08-28,418.05999755859375,419.8299865722656,413.2699890136719,418.0400085449219,2928600.0
|
|
2023-08-29,429.989990234375,432.1700134277344,414.5,416.0,4486700.0
|
|
2023-08-30,434.6700134277344,438.1600036621094,428.3500061035156,430.8500061035156,3625400.0
|
|
2023-08-31,433.67999267578125,437.1499938964844,431.2300109863281,431.2300109863281,3803000.0
|
|
2023-09-01,439.8800048828125,445.5,435.92999267578125,437.7300109863281,4792100.0
|
|
2023-09-05,448.67999267578125,453.45001220703125,438.0,438.3900146484375,6155900.0
|
|
2023-09-06,445.760009765625,451.3900146484375,440.489990234375,448.6099853515625,3862300.0
|
|
2023-09-07,443.1400146484375,444.6000061035156,436.70001220703125,441.1499938964844,2922700.0
|
|
2023-09-08,442.79998779296875,446.80999755859375,438.8500061035156,443.55999755859375,2697500.0
|
|
2023-09-11,445.3599853515625,449.8900146484375,442.75,443.07000732421875,2913800.0
|
|
2023-09-12,434.69000244140625,445.44000244140625,434.1199951171875,442.8500061035156,3124000.0
|
|
2023-09-13,412.239990234375,438.3999938964844,410.69000244140625,435.5,11843000.0
|
|
2023-09-14,400.489990234375,411.3900146484375,400.0,410.3999938964844,10709000.0
|
|
2023-09-15,396.94000244140625,404.70001220703125,395.0299987792969,401.0,9110700.0
|
|
2023-09-18,394.3999938964844,399.4700012207031,392.6000061035156,395.5,4704700.0
|
|
2023-09-19,396.20001220703125,398.2300109863281,390.25,392.8399963378906,4076800.0
|
|
2023-09-20,386.29998779296875,397.989990234375,386.1199951171875,397.04998779296875,3866600.0
|
|
2023-09-21,384.1499938964844,395.8999938964844,383.4200134277344,386.5,5547900.0
|
|
2023-09-22,379.80999755859375,386.8800048828125,378.3599853515625,385.0,3692800.0
|
|
2023-09-25,384.79998779296875,386.6199951171875,380.80999755859375,382.8999938964844,3757300.0
|
|
2023-09-26,379.25,384.55999755859375,377.3599853515625,382.8800048828125,4089400.0
|
|
2023-09-27,377.5899963378906,384.2200012207031,376.25,382.3999938964844,3843500.0
|
|
2023-09-28,376.3599853515625,378.9599914550781,371.1000061035156,375.6000061035156,4369900.0
|
|
2023-09-29,377.6000061035156,382.5799865722656,375.3500061035156,380.0,4198700.0
|
|
2023-10-02,380.3299865722656,384.80999755859375,376.79998779296875,377.4800109863281,3102100.0
|
|
2023-10-03,376.75,394.8999938964844,372.8500061035156,377.1099853515625,8878100.0
|
|
2023-10-04,376.8999938964844,380.2200012207031,373.5799865722656,376.5,4303700.0
|
|
2023-10-05,372.5899963378906,378.6000061035156,367.239990234375,378.010009765625,5034800.0
|
|
2023-10-06,381.510009765625,382.5199890136719,367.7699890136719,368.42999267578125,4773400.0
|
|
2023-10-09,385.95001220703125,387.1700134277344,377.760009765625,378.04998779296875,3299800.0
|
|
2023-10-10,373.32000732421875,388.70001220703125,372.25,385.5799865722656,7288900.0
|
|
2023-10-11,365.92999267578125,377.80999755859375,365.3399963378906,372.7799987792969,9151400.0
|
|
2023-10-12,361.20001220703125,368.8299865722656,359.04998779296875,366.4800109863281,7376100.0
|
|
2023-10-13,355.67999267578125,358.92999267578125,352.04998779296875,355.6400146484375,6312600.0
|
|
2023-10-16,360.82000732421875,363.0799865722656,354.7699890136719,356.2099914550781,5128900.0
|
|
2023-10-17,355.7200012207031,362.70001220703125,353.8900146484375,361.1000061035156,5908400.0
|
|
2023-10-18,346.19000244140625,354.7900085449219,344.7300109863281,351.0,11429600.0
|
|
2023-10-19,401.7699890136719,408.95001220703125,392.260009765625,404.739990234375,28074400.0
|
|
2023-10-20,400.9599914550781,410.6400146484375,398.010009765625,405.6300048828125,12768900.0
