3814 lines
337 KiB
Plaintext
3814 lines
337 KiB
Plaintext
Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME
|
|
2009-10-07,27.219999313354492,28.969999313354492,26.40999984741211,27.0,63739500.0
|
|
2009-10-08,26.600000381469727,27.440000534057617,26.5,27.329999923706055,6906700.0
|
|
2009-10-09,26.399999618530273,27.489999771118164,26.3799991607666,26.829999923706055,3361300.0
|
|
2009-10-12,26.25,27.899999618530273,26.100000381469727,27.290000915527344,7177000.0
|
|
2009-10-13,27.190000534057617,27.260000228881836,26.540000915527344,26.670000076293945,3296000.0
|
|
2009-10-14,27.989999771118164,28.239999771118164,27.0,27.25,3222400.0
|
|
2009-10-15,28.309999465942383,28.799999237060547,27.75,28.280000686645508,3181300.0
|
|
2009-10-16,28.56999969482422,28.600000381469727,27.549999237060547,28.450000762939453,3974100.0
|
|
2009-10-19,27.5,28.889999389648438,27.5,28.520000457763672,1892100.0
|
|
2009-10-20,28.059999465942383,28.100000381469727,27.350000381469727,27.5,3387000.0
|
|
2009-10-21,28.0,28.350000381469727,27.860000610351562,28.0,1079000.0
|
|
2009-10-22,27.889999389648438,28.479999542236328,27.31999969482422,27.760000228881836,1172500.0
|
|
2009-10-23,28.3700008392334,28.389999389648438,27.510000228881836,28.0,2385700.0
|
|
2009-10-26,28.450000762939453,28.600000381469727,27.760000228881836,27.829999923706055,834400.0
|
|
2009-10-27,28.559999465942383,29.25,27.93000030517578,28.540000915527344,1578700.0
|
|
2009-10-28,27.690000534057617,28.549999237060547,27.559999465942383,28.209999084472656,1153500.0
|
|
2009-10-29,27.889999389648438,28.0,27.75,27.8799991607666,563500.0
|
|
2009-10-30,27.43000030517578,28.06999969482422,27.299999237060547,28.0,819600.0
|
|
2009-11-02,27.3700008392334,27.649999618530273,26.600000381469727,27.3799991607666,978000.0
|
|
2009-11-03,27.360000610351562,27.489999771118164,26.850000381469727,27.43000030517578,696500.0
|
|
2009-11-04,26.959999084472656,27.479999542236328,26.950000762939453,27.329999923706055,461200.0
|
|
2009-11-05,27.299999237060547,27.600000381469727,26.969999313354492,27.020000457763672,470400.0
|
|
2009-11-06,27.100000381469727,27.34000015258789,26.950000762939453,27.149999618530273,310800.0
|
|
2009-11-09,27.579999923706055,27.690000534057617,27.049999237060547,27.25,615600.0
|
|
2009-11-10,27.670000076293945,28.260000228881836,27.25,27.25,287300.0
|
|
2009-11-11,28.979999542236328,29.1200008392334,27.6299991607666,27.93000030517578,1174600.0
|
|
2009-11-12,28.899999618530273,30.0,28.43000030517578,28.780000686645508,1211600.0
|
|
2009-11-13,28.899999618530273,29.079999923706055,28.510000228881836,28.780000686645508,414900.0
|
|
2009-11-16,28.850000381469727,29.010000228881836,28.25,28.75,1424300.0
|
|
2009-11-17,27.850000381469727,28.959999084472656,27.399999618530273,28.549999237060547,2496000.0
|
|
2009-11-18,28.5,29.0,28.15999984741211,28.389999389648438,730900.0
|
|
2009-11-19,28.540000915527344,28.889999389648438,27.940000534057617,28.809999465942383,1223600.0
|
|
2009-11-20,28.549999237060547,28.639999389648438,28.420000076293945,28.5,875700.0
|
|
2009-11-23,28.399999618530273,28.68000030517578,27.670000076293945,28.68000030517578,447600.0
|
|
2009-11-24,27.780000686645508,28.18000030517578,27.649999618530273,28.18000030517578,685400.0
|
|
2009-11-25,27.299999237060547,27.809999465942383,27.170000076293945,27.719999313354492,892800.0
|
|
2009-11-27,26.989999771118164,27.18000030517578,26.65999984741211,26.959999084472656,264600.0
|
|
2009-11-30,26.90999984741211,27.399999618530273,26.729999542236328,27.34000015258789,888700.0
|
|
2009-12-01,27.780000686645508,28.049999237060547,26.90999984741211,26.90999984741211,617200.0
|
|
2009-12-02,27.510000228881836,27.809999465942383,27.350000381469727,27.760000228881836,820900.0
|
|
2009-12-03,27.719999313354492,27.940000534057617,27.5,27.809999465942383,491800.0
|
|
2009-12-04,28.43000030517578,28.440000534057617,27.850000381469727,27.850000381469727,535500.0
|
|
2009-12-07,28.739999771118164,28.979999542236328,27.940000534057617,28.200000762939453,361500.0
|
|
2009-12-08,28.610000610351562,28.920000076293945,27.899999618530273,28.40999984741211,398200.0
|
|
2009-12-09,28.649999618530273,28.700000762939453,28.18000030517578,28.329999923706055,449600.0
|
|
2009-12-10,28.399999618530273,28.700000762939453,28.1299991607666,28.56999969482422,435200.0
|
|
2009-12-11,28.65999984741211,28.809999465942383,28.0,28.020000457763672,590700.0
|
|
2009-12-14,28.989999771118164,29.040000915527344,28.559999465942383,28.559999465942383,502300.0
|
|