|
|
2023-10-23,406.8399963378906,407.5400085449219,398.5199890136719,403.32000732421875,7390000.0
|
|
2023-10-24,413.7300109863281,416.69000244140625,408.3900146484375,409.67999267578125,6459200.0
|
|
2023-10-25,411.25,418.8399963378906,410.1099853515625,416.0199890136719,6299600.0
|
|
2023-10-26,403.5400085449219,417.30999755859375,401.5400085449219,411.4200134277344,6849700.0
|
|
2023-10-27,397.8699951171875,410.2099914550781,395.6199951171875,406.4200134277344,4997600.0
|
|
2023-10-30,410.0799865722656,412.82000732421875,399.4100036621094,402.3500061035156,5317100.0
|
|
2023-10-31,411.69000244140625,412.5199890136719,404.6300048828125,409.239990234375,3877600.0
|
|
2023-11-01,420.19000244140625,420.6000061035156,414.17999267578125,414.7699890136719,4806100.0
|
|
2023-11-02,424.7099914550781,426.69000244140625,417.1000061035156,421.1700134277344,4476000.0
|
|
2023-11-03,432.3599853515625,434.82000732421875,425.5299987792969,428.760009765625,3664800.0
|
|
2023-11-06,434.739990234375,435.0299987792969,429.6099853515625,434.3800048828125,3003200.0
|
|
2023-11-07,434.6099853515625,437.6400146484375,431.0,436.17999267578125,3291100.0
|
|
2023-11-08,436.6499938964844,438.07000732421875,433.67999267578125,435.0,2356800.0
|
|
2023-11-09,435.1499938964844,440.3800048828125,434.3500061035156,438.0299987792969,2735500.0
|
|
2023-11-10,447.239990234375,447.4800109863281,435.510009765625,437.4800109863281,4440600.0
|
|
2023-11-13,444.6199951171875,448.42999267578125,442.6000061035156,447.25,2896100.0
|
|
2023-11-14,448.6499938964844,454.0799865722656,445.6400146484375,448.7799987792969,4060900.0
|
|
2023-11-15,461.94000244140625,462.75,452.45001220703125,452.80999755859375,5035300.0
|
|
2023-11-16,466.95001220703125,467.2799987792969,459.6499938964844,463.0,3656000.0
|
|
2023-11-17,465.9100036621094,467.6499938964844,462.760009765625,466.95001220703125,2798500.0
|
|
2023-11-20,474.4700012207031,476.760009765625,465.3999938964844,465.3999938964844,3617600.0
|
|
2023-11-21,474.95001220703125,477.0199890136719,471.2099914550781,472.6300048828125,2997700.0
|
|
2023-11-22,478.0,482.70001220703125,476.55999755859375,476.79998779296875,2841600.0
|
|
2023-11-24,479.55999755859375,480.3999938964844,475.20001220703125,477.1099853515625,1404700.0
|
|
2023-11-27,479.1700134277344,482.0,475.3500061035156,479.0299987792969,3625900.0
|
|
2023-11-28,479.0,480.5,475.95001220703125,478.1099853515625,2890200.0
|
|
2023-11-29,477.19000244140625,480.989990234375,474.489990234375,479.0,2855500.0
|
|
2023-11-30,473.9700012207031,478.5899963378906,470.4200134277344,475.30999755859375,4287300.0
|
|
2023-12-01,465.739990234375,475.2300109863281,464.6000061035156,473.1700134277344,4338100.0
|
|
2023-12-04,453.8999938964844,461.20001220703125,451.20001220703125,460.989990234375,5157700.0
|
|
2023-12-05,455.1499938964844,456.3900146484375,449.5799865722656,450.70001220703125,3380700.0
|
|
2023-12-06,446.7300109863281,460.5,445.7300109863281,460.0,4178800.0
|
|
2023-12-07,452.0,452.8900146484375,448.32000732421875,450.8500061035156,3506700.0
|
|
2023-12-08,453.760009765625,455.5,450.760009765625,450.760009765625,3456100.0
|
|
2023-12-11,459.8900146484375,470.6499938964844,457.2099914550781,459.3599853515625,4929700.0
|
|
2023-12-12,463.0,465.6099853515625,459.20001220703125,465.2300109863281,3302700.0
|
|
2023-12-13,479.9800109863281,481.25,461.9800109863281,461.9800109863281,5820200.0
|
|
2023-12-14,469.8299865722656,480.760009765625,464.760009765625,480.3599853515625,5176400.0
|
|
2023-12-15,472.05999755859375,473.0,467.29998779296875,467.29998779296875,7838300.0
|
|
2023-12-18,486.1199951171875,492.0400085449219,475.1000061035156,476.29998779296875,6410700.0
|
|
2023-12-19,495.0199890136719,496.1400146484375,484.05999755859375,488.3999938964844,3849000.0
|
|
2023-12-20,489.2699890136719,500.8900146484375,488.3900146484375,492.0,4563700.0
|
|
2023-12-21,491.6099853515625,494.3999938964844,486.7699890136719,492.6600036621094,2756200.0
|
|
2023-12-22,486.760009765625,496.0199890136719,485.45001220703125,494.0,2701100.0
|
|
2023-12-26,491.19000244140625,491.4800109863281,486.3800048828125,489.3900146484375,2034500.0
|
|
2023-12-27,491.7900085449219,494.0199890136719,489.25,491.239990234375,2561300.0
|
|
2023-12-28,490.510009765625,492.8900146484375,489.07000732421875,492.0,1710500.0
|
|
2023-12-29,486.8800048828125,492.2300109863281,481.94000244140625,490.3699951171875,2739500.0
|
|
2024-01-02,468.5,484.6499938964844,461.8599853515625,483.19000244140625,5049400.0
|
|
2024-01-03,470.260009765625,475.04998779296875,465.7699890136719,467.32000732421875,3443700.0
|
|
2024-01-04,474.6700134277344,480.739990234375,466.5299987792969,472.9800109863281,3636500.0
|
|
2024-01-05,474.05999755859375,479.54998779296875,471.79998779296875,476.5,2612500.0
|
|
2024-01-08,485.0299987792969,485.239990234375,473.6499938964844,473.8900146484375,3675800.0
|
|
2024-01-09,482.0899963378906,485.0899963378906,473.79998779296875,475.5299987792969,3526800.0
|
|
2024-01-10,478.3299865722656,487.0,472.95001220703125,481.6000061035156,4342400.0
|
|
2024-01-11,492.2300109863281,503.4100036621094,483.82000732421875,492.5400085449219,7993300.0
|
|
2024-01-12,492.1600036621094,500.7900085449219,490.6099853515625,500.510009765625,4996600.0
|
|
2024-01-16,481.239990234375,494.1499938964844,478.0199890136719,490.0,4679000.0
|
|
2024-01-17,480.3299865722656,486.2099914550781,475.260009765625,484.5,4894600.0
|
|
2024-01-18,485.30999755859375,485.7699890136719,478.0199890136719,480.0299987792969,4054400.0
|
|
2024-01-19,482.95001220703125,485.6700134277344,476.05999755859375,484.9800109863281,5665600.0
|
|
2024-01-22,485.7099914550781,489.79998779296875,479.8999938964844,487.54998779296875,5212300.0
|
|
2024-01-23,492.19000244140625,498.9599914550781,481.3999938964844,492.0,15506000.0
|
|
2024-01-24,544.8699951171875,562.5,537.0700073242188,537.75,26432800.0
|
|
2024-01-25,562.0,563.4600219726562,548.4600219726562,551.9500122070312,9451900.0
|
|
2024-01-26,570.4199829101562,579.6400146484375,558.4299926757812,561.8099975585938,12770600.0
|
|
2024-01-29,575.7899780273438,578.5499877929688,562.6799926757812,571.3499755859375,6905400.0
|
|
2024-01-30,562.8499755859375,570.8800048828125,560.8200073242188,567.3200073242188,6181800.0
|
|
2024-01-31,564.1099853515625,572.1500244140625,562.0399780273438,562.8499755859375,4857600.0
|
|
2024-02-01,567.510009765625,572.6599731445312,563.8300170898438,567.02001953125,3174000.0
|
|
2024-02-02,564.6400146484375,567.7999877929688,562.3699951171875,564.52001953125,4030800.0
|
|
2024-02-05,562.0599975585938,575.75,557.2000122070312,562.469970703125,4143100.0
|
|
2024-02-06,555.8800048828125,566.3400268554688,554.3699951171875,564.1199951171875,2840300.0
|
|
2024-02-07,559.2999877929688,567.7999877929688,554.97998046875,558.1599731445312,4373600.0
|
|
2024-02-08,558.530029296875,563.7000122070312,555.739990234375,560.5499877929688,3175500.0
|
|
2024-02-09,561.3200073242188,566.0,558.0999755859375,565.0,3055700.0
|
|
2024-02-12,557.8499755859375,568.4400024414062,557.0,560.3599853515625,3608500.0
|
|
2024-02-13,554.52001953125,559.2000122070312,549.0,550.7999877929688,3511500.0