2009-12-15,29.299999237060547,29.469999313354492,28.770000457763672,28.93000030517578,891900.0
|
|
2009-12-16,30.389999389648438,30.969999313354492,29.149999618530273,29.270000457763672,1572400.0
|
|
2009-12-17,30.399999618530273,30.639999389648438,30.0,30.25,929200.0
|
|
2009-12-18,30.559999465942383,31.0,29.729999542236328,30.3799991607666,8298500.0
|
|
2009-12-21,30.5,30.780000686645508,29.889999389648438,30.780000686645508,885900.0
|
|
2009-12-22,30.579999923706055,30.850000381469727,30.100000381469727,30.34000015258789,420900.0
|
|
2009-12-23,30.68000030517578,30.940000534057617,30.209999084472656,30.68000030517578,845700.0
|
|
2009-12-24,30.799999237060547,31.18000030517578,30.68000030517578,30.790000915527344,170800.0
|
|
2009-12-28,30.959999084472656,31.1200008392334,30.6200008392334,30.889999389648438,250100.0
|
|
2009-12-29,31.0,31.139999389648438,30.700000762939453,30.920000076293945,283400.0
|
|
2009-12-30,31.0,31.0,30.450000762939453,30.90999984741211,175200.0
|
|
2009-12-31,30.280000686645508,31.0,30.209999084472656,30.860000610351562,154600.0
|
|
2010-01-04,29.850000381469727,30.5,29.670000076293945,30.40999984741211,390000.0
|
|
2010-01-05,30.049999237060547,30.06999969482422,29.489999771118164,29.850000381469727,430000.0
|
|
2010-01-06,30.440000534057617,30.8700008392334,30.0,30.0,848900.0
|
|
2010-01-07,30.389999389648438,30.68000030517578,29.799999237060547,30.360000610351562,426600.0
|
|
2010-01-08,30.0,30.270000457763672,29.979999542236328,30.209999084472656,253200.0
|
|
2010-01-11,29.93000030517578,30.110000610351562,29.75,30.030000686645508,676500.0
|
|
2010-01-12,30.15999984741211,30.3799991607666,29.84000015258789,29.989999771118164,742000.0
|
|
2010-01-13,30.149999618530273,30.290000915527344,30.100000381469727,30.100000381469727,394400.0
|
|
2010-01-14,29.90999984741211,30.100000381469727,29.889999389648438,30.09000015258789,301100.0
|
|
2010-01-15,28.950000762939453,29.920000076293945,28.65999984741211,29.770000457763672,766000.0
|
|
2010-01-19,27.950000762939453,28.84000015258789,27.809999465942383,28.84000015258789,1531700.0
|
|
2010-01-20,27.989999771118164,28.100000381469727,27.690000534057617,27.809999465942383,957600.0
|
|
2010-01-21,28.040000915527344,28.399999618530273,27.90999984741211,27.989999771118164,681800.0
|
|
2010-01-22,28.010000228881836,28.3700008392334,27.93000030517578,28.200000762939453,595600.0
|
|
2010-01-25,27.950000762939453,28.239999771118164,27.90999984741211,27.979999542236328,256500.0
|
|
2010-01-26,28.350000381469727,28.75,27.829999923706055,27.829999923706055,302600.0
|
|
2010-01-27,28.899999618530273,29.239999771118164,28.010000228881836,28.229999542236328,475200.0
|
|
2010-01-28,28.770000457763672,29.030000686645508,28.56999969482422,28.75,495200.0
|
|
2010-01-29,28.1200008392334,28.899999618530273,28.0,28.829999923706055,389800.0
|
|
2010-02-01,28.40999984741211,28.459999084472656,28.200000762939453,28.209999084472656,400800.0
|
|
2010-02-02,27.959999084472656,28.59000015258789,27.899999618530273,28.389999389648438,536200.0
|
|
2010-02-03,27.989999771118164,28.1299991607666,27.899999618530273,27.959999084472656,309300.0
|
|
2010-02-04,27.75,27.940000534057617,27.709999084472656,27.93000030517578,617700.0
|
|
2010-02-05,27.700000762939453,27.81999969482422,26.649999618530273,27.75,645500.0
|
|
2010-02-08,27.6299991607666,27.90999984741211,27.3799991607666,27.729999542236328,632500.0
|
|
2010-02-09,27.84000015258789,28.100000381469727,27.579999923706055,27.579999923706055,1451000.0
|
|
2010-02-10,27.84000015258789,28.09000015258789,27.510000228881836,27.959999084472656,496600.0
|
|
2010-02-11,28.020000457763672,28.18000030517578,27.700000762939453,27.700000762939453,346900.0
|
|
2010-02-12,28.309999465942383,28.389999389648438,27.530000686645508,27.709999084472656,875600.0
|
|
2010-02-16,28.25,28.40999984741211,27.950000762939453,28.100000381469727,213500.0
|
|
2010-02-17,27.940000534057617,28.299999237060547,27.850000381469727,28.06999969482422,456100.0
|
|
2010-02-18,28.0,28.100000381469727,27.65999984741211,27.770000457763672,613800.0
|
|
2010-02-19,28.010000228881836,28.229999542236328,27.829999923706055,27.829999923706055,152500.0
|
|
2010-02-22,28.239999771118164,28.420000076293945,27.889999389648438,28.0,290500.0
|
|
2010-02-23,28.010000228881836,28.420000076293945,27.81999969482422,28.420000076293945,390400.0
|
|
2010-02-24,27.959999084472656,28.0,27.8799991607666,27.989999771118164,263000.0
|
|
2010-02-25,27.979999542236328,28.059999465942383,27.829999923706055,27.829999923706055,328900.0
|
|