|
|
2024-02-14,579.3300170898438,581.25,564.3400268554688,567.260009765625,5634200.0
|
|
2024-02-15,593.4600219726562,593.77001953125,580.3200073242188,581.9099731445312,5220900.0
|
|
2024-02-16,583.9500122070312,597.0,577.4600219726562,596.9500122070312,4323600.0
|
|
2024-02-20,575.1300048828125,586.0,569.6599731445312,580.1799926757812,3124200.0
|
|
2024-02-21,573.3499755859375,575.780029296875,567.3200073242188,573.510009765625,2281100.0
|
|
2024-02-22,588.469970703125,590.8499755859375,578.8900146484375,582.75,3526600.0
|
|
2024-02-23,583.5599975585938,592.4299926757812,579.8200073242188,586.4000244140625,2568900.0
|
|
2024-02-26,587.6500244140625,590.75,583.27001953125,583.5599975585938,2393700.0
|
|
2024-02-27,601.6699829101562,605.3599853515625,592.3300170898438,595.0,4489400.0
|
|
2024-02-28,596.47998046875,598.1699829101562,590.010009765625,595.7899780273438,2605200.0
|
|
2024-02-29,602.9199829101562,604.52001953125,595.1599731445312,604.25,3572100.0
|
|
2024-03-01,619.3400268554688,620.280029296875,599.5,599.8099975585938,4264200.0
|
|
2024-03-04,615.8300170898438,624.4199829101562,615.0800170898438,621.5599975585938,3020300.0
|
|
2024-03-05,598.5,610.9099731445312,592.0,610.0999755859375,3849600.0
|
|
2024-03-06,597.6900024414062,607.9299926757812,593.5599975585938,602.989990234375,2469600.0
|
|
2024-03-07,608.510009765625,610.530029296875,595.9000244140625,599.3400268554688,2742800.0
|
|
2024-03-08,604.8200073242188,616.0900268554688,600.8400268554688,608.27001953125,2774600.0
|
|
2024-03-11,600.9299926757812,611.0,600.3699951171875,608.0800170898438,2500900.0
|
|
2024-03-12,611.0800170898438,615.2999877929688,596.27001953125,600.2100219726562,2821600.0
|
|
2024-03-13,609.4500122070312,614.8499755859375,607.2100219726562,613.3699951171875,2192100.0
|
|
2024-03-14,613.010009765625,620.7999877929688,607.3499755859375,615.0,3120500.0
|
|
2024-03-15,605.8800048828125,622.9199829101562,603.8200073242188,622.9199829101562,6670900.0
|
|
2024-03-18,618.3900146484375,627.4099731445312,610.4500122070312,613.5599975585938,3344200.0
|
|
2024-03-19,620.739990234375,621.280029296875,608.0,615.6199951171875,2142600.0
|
|
2024-03-20,627.6900024414062,629.510009765625,618.3400268554688,619.9500122070312,2639500.0
|
|
2024-03-21,622.7100219726562,634.3599853515625,622.3300170898438,630.6500244140625,2507700.0
|
|
2024-03-22,628.010009765625,629.0499877929688,621.0,624.1599731445312,2134100.0
|
|
2024-03-25,627.4600219726562,630.4600219726562,623.1599731445312,627.9000244140625,1803300.0
|
|
2024-03-26,629.239990234375,634.3900146484375,619.1799926757812,625.2000122070312,2804500.0
|
|
2024-03-27,613.530029296875,631.3499755859375,610.72998046875,629.010009765625,2628300.0
|
|
2024-03-28,607.3300170898438,615.0,601.5900268554688,614.989990234375,3708800.0
|
|
2024-04-01,614.3099975585938,615.1099853515625,605.5700073242188,608.0,2115900.0
|
|
2024-04-02,614.2100219726562,615.030029296875,605.510009765625,611.0,2029200.0
|
|
2024-04-03,630.0800170898438,630.4099731445312,611.5,612.75,2931200.0
|
|
2024-04-04,617.1400146484375,638.0,616.5800170898438,633.2100219726562,3064300.0
|
|
2024-04-05,636.1799926757812,637.9099731445312,622.7100219726562,624.9199829101562,3372800.0
|
|
2024-04-08,628.4099731445312,639.0,628.1099853515625,636.3900146484375,2145700.0
|
|
2024-04-09,618.2000122070312,631.989990234375,615.6300048828125,631.989990234375,2146600.0
|
|
2024-04-10,618.5800170898438,620.1400146484375,609.3400268554688,610.969970703125,2806200.0
|
|
2024-04-11,628.780029296875,631.6599731445312,617.239990234375,624.4199829101562,2662700.0
|
|
2024-04-12,622.8300170898438,633.1199951171875,618.9199829101562,628.22998046875,2956500.0
|
|
2024-04-15,607.1500244140625,630.1699829101562,603.8699951171875,630.1699829101562,3085400.0
|
|
2024-04-16,617.52001953125,622.4500122070312,607.5,607.5,3519100.0
|
|
2024-04-17,613.6900024414062,620.969970703125,607.7100219726562,620.969970703125,3312200.0
|
|
2024-04-18,610.5599975585938,621.3300170898438,605.4299926757812,612.0999755859375,8468400.0
|
|
2024-04-19,555.0399780273438,579.0,552.1599731445312,567.8800048828125,16425000.0
|
|
2024-04-22,554.5999755859375,558.6099853515625,542.010009765625,550.6599731445312,8597700.0
|
|
2024-04-23,577.75,579.2100219726562,555.280029296875,556.489990234375,4975500.0
|
|
2024-04-24,555.1199951171875,576.9099731445312,551.2999877929688,574.3099975585938,5355300.0
|
|
2024-04-25,564.7999877929688,566.5399780273438,545.7100219726562,549.4600219726562,3807100.0
|
|
2024-04-26,561.22998046875,562.9199829101562,553.1900024414062,558.2100219726562,4332600.0
|
|
2024-04-29,559.489990234375,559.6400146484375,554.239990234375,559.1799926757812,2508900.0
|
|
2024-04-30,550.6400146484375,560.0,549.3800048828125,560.0,3361500.0
|
|
2024-05-01,551.7100219726562,560.3900146484375,544.25,547.8400268554688,3473200.0
|
|
2024-05-02,565.1500244140625,565.4600219726562,555.5900268554688,556.02001953125,3068200.0
|
|
2024-05-03,579.3400268554688,580.260009765625,565.1599731445312,566.0,3307500.0
|
|
2024-05-06,596.969970703125,597.3400268554688,580.25,581.8200073242188,3686300.0
|
|
2024-05-07,606.0,606.0499877929688,591.3200073242188,596.280029296875,3614100.0
|
|
2024-05-08,609.469970703125,618.219970703125,601.6300048828125,601.6300048828125,3093900.0
|
|
2024-05-09,612.0900268554688,615.719970703125,605.75,614.4000244140625,2065400.0
|
|
2024-05-10,610.8699951171875,623.97998046875,605.0599975585938,619.0,2653600.0
|
|
2024-05-13,616.5900268554688,618.219970703125,606.8300170898438,614.2999877929688,2086200.0
|
|
2024-05-14,613.6599731445312,621.47998046875,608.4000244140625,615.1699829101562,2792400.0
|
|
2024-05-15,613.52001953125,624.0999755859375,609.0999755859375,618.5700073242188,5670600.0
|
|
2024-05-16,610.52001953125,618.3400268554688,609.0900268554688,615.75,3056400.0
|
|
2024-05-17,621.0999755859375,625.7899780273438,614.7100219726562,617.0,3782700.0
|
|
2024-05-20,640.8200073242188,644.3699951171875,619.52001953125,620.4000244140625,3857900.0
|
|
2024-05-21,650.6099853515625,650.8800048828125,634.219970703125,636.760009765625,2920200.0
|
|
2024-05-22,640.469970703125,649.25,638.1199951171875,647.1400146484375,2176200.0
|
|
2024-05-23,635.6699829101562,642.7100219726562,630.0,642.3400268554688,2313900.0
|
|
2024-05-24,646.75,652.0,637.5999755859375,639.4000244140625,2613300.0
|
|
2024-05-28,649.0,649.75,643.030029296875,647.0499877929688,2609500.0
|
|
2024-05-29,654.6199951171875,664.25,643.8900146484375,644.1300048828125,3695900.0
|
|
2024-05-30,647.6599731445312,656.489990234375,644.72998046875,653.52001953125,2393400.0
|
|
2024-05-31,641.6199951171875,648.5800170898438,628.2999877929688,644.010009765625,4071000.0
|
|
2024-06-03,633.7899780273438,646.780029296875,627.27001953125,645.219970703125,2323500.0
|
|
2024-06-04,631.6199951171875,635.22998046875,626.4400024414062,633.780029296875,3008200.0
|
|
2024-06-05,650.27001953125,651.25,628.25,634.02001953125,2682600.0
|
|
2024-06-06,648.52001953125,657.989990234375,644.239990234375,644.8900146484375,2466700.0
|
|
2024-06-07,641.469970703125,650.4000244140625,640.239990234375,649.3800048828125,1876600.0