2010-02-26,28.299999237060547,28.299999237060547,27.959999084472656,28.079999923706055,632800.0
|
|
2010-03-01,28.399999618530273,28.739999771118164,28.219999313354492,28.459999084472656,321800.0
|
|
2010-03-02,28.020000457763672,28.649999618530273,27.790000915527344,28.399999618530273,468000.0
|
|
2010-03-03,27.6299991607666,28.1299991607666,27.3700008392334,27.940000534057617,663200.0
|
|
2010-03-04,27.239999771118164,27.940000534057617,27.049999237060547,27.56999969482422,294700.0
|
|
2010-03-05,27.3799991607666,27.579999923706055,27.260000228881836,27.270000457763672,716400.0
|
|
2010-03-08,29.030000686645508,29.350000381469727,27.170000076293945,27.239999771118164,680100.0
|
|
2010-03-09,28.450000762939453,28.920000076293945,27.969999313354492,28.770000457763672,706800.0
|
|
2010-03-10,28.530000686645508,28.790000915527344,28.350000381469727,28.350000381469727,413000.0
|
|
2010-03-11,28.190000534057617,28.600000381469727,28.0,28.59000015258789,479100.0
|
|
2010-03-12,28.200000762939453,28.709999084472656,28.0,28.43000030517578,537800.0
|
|
2010-03-15,28.100000381469727,28.190000534057617,27.889999389648438,28.06999969482422,463300.0
|
|
2010-03-16,28.049999237060547,28.149999618530273,27.979999542236328,28.059999465942383,623800.0
|
|
2010-03-17,28.010000228881836,28.149999618530273,28.0,28.149999618530273,415200.0
|
|
2010-03-18,28.3700008392334,28.5,28.0,28.010000228881836,232800.0
|
|
2010-03-19,28.290000915527344,28.530000686645508,27.780000686645508,28.290000915527344,462000.0
|
|
2010-03-22,28.200000762939453,28.770000457763672,28.139999389648438,28.219999313354492,253800.0
|
|
2010-03-23,28.0,28.420000076293945,27.809999465942383,28.049999237060547,341500.0
|
|
2010-03-24,28.020000457763672,28.260000228881836,27.81999969482422,28.0,628600.0
|
|
2010-03-25,28.0,28.440000534057617,27.920000076293945,28.06999969482422,230300.0
|
|
2010-03-26,28.06999969482422,28.1299991607666,27.969999313354492,28.020000457763672,314300.0
|
|
2010-03-29,28.0,28.229999542236328,27.75,28.059999465942383,317000.0
|
|
2010-03-30,27.90999984741211,28.219999313354492,27.84000015258789,28.110000610351562,732900.0
|
|
2010-03-31,28.200000762939453,28.360000610351562,27.93000030517578,27.93000030517578,480200.0
|
|
2010-04-01,27.989999771118164,28.420000076293945,27.8700008392334,28.25,537000.0
|
|
2010-04-05,27.889999389648438,28.059999465942383,27.530000686645508,27.68000030517578,406400.0
|
|
2010-04-06,28.15999984741211,28.190000534057617,27.59000015258789,27.719999313354492,543700.0
|
|
2010-04-07,27.809999465942383,28.18000030517578,27.520000457763672,28.020000457763672,548500.0
|
|
2010-04-08,27.649999618530273,27.93000030517578,27.520000457763672,27.65999984741211,318300.0
|
|
2010-04-09,27.979999542236328,28.09000015258789,27.639999389648438,27.809999465942383,411400.0
|
|
2010-04-12,28.040000915527344,28.290000915527344,27.770000457763672,27.8799991607666,181300.0
|
|
2010-04-13,28.06999969482422,28.34000015258789,27.989999771118164,28.0,938700.0
|
|
2010-04-14,28.559999465942383,28.639999389648438,28.020000457763672,28.020000457763672,1019800.0
|
|
2010-04-15,28.190000534057617,28.520000457763672,28.1299991607666,28.389999389648438,438900.0
|
|
2010-04-16,28.020000457763672,28.200000762939453,28.0,28.059999465942383,356700.0
|
|
2010-04-19,28.239999771118164,28.489999771118164,27.899999618530273,28.020000457763672,295500.0
|
|
2010-04-20,28.290000915527344,28.729999542236328,28.190000534057617,28.329999923706055,177100.0
|
|
2010-04-21,28.15999984741211,28.600000381469727,28.0,28.360000610351562,406100.0
|
|
2010-04-22,28.200000762939453,28.360000610351562,28.0,28.010000228881836,225800.0
|
|
2010-04-23,28.309999465942383,28.389999389648438,28.059999465942383,28.079999923706055,211700.0
|
|
2010-04-26,28.559999465942383,28.639999389648438,28.209999084472656,28.209999084472656,344800.0
|
|
2010-04-27,28.510000228881836,28.600000381469727,28.290000915527344,28.530000686645508,221200.0
|
|
2010-04-28,27.799999237060547,28.329999923706055,27.75,28.329999923706055,518600.0
|
|
2010-04-29,28.030000686645508,28.06999969482422,27.690000534057617,27.860000610351562,532000.0
|
|
2010-04-30,28.020000457763672,28.729999542236328,27.920000076293945,27.920000076293945,269600.0
|
|
2010-05-03,28.149999618530273,28.239999771118164,27.790000915527344,27.899999618530273,530400.0
|
|
2010-05-04,28.350000381469727,28.459999084472656,27.940000534057617,28.020000457763672,471600.0
|
|
2010-05-05,28.299999237060547,28.559999465942383,28.0,28.079999923706055,423100.0
|
|
2010-05-06,27.989999771118164,28.450000762939453,27.780000686645508,28.200000762939453,604500.0