|
|
2024-06-10,644.5,644.7899780273438,635.5900268554688,641.010009765625,2066800.0
|
|
2024-06-11,648.5499877929688,650.1900024414062,640.52001953125,640.719970703125,2167400.0
|
|
2024-06-12,650.0599975585938,655.780029296875,643.1099853515625,652.2100219726562,2094400.0
|
|
2024-06-13,653.260009765625,655.25,642.3499755859375,644.0,1863600.0
|
|
2024-06-14,669.3800048828125,675.5800170898438,652.6400146484375,655.0499877929688,4447100.0
|
|
2024-06-17,675.8300170898438,682.7100219726562,665.1099853515625,669.1099853515625,3631200.0
|
|
2024-06-18,685.6699829101562,687.0599975585938,674.6400146484375,675.6300048828125,2943800.0
|
|
2024-06-20,679.030029296875,689.8800048828125,673.719970703125,681.7999877929688,2585100.0
|
|
2024-06-21,686.1199951171875,686.9000244140625,678.0999755859375,683.260009765625,4557100.0
|
|
2024-06-24,669.02001953125,685.5,664.5,685.0,3916300.0
|
|
2024-06-25,672.4099731445312,673.6699829101562,662.2999877929688,673.4400024414062,2278800.0
|
|
2024-06-26,677.6900024414062,682.9600219726562,670.02001953125,672.4099731445312,3545800.0
|
|
2024-06-27,684.3400268554688,688.5700073242188,678.1400146484375,679.3499755859375,2404800.0
|
|
2024-06-28,674.8800048828125,687.0,673.0800170898438,679.0,3412400.0
|
|
2024-07-01,673.6099853515625,675.02001953125,663.780029296875,674.8900146484375,2212800.0
|
|
2024-07-02,679.5800170898438,681.739990234375,670.0700073242188,673.5399780273438,2411400.0
|
|
2024-07-03,682.510009765625,683.75,675.5,677.47998046875,1403500.0
|
|
2024-07-05,690.6500244140625,697.489990234375,677.22998046875,682.510009765625,2659100.0
|
|
2024-07-08,685.739990234375,688.8599853515625,681.489990234375,687.0,1930800.0
|
|
2024-07-09,685.739990234375,695.27001953125,684.719970703125,690.0,2596100.0
|
|
2024-07-10,677.6500244140625,687.219970703125,673.1599731445312,685.02001953125,2651900.0
|
|
2024-07-11,652.75,672.489990234375,647.4400024414062,672.489990234375,5106600.0
|
|
2024-07-12,647.5999755859375,655.9199829101562,643.7100219726562,652.75,3355200.0
|
|
2024-07-15,656.4500122070312,667.5399780273438,646.6300048828125,647.5,3208800.0
|
|
2024-07-16,656.3200073242188,663.6799926757812,649.1300048828125,661.7999877929688,2685700.0
|
|
2024-07-17,647.4600219726562,650.4500122070312,639.469970703125,650.0,4017300.0
|
|
2024-07-18,643.0399780273438,657.0399780273438,639.1699829101562,656.5999755859375,7575800.0
|
|
2024-07-19,633.3400268554688,678.969970703125,629.1199951171875,660.6400146484375,9815600.0
|
|
2024-07-22,647.5,656.2899780273438,632.5999755859375,639.5,5219100.0
|
|
2024-07-23,642.760009765625,649.9099731445312,641.0,647.5,2463600.0
|
|
2024-07-24,635.989990234375,652.4199829101562,632.6699829101562,635.739990234375,4888200.0
|
|
2024-07-25,634.0900268554688,649.97998046875,621.7000122070312,641.0,4554500.0
|
|
2024-07-26,631.3699951171875,646.989990234375,629.77001953125,645.0,3120700.0
|
|
2024-07-29,626.9600219726562,634.6099853515625,623.9299926757812,634.6099853515625,2400500.0
|
|
2024-07-30,622.5800170898438,634.6900024414062,617.0,630.1699829101562,3496600.0
|
|
2024-07-31,628.3499755859375,633.5999755859375,622.5800170898438,626.5700073242188,3134900.0
|
|
2024-08-01,624.8499755859375,646.7100219726562,617.6099853515625,629.25,3720600.0
|
|
2024-08-02,613.6400146484375,625.27001953125,608.3499755859375,620.97998046875,3523000.0
|
|
2024-08-05,598.5499877929688,604.5599975585938,587.0399780273438,587.0399780273438,4044200.0
|
|
2024-08-06,609.5700073242188,622.4500122070312,600.6199951171875,600.6199951171875,4319100.0
|
|
2024-08-07,611.47998046875,632.0,610.6400146484375,616.0700073242188,3187800.0
|
|
2024-08-08,630.3499755859375,632.2899780273438,616.02001953125,621.989990234375,3283500.0
|
|
2024-08-09,633.9400024414062,636.6199951171875,622.989990234375,622.989990234375,1980800.0
|
|
2024-08-12,633.1400146484375,639.0,627.0700073242188,631.0,2331700.0
|
|
2024-08-13,648.02001953125,650.969970703125,635.5,638.5599975585938,2639600.0
|
|
2024-08-14,661.6799926757812,663.5700073242188,648.7000122070312,648.7000122070312,4014300.0
|
|
2024-08-15,663.219970703125,673.1900024414062,659.7999877929688,668.489990234375,3210200.0
|
|
2024-08-16,674.0700073242188,680.22998046875,665.3599853515625,669.4299926757812,3511000.0
|
|
2024-08-19,688.530029296875,688.8400268554688,672.9099731445312,674.0700073242188,3016200.0
|
|
2024-08-20,698.5399780273438,711.3300170898438,688.25,688.8599853515625,4813100.0
|
|
2024-08-21,697.1199951171875,701.0,691.3800048828125,697.0,2235300.0
|
|
2024-08-22,688.9600219726562,701.5,686.239990234375,691.0,2729400.0
|
|
2024-08-23,686.72998046875,696.0700073242188,678.6300048828125,694.1300048828125,2354500.0
|
|
2024-08-26,688.4400024414062,690.5900268554688,681.6400146484375,687.260009765625,1354200.0
|
|
2024-08-27,695.719970703125,707.8900146484375,686.9199829101562,688.530029296875,3164900.0
|
|
2024-08-28,683.8400268554688,696.6699829101562,677.0999755859375,695.8300170898438,2430600.0
|
|
2024-08-29,692.47998046875,699.7999877929688,686.0700073242188,690.0,2187000.0
|
|
2024-08-30,701.3499755859375,701.8599853515625,688.1599731445312,700.3599853515625,3266700.0
|
|
2024-09-03,675.3200073242188,703.8599853515625,671.010009765625,700.0999755859375,3161000.0
|
|
2024-09-04,679.6799926757812,684.6500244140625,673.0599975585938,673.3099975585938,1785300.0
|
|
2024-09-05,683.6199951171875,687.3099975585938,671.8599853515625,673.1400146484375,1810100.0
|
|
2024-09-06,665.77001953125,683.1500244140625,662.3400268554688,681.8599853515625,2991300.0
|
|
2024-09-09,675.4199829101562,683.5,672.1400146484375,674.0,2683100.0
|
|
2024-09-10,673.6199951171875,680.5900268554688,665.8099975585938,676.8699951171875,2079200.0
|
|
2024-09-11,681.469970703125,682.969970703125,660.7999877929688,677.4600219726562,2391900.0
|
|
2024-09-12,686.7999877929688,694.8800048828125,682.2000122070312,684.9199829101562,2588400.0
|
|
2024-09-13,697.0599975585938,699.6400146484375,680.0,680.010009765625,2276500.0
|
|
2024-09-16,696.5,703.02001953125,688.6300048828125,700.0,1843700.0
|
|
2024-09-17,706.9099731445312,707.6300048828125,698.3699951171875,700.8200073242188,2298600.0
|
|
2024-09-18,690.469970703125,707.5499877929688,688.0,707.5499877929688,2984400.0
|
|
2024-09-19,704.3200073242188,715.6599731445312,695.3699951171875,705.0,4228500.0
|
|
2024-09-20,701.030029296875,706.6699829101562,696.3099975585938,705.5499877929688,3998100.0
|
|
2024-09-23,705.3699951171875,712.25,699.1599731445312,702.3900146484375,3224300.0
|
|
2024-09-24,722.260009765625,722.4400024414062,704.4500122070312,706.6300048828125,3565700.0
|
|
2024-09-25,721.5599975585938,725.1199951171875,716.2100219726562,721.0,2259800.0
|
|
2024-09-26,711.4299926757812,725.260009765625,701.719970703125,724.72998046875,2833000.0
|
|
2024-09-27,707.3499755859375,710.7100219726562,701.25,708.3599853515625,2395600.0
|
|
2024-09-30,709.27001953125,711.2100219726562,702.8200073242188,707.0,1709900.0
|
|
2024-10-01,706.1300048828125,717.760009765625,698.5900268554688,713.6400146484375,2813500.0
|
|
2024-10-02,711.0900268554688,716.2100219726562,704.6900024414062,706.1300048828125,1758200.0