|
|
2010-05-07,27.719999313354492,28.229999542236328,27.459999084472656,27.780000686645508,1907800.0
|
|
2010-05-10,27.829999923706055,28.489999771118164,27.649999618530273,28.479999542236328,889100.0
|
|
2010-05-11,28.459999084472656,28.510000228881836,27.559999465942383,27.670000076293945,584200.0
|
|
2010-05-12,29.920000076293945,30.31999969482422,28.31999969482422,28.850000381469727,2098900.0
|
|
2010-05-13,30.299999237060547,31.479999542236328,29.549999237060547,29.65999984741211,1505400.0
|
|
2010-05-14,30.829999923706055,30.940000534057617,30.100000381469727,30.18000030517578,1102700.0
|
|
2010-05-17,30.75,31.75,30.530000686645508,30.780000686645508,1406200.0
|
|
2010-05-18,30.299999237060547,31.149999618530273,30.110000610351562,30.799999237060547,1480700.0
|
|
2010-05-19,29.989999771118164,30.489999771118164,29.600000381469727,30.040000915527344,735000.0
|
|
2010-05-20,29.239999771118164,30.280000686645508,28.969999313354492,29.469999313354492,572200.0
|
|
2010-05-21,29.010000228881836,29.260000228881836,28.459999084472656,28.8799991607666,1018600.0
|
|
2010-05-24,29.229999542236328,29.729999542236328,28.809999465942383,28.809999465942383,964300.0
|
|
2010-05-25,29.729999542236328,29.729999542236328,28.420000076293945,28.6200008392334,1114400.0
|
|
2010-05-26,29.25,30.209999084472656,29.010000228881836,30.049999237060547,4949700.0
|
|
2010-05-27,29.760000228881836,29.93000030517578,29.31999969482422,29.450000762939453,736200.0
|
|
2010-05-28,30.25,30.399999618530273,29.579999923706055,29.579999923706055,515900.0
|
|
2010-06-01,29.700000762939453,30.479999542236328,29.610000610351562,30.329999923706055,673000.0
|
|
2010-06-02,30.260000228881836,30.260000228881836,29.25,29.56999969482422,757500.0
|
|
2010-06-03,30.709999084472656,30.799999237060547,30.049999237060547,30.100000381469727,667300.0
|
|
2010-06-04,30.020000457763672,30.5,29.90999984741211,30.280000686645508,896100.0
|
|
2010-06-07,29.579999923706055,30.579999923706055,29.559999465942383,30.06999969482422,692100.0
|
|
2010-06-08,29.579999923706055,29.729999542236328,29.31999969482422,29.489999771118164,935700.0
|
|
2010-06-09,28.950000762939453,29.989999771118164,28.850000381469727,29.809999465942383,791200.0
|
|
2010-06-10,29.469999313354492,29.540000915527344,28.81999969482422,29.209999084472656,640900.0
|
|
2010-06-11,29.549999237060547,29.610000610351562,29.200000762939453,29.200000762939453,234800.0
|
|
2010-06-14,30.399999618530273,30.520000457763672,29.559999465942383,29.649999618530273,424700.0
|
|
2010-06-15,30.530000686645508,30.65999984741211,29.65999984741211,30.5,688400.0
|
|
2010-06-16,30.219999313354492,30.469999313354492,30.1200008392334,30.34000015258789,390900.0
|
|
2010-06-17,30.350000381469727,30.600000381469727,30.190000534057617,30.40999984741211,279900.0
|
|
2010-06-18,30.399999618530273,30.5,30.200000762939453,30.399999618530273,332800.0
|
|
2010-06-21,29.969999313354492,30.600000381469727,29.889999389648438,30.5,223700.0
|
|
2010-06-22,30.65999984741211,30.780000686645508,30.139999389648438,30.139999389648438,797600.0
|
|
2010-06-23,30.3700008392334,30.56999969482422,30.010000228881836,30.5,468900.0
|
|
2010-06-24,30.1200008392334,30.479999542236328,30.100000381469727,30.31999969482422,211500.0
|
|
2010-06-25,30.93000030517578,30.93000030517578,30.110000610351562,30.110000610351562,1496400.0
|
|
2010-06-28,30.81999969482422,31.110000610351562,30.559999465942383,30.809999465942383,634400.0
|
|
2010-06-29,29.700000762939453,30.760000228881836,29.639999389648438,30.399999618530273,295400.0
|
|
2010-06-30,29.899999618530273,30.520000457763672,29.5,29.59000015258789,503400.0
|
|
2010-07-01,30.200000762939453,30.34000015258789,29.600000381469727,29.950000762939453,664000.0
|
|
2010-07-02,30.1299991607666,30.719999313354492,29.93000030517578,30.459999084472656,386100.0
|
|
2010-07-06,30.049999237060547,30.350000381469727,29.760000228881836,30.350000381469727,471900.0
|
|
2010-07-07,29.579999923706055,30.049999237060547,29.350000381469727,30.049999237060547,344400.0
|
|
2010-07-08,29.40999984741211,29.700000762939453,29.399999618530273,29.579999923706055,393900.0
|
|
2010-07-09,29.3700008392334,29.780000686645508,29.110000610351562,29.360000610351562,335200.0
|
|
2010-07-12,29.190000534057617,29.799999237060547,29.149999618530273,29.219999313354492,358900.0
|
|
2010-07-13,29.209999084472656,29.40999984741211,28.809999465942383,29.40999984741211,860900.0
|
|
2010-07-14,29.309999465942383,29.3799991607666,28.969999313354492,29.25,500900.0
|
|
2010-07-15,29.0,29.459999084472656,28.940000534057617,29.229999542236328,427700.0
|
|
2010-07-16,28.850000381469727,29.25,28.75,28.899999618530273,483600.0
|
|
2010-07-19,28.75,29.049999237060547,28.639999389648438,28.799999237060547,402400.0
|
|
2010-07-20,28.799999237060547,28.860000610351562,28.420000076293945,28.520000457763672,396300.0
|
|
2010-07-21,28.530000686645508,29.270000457763672,28.40999984741211,28.850000381469727,749400.0
|
|
2010-07-22,28.790000915527344,28.8799991607666,28.6299991607666,28.670000076293945,170900.0
|
|
2010-07-23,29.450000762939453,29.600000381469727,28.860000610351562,28.8799991607666,359400.0
|
|
2010-07-26,29.979999542236328,30.149999618530273,29.1299991607666,29.5,325700.0
|
|
2010-07-27,29.600000381469727,30.09000015258789,29.5,30.0,187700.0
|
|
2010-07-28,29.1200008392334,29.68000030517578,28.989999771118164,29.420000076293945,270300.0
|
|
2010-07-29,29.139999389648438,29.600000381469727,28.940000534057617,29.200000762939453,150100.0
|
|
2010-07-30,29.690000534057617,29.829999923706055,28.75,28.93000030517578,277800.0
|
|
2010-08-02,29.389999389648438,30.06999969482422,29.270000457763672,30.010000228881836,374000.0
|
|
2010-08-03,28.81999969482422,29.579999923706055,28.760000228881836,29.40999984741211,291200.0
|
|
2010-08-04,29.43000030517578,29.530000686645508,28.850000381469727,28.850000381469727,126200.0
|
|
2010-08-05,28.600000381469727,28.959999084472656,27.799999237060547,28.75,829900.0
|
|
2010-08-06,28.5,29.0,27.799999237060547,28.389999389648438,1452300.0
|
|
2010-08-09,28.469999313354492,28.68000030517578,28.420000076293945,28.5,331500.0
|
|
2010-08-10,28.420000076293945,28.540000915527344,28.030000686645508,28.219999313354492,320700.0
|
|
2010-08-11,28.3700008392334,30.299999237060547,28.020000457763672,28.100000381469727,675100.0
|
|
2010-08-12,28.34000015258789,28.989999771118164,28.0,28.020000457763672,375100.0
|
|
2010-08-13,28.309999465942383,28.3700008392334,28.15999984741211,28.170000076293945,265600.0
|
|
2010-08-16,28.200000762939453,28.65999984741211,28.0,28.139999389648438,517800.0
|
|
2010-08-17,28.399999618530273,28.5,28.0,28.25,312200.0
|
|
2010-08-18,28.190000534057617,28.479999542236328,28.0,28.270000457763672,276500.0
|
|
2010-08-19,28.31999969482422,28.399999618530273,27.969999313354492,28.18000030517578,290500.0
|
|
2010-08-20,28.469999313354492,28.5,28.06999969482422,28.18000030517578,296600.0
|
|
2010-08-23,27.959999084472656,28.5,27.809999465942383,28.459999084472656,204200.0
|
|
2010-08-24,28.0,28.329999923706055,28.0,28.0,230100.0
|
|
2010-08-25,27.770000457763672,28.219999313354492,27.700000762939453,27.8700008392334,365000.0
|
|
2010-08-26,27.600000381469727,27.920000076293945,27.399999618530273,27.700000762939453,251700.0
|
|
2010-08-27,27.920000076293945,28.290000915527344,27.420000076293945,27.600000381469727,329200.0
|
|
2010-08-30,27.75,28.219999313354492,27.670000076293945,27.670000076293945,227700.0
|
|
2010-08-31,27.81999969482422,28.06999969482422,27.420000076293945,27.700000762939453,579200.0
|
|
2010-09-01,28.139999389648438,28.25,27.81999969482422,27.829999923706055,738300.0
|
|
2010-09-02,28.3700008392334,28.489999771118164,28.0,28.040000915527344,400800.0
|
|
2010-09-03,28.149999618530273,28.43000030517578,28.1299991607666,28.43000030517578,318900.0
|
|
2010-09-07,27.860000610351562,28.3799991607666,27.809999465942383,28.049999237060547,320800.0
|
|
2010-09-08,27.559999465942383,28.020000457763672,27.530000686645508,27.84000015258789,249300.0
|
|
2010-09-09,27.799999237060547,27.989999771118164,27.68000030517578,27.68000030517578,306900.0
|
|
2010-09-10,27.850000381469727,28.43000030517578,27.65999984741211,27.700000762939453,324500.0
|
|
2010-09-13,28.0,28.190000534057617,27.729999542236328,27.799999237060547,326300.0
|
|
2010-09-14,27.829999923706055,28.110000610351562,27.760000228881836,27.860000610351562,229400.0
|
|
2010-09-15,28.420000076293945,28.75,27.399999618530273,27.690000534057617,708600.0
|
|
2010-09-16,27.84000015258789,28.309999465942383,27.799999237060547,28.309999465942383,518700.0
|
|
2010-09-17,28.0,28.43000030517578,27.8700008392334,28.43000030517578,747900.0
|
|
2010-09-20,28.190000534057617,28.25,27.979999542236328,28.0,254800.0
|
|
2010-09-21,28.010000228881836,28.110000610351562,27.950000762939453,28.100000381469727,190500.0
|
|
2010-09-22,28.469999313354492,28.600000381469727,28.0,28.049999237060547,244000.0
|
|
2010-09-23,28.309999465942383,28.450000762939453,27.510000228881836,27.940000534057617,492600.0
|
|
2010-09-24,28.389999389648438,28.75,27.979999542236328,28.43000030517578,798400.0