|
|
2024-10-03,706.7999877929688,708.8099975585938,700.0,704.260009765625,2256400.0
|
|
2024-10-04,719.7000122070312,721.010009765625,708.8200073242188,713.3200073242188,2229000.0
|
|
2024-10-07,701.9199829101562,715.8800048828125,696.4299926757812,714.760009765625,3360500.0
|
|
2024-10-08,721.760009765625,725.0599975585938,703.5499877929688,703.8800048828125,3187400.0
|
|
2024-10-09,727.4299926757812,728.5900268554688,718.8699951171875,719.25,1981100.0
|
|
2024-10-10,730.2899780273438,733.8499755859375,722.5,723.2899780273438,2767900.0
|
|
2024-10-11,722.7899780273438,736.0,721.219970703125,734.9000244140625,2299500.0
|
|
2024-10-14,713.0,726.6199951171875,711.3099975585938,725.0,2797100.0
|
|
2024-10-15,705.97998046875,713.4000244140625,699.780029296875,712.510009765625,2932800.0
|
|
2024-10-16,702.0,705.5900268554688,697.8200073242188,703.4299926757812,2494300.0
|
|
2024-10-17,687.6500244140625,704.4099731445312,677.8800048828125,704.3499755859375,8926700.0
|
|
2024-10-18,763.8900146484375,766.280029296875,736.22998046875,737.6400146484375,15974100.0
|
|
2024-10-21,772.0700073242188,773.0,756.5999755859375,765.760009765625,6057100.0
|
|
2024-10-22,764.239990234375,769.7000122070312,761.1199951171875,765.27001953125,2987300.0
|
|
2024-10-23,749.2899780273438,763.7899780273438,744.260009765625,762.8300170898438,3749000.0
|
|
2024-10-24,754.5499877929688,755.8200073242188,746.25,751.969970703125,2643000.0
|
|
2024-10-25,754.6799926757812,768.5,753.530029296875,756.1699829101562,2819500.0
|
|
2024-10-28,749.1199951171875,758.6799926757812,747.8800048828125,758.6799926757812,2862400.0
|
|
2024-10-29,759.4400024414062,763.8800048828125,748.010009765625,751.1300048828125,3660400.0
|
|
2024-10-30,753.739990234375,759.7899780273438,752.280029296875,758.0800170898438,1722000.0
|
|
2024-10-31,756.030029296875,760.7899780273438,752.22998046875,753.9299926757812,3057700.0
|
|
2024-11-01,756.0999755859375,763.7999877929688,747.77001953125,753.47998046875,2996800.0
|
|
2024-11-04,755.510009765625,762.47998046875,749.6900024414062,753.1400146484375,1902200.0
|
|
2024-11-05,763.9099731445312,767.530029296875,756.27001953125,757.3499755859375,2200600.0
|
|
2024-11-06,780.2100219726562,781.489990234375,757.3800048828125,771.5,3690800.0
|
|
2024-11-07,796.5399780273438,798.219970703125,779.9400024414062,781.3699951171875,3295100.0
|
|
2024-11-08,795.0399780273438,799.0599975585938,788.6500244140625,797.3599853515625,1910600.0
|
|
2024-11-11,805.4400024414062,806.8200073242188,795.5700073242188,795.9000244140625,2399200.0
|
|
2024-11-12,819.5,820.3699951171875,803.75,807.5,2814100.0
|
|
2024-11-13,830.469970703125,836.989990234375,820.5399780273438,822.6199951171875,2767800.0
|
|
2024-11-14,837.260009765625,841.0,830.02001953125,833.6699829101562,3038200.0
|
|
2024-11-15,823.9600219726562,832.0399780273438,816.489990234375,832.0399780273438,3673700.0
|
|
2024-11-18,847.0499877929688,848.4500122070312,809.3300170898438,815.5,4084100.0
|
|
2024-11-19,871.3200073242188,874.489990234375,839.1599731445312,839.75,3814200.0
|
|
2024-11-20,883.8499755859375,890.5999755859375,868.4000244140625,879.97998046875,4093800.0
|
|
2024-11-21,897.47998046875,908.0,877.239990234375,883.9299926757812,4511300.0
|
|
2024-11-22,897.7899780273438,906.0,893.0,896.0,3214000.0
|
|
2024-11-25,865.5900268554688,902.0499877929688,864.219970703125,902.0499877929688,6014200.0
|
|
2024-11-26,872.5999755859375,886.3599853515625,867.25,867.489990234375,3138300.0
|
|
2024-11-27,877.3400268554688,880.9500122070312,858.9099731445312,872.0599975585938,2578200.0
|