|
|
2010-09-27,27.540000915527344,28.450000762939453,27.450000762939453,28.0,817200.0
|
|
2010-09-28,27.25,27.690000534057617,27.040000915527344,27.559999465942383,9182900.0
|
|
2010-09-29,27.8700008392334,27.93000030517578,27.229999542236328,27.25,1551000.0
|
|
2010-09-30,28.010000228881836,28.18000030517578,27.6299991607666,27.84000015258789,1256500.0
|
|
2010-10-01,28.31999969482422,28.739999771118164,27.1299991607666,27.739999771118164,1222000.0
|
|
2010-10-04,28.079999923706055,28.420000076293945,27.989999771118164,28.299999237060547,947300.0
|
|
2010-10-05,27.700000762939453,28.25,27.600000381469727,28.040000915527344,1961400.0
|
|
2010-10-06,27.920000076293945,28.010000228881836,27.540000915527344,27.670000076293945,359400.0
|
|
2010-10-07,27.639999389648438,27.989999771118164,27.579999923706055,27.989999771118164,422700.0
|
|
2010-10-08,28.0,28.049999237060547,27.510000228881836,27.729999542236328,518900.0
|
|
2010-10-11,28.200000762939453,28.25,27.770000457763672,27.920000076293945,439000.0
|
|
2010-10-12,28.6299991607666,28.690000534057617,28.110000610351562,28.559999465942383,785500.0
|
|
2010-10-13,28.399999618530273,28.75,28.260000228881836,28.739999771118164,824600.0
|
|
2010-10-14,28.6200008392334,28.670000076293945,28.110000610351562,28.260000228881836,1269900.0
|
|
2010-10-15,28.8799991607666,28.979999542236328,28.420000076293945,28.670000076293945,551000.0
|
|
2010-10-18,29.530000686645508,29.579999923706055,28.950000762939453,29.0,676100.0
|
|
2010-10-19,29.489999771118164,29.739999771118164,28.700000762939453,29.299999237060547,1110100.0
|
|
2010-10-20,29.670000076293945,29.729999542236328,29.5,29.5,567500.0
|
|
2010-10-21,29.31999969482422,29.780000686645508,28.969999313354492,29.68000030517578,1037000.0
|
|
2010-10-22,29.809999465942383,29.8799991607666,28.979999542236328,29.239999771118164,447300.0
|
|
2010-10-25,29.770000457763672,29.969999313354492,29.649999618530273,29.93000030517578,360300.0
|
|
2010-10-26,30.0,30.0,29.809999465942383,29.959999084472656,531500.0
|
|
2010-10-27,29.889999389648438,30.0,29.68000030517578,29.8700008392334,672700.0
|
|
2010-10-28,29.59000015258789,29.920000076293945,29.43000030517578,29.899999618530273,457600.0
|
|
2010-10-29,29.809999465942383,29.889999389648438,28.81999969482422,29.459999084472656,568000.0
|
|
2010-11-01,29.700000762939453,29.799999237060547,29.309999465942383,29.799999237060547,607900.0
|
|
2010-11-02,29.34000015258789,29.670000076293945,29.280000686645508,29.670000076293945,604300.0
|
|
2010-11-03,29.389999389648438,29.520000457763672,29.139999389648438,29.209999084472656,465100.0
|
|
2010-11-04,30.510000228881836,30.68000030517578,29.770000457763672,29.8700008392334,2804500.0
|
|
2010-11-05,30.270000457763672,30.799999237060547,30.200000762939453,30.6299991607666,852200.0
|
|
2010-11-08,30.100000381469727,30.479999542236328,30.06999969482422,30.15999984741211,1408100.0
|
|
2010-11-09,29.989999771118164,30.360000610351562,29.940000534057617,30.219999313354492,786000.0
|
|
2010-11-10,30.530000686645508,30.530000686645508,29.920000076293945,29.920000076293945,734200.0
|
|
2010-11-11,30.09000015258789,30.399999618530273,29.979999542236328,30.290000915527344,322300.0
|
|
2010-11-12,29.979999542236328,30.34000015258789,29.969999313354492,30.1299991607666,271400.0
|
|
2010-11-15,30.110000610351562,30.549999237060547,29.850000381469727,29.940000534057617,242000.0
|
|
2010-11-16,30.399999618530273,30.40999984741211,30.010000228881836,30.149999618530273,582600.0
|
|
2010-11-17,30.549999237060547,30.600000381469727,30.290000915527344,30.360000610351562,438700.0
|
|
2010-11-18,31.0,31.040000915527344,30.649999618530273,30.68000030517578,528100.0
|
|
2010-11-19,30.729999542236328,31.100000381469727,30.56999969482422,31.0,1999200.0
|
|
2010-11-22,30.889999389648438,30.950000762939453,30.420000076293945,30.639999389648438,1020100.0
|
|
2010-11-23,30.450000762939453,30.799999237060547,30.450000762939453,30.700000762939453,320100.0
|
|
2010-11-24,30.59000015258789,30.739999771118164,30.479999542236328,30.600000381469727,416900.0
|
|
2010-11-26,30.459999084472656,30.559999465942383,29.899999618530273,30.399999618530273,158200.0
|
|
2010-11-29,30.079999923706055,30.299999237060547,29.969999313354492,30.299999237060547,1118200.0
|
|
2010-11-30,30.270000457763672,30.3799991607666,29.799999237060547,29.799999237060547,1028600.0
|
|
2010-12-01,30.889999389648438,31.040000915527344,30.309999465942383,30.450000762939453,596600.0
|
|
2010-12-02,30.969999313354492,31.100000381469727,30.829999923706055,30.829999923706055,424200.0
|
|
2010-12-03,31.56999969482422,31.959999084472656,30.950000762939453,31.040000915527344,1048300.0
|
|
2010-12-06,31.920000076293945,32.02000045776367,31.079999923706055,31.510000228881836,648000.0
|
|
2010-12-07,32.5099983215332,32.900001525878906,31.209999084472656,32.20000076293945,689400.0
|
|
2010-12-08,33.29999923706055,33.560001373291016,32.47999954223633,32.689998626708984,942600.0
|
|
2010-12-09,33.40999984741211,33.5,33.31999969482422,33.5,867500.0
|
|
2010-12-10,33.0,33.41999816894531,32.27000045776367,33.41999816894531,748600.0
|
|
2010-12-13,32.970001220703125,33.25,32.86000061035156,33.189998626708984,308800.0
|
|
2010-12-14,33.189998626708984,33.279998779296875,32.84000015258789,32.869998931884766,707500.0
|
|
2010-12-15,33.189998626708984,33.33000183105469,33.130001068115234,33.2400016784668,758500.0
|
|
2010-12-16,33.5099983215332,33.529998779296875,32.150001525878906,32.150001525878906,871200.0
|
|
2010-12-17,33.93000030517578,34.209999084472656,33.31999969482422,33.36000061035156,864100.0
|
|
2010-12-20,34.40999984741211,34.58000183105469,33.72999954223633,33.93000030517578,464200.0
|
|
2010-12-21,34.439998626708984,34.65999984741211,34.290000915527344,34.400001525878906,747100.0
|
|
2010-12-22,34.45000076293945,34.5,34.279998779296875,34.29999923706055,304100.0
|
|
2010-12-23,34.20000076293945,34.5,34.04999923706055,34.34000015258789,499300.0
|
|
2010-12-27,34.599998474121094,34.63999938964844,33.93000030517578,34.119998931884766,224800.0
|
|
2010-12-28,34.310001373291016,34.58000183105469,34.220001220703125,34.4900016784668,204900.0
|
|
2010-12-29,34.36000061035156,34.459999084472656,34.13999938964844,34.22999954223633,253500.0
|
|
2010-12-30,34.38999938964844,34.86000061035156,34.2400016784668,34.380001068115234,333200.0
|
|
2010-12-31,34.08000183105469,34.439998626708984,34.0,34.25,395600.0
|
|
2011-01-03,34.470001220703125,35.36000061035156,34.130001068115234,34.130001068115234,926000.0
|
|
2011-01-04,34.27000045776367,34.75,34.04999923706055,34.439998626708984,509100.0
|
|
2011-01-05,34.31999969482422,34.41999816894531,34.0,34.02000045776367,469200.0
|
|
2011-01-06,34.34000015258789,34.5,34.2400016784668,34.5,436000.0
|
|
2011-01-07,34.2400016784668,34.47999954223633,34.20000076293945,34.41999816894531,275500.0
|
|
2011-01-10,34.290000915527344,34.38999938964844,34.040000915527344,34.20000076293945,349200.0
|
|
2011-01-11,33.939998626708984,34.369998931884766,33.810001373291016,34.31999969482422,479200.0
|
|
2011-01-12,34.099998474121094,34.20000076293945,33.810001373291016,34.0,816900.0
|
|
2011-01-13,34.0,34.040000915527344,33.79999923706055,34.040000915527344,326400.0
|
|
2011-01-14,33.72999954223633,34.150001525878906,33.68000030517578,33.90999984741211,819000.0
|
|
2011-01-18,33.59000015258789,33.939998626708984,33.47999954223633,33.630001068115234,512100.0
|
|
2011-01-19,33.58000183105469,33.79999923706055,33.369998931884766,33.630001068115234,759000.0
|
|
2011-01-20,33.40999984741211,33.540000915527344,33.22999954223633,33.40999984741211,483200.0
|
|
2011-01-21,33.36000061035156,33.650001525878906,33.11000061035156,33.5,434700.0
|
|
2011-01-24,33.84000015258789,33.97999954223633,33.310001373291016,33.310001373291016,450100.0
|
|
2011-01-25,34.130001068115234,34.15999984741211,33.650001525878906,33.70000076293945,739800.0
|
|
2011-01-26,34.060001373291016,34.310001373291016,33.9900016784668,34.22999954223633,570800.0
|
|
2011-01-27,34.220001220703125,34.29999923706055,33.88999938964844,33.9900016784668,586600.0
|
|
2011-01-28,33.75,34.2400016784668,33.63999938964844,34.18000030517578,495200.0
|
|
2011-01-31,33.83000183105469,34.06999969482422,33.52000045776367,33.70000076293945,329300.0
|
|
2011-02-01,34.18000030517578,34.41999816894531,33.900001525878906,34.04999923706055,899300.0
|
|
2011-02-02,33.880001068115234,34.279998779296875,33.849998474121094,34.06999969482422,279000.0
|
|
2011-02-03,33.849998474121094,34.0099983215332,33.79999923706055,33.880001068115234,411200.0
|
|
2011-02-04,33.7599983215332,34.0099983215332,33.7400016784668,33.79999923706055,274400.0
|
|
2011-02-07,33.900001525878906,34.04999923706055,33.689998626708984,33.88999938964844,657000.0
|
|
2011-02-08,33.77000045776367,34.0,33.7400016784668,33.849998474121094,299100.0
|
|
2011-02-09,33.900001525878906,33.9900016784668,33.689998626708984,33.70000076293945,295200.0
|
|
2011-02-10,33.7599983215332,33.939998626708984,33.70000076293945,33.869998931884766,635300.0
|
|
2011-02-11,33.86000061035156,34.040000915527344,33.560001373291016,33.90999984741211,756500.0
|
|
2011-02-14,33.849998474121094,33.900001525878906,33.58000183105469,33.79999923706055,361200.0
|
|
2011-02-15,33.72999954223633,33.95000076293945,33.720001220703125,33.75,298100.0
|
|
2011-02-16,33.75,33.900001525878906,33.66999816894531,33.79999923706055,470200.0
|
|
2011-02-17,33.43000030517578,33.81999969482422,33.310001373291016,33.720001220703125,1374000.0
|
|
2011-02-18,33.779998779296875,33.849998474121094,33.290000915527344,33.290000915527344,406100.0
|
|
2011-02-22,33.189998626708984,33.7400016784668,33.16999816894531,33.459999084472656,679700.0
|
|
2011-02-23,32.56999969482422,33.220001220703125,32.45000076293945,33.15999984741211,474500.0
|
|
2011-02-24,32.439998626708984,32.63999938964844,32.29999923706055,32.47999954223633,711100.0
|
|
2011-02-25,32.4900016784668,32.75,32.36000061035156,32.54999923706055,1195800.0
|
|
2011-02-28,32.349998474121094,32.65999984741211,32.209999084472656,32.630001068115234,2232300.0
|
|
2011-03-01,31.020000457763672,32.68000030517578,30.889999389648438,32.11000061035156,6824300.0
|
|
2011-03-02,31.309999465942383,31.43000030517578,30.760000228881836,30.889999389648438,2371000.0
|
|
2011-03-03,31.299999237060547,31.790000915527344,31.110000610351562,31.559999465942383,1253300.0
|
|
2011-03-04,31.170000076293945,31.600000381469727,31.040000915527344,31.290000915527344,954200.0
|
|
2011-03-07,31.950000762939453,32.0,31.110000610351562,31.110000610351562,1710800.0
|
|
2011-03-08,32.29999923706055,32.40999984741211,31.719999313354492,31.93000030517578,830300.0
|
|
2011-03-09,32.40999984741211,32.689998626708984,32.099998474121094,32.16999816894531,719700.0
|
|
2011-03-10,32.0099983215332,32.400001525878906,31.940000534057617,32.16999816894531,879300.0
|
|
2011-03-11,32.20000076293945,32.279998779296875,31.65999984741211,31.920000076293945,490500.0
|
|
2011-03-14,31.760000228881836,32.0099983215332,31.5,31.940000534057617,399000.0
|
|
2011-03-15,31.729999542236328,31.790000915527344,31.1200008392334,31.1299991607666,761000.0
|
|
2011-03-16,31.229999542236328,31.850000381469727,31.200000762939453,31.610000610351562,714500.0
|
|
2011-03-17,30.969999313354492,31.760000228881836,30.959999084472656,31.690000534057617,861500.0
|
|
2011-03-18,31.6200008392334,31.739999771118164,31.18000030517578,31.360000610351562,795100.0
|
|
2011-03-21,31.90999984741211,32.150001525878906,31.600000381469727,31.770000457763672,431700.0
|
|
2011-03-22,31.709999084472656,31.8700008392334,31.59000015258789,31.809999465942383,632000.0
|
|
2011-03-23,31.950000762939453,31.959999084472656,31.399999618530273,31.610000610351562,704800.0
|
|
2011-03-24,32.4900016784668,32.86000061035156,31.90999984741211,31.950000762939453,1027700.0
|
|
2011-03-25,32.400001525878906,32.709999084472656,32.279998779296875,32.38999938964844,620200.0
|
|
2011-03-28,32.220001220703125,32.41999816894531,32.16999816894531,32.400001525878906,347500.0
|
|
2011-03-29,32.709999084472656,32.709999084472656,32.029998779296875,32.279998779296875,543000.0
|
|
2011-03-30,32.77000045776367,32.86000061035156,32.61000061035156,32.75,428900.0
|
|
2011-03-31,32.7599983215332,32.77000045776367,32.470001220703125,32.689998626708984,649400.0
|
|
2011-04-01,33.29999923706055,33.29999923706055,32.560001373291016,32.619998931884766,877400.0
|
|
2011-04-04,33.130001068115234,33.349998474121094,33.0,33.220001220703125,420900.0
|
|
2011-04-05,33.459999084472656,33.5099983215332,33.099998474121094,33.150001525878906,345200.0
|
|
2011-04-06,33.45000076293945,33.70000076293945,33.43000030517578,33.61000061035156,450500.0
|
|
2011-04-07,33.0,33.439998626708984,32.880001068115234,33.349998474121094,421200.0
|
|
2011-04-08,32.61000061035156,33.11000061035156,32.41999816894531,33.02000045776367,307700.0
|
|
2011-04-11,32.540000915527344,32.599998474121094,32.2400016784668,32.540000915527344,673000.0
|
|
2011-04-12,32.619998931884766,32.619998931884766,32.36000061035156,32.459999084472656,435000.0
|
|
2011-04-13,33.13999938964844,33.38999938964844,32.650001525878906,32.900001525878906,958900.0
|
|
2011-04-14,33.34000015258789,33.41999816894531,32.619998931884766,32.900001525878906,437000.0
|
|
2011-04-15,33.08000183105469,33.540000915527344,32.970001220703125,33.5,361100.0
|
|
2011-04-18,33.0,33.119998931884766,32.529998779296875,32.900001525878906,452800.0
|
|
2011-04-19,32.97999954223633,33.5099983215332,32.849998474121094,33.220001220703125,842800.0
|
|
2011-04-20,32.970001220703125,33.189998626708984,32.88999938964844,33.13999938964844,526800.0
|
|
2011-04-21,33.02000045776367,33.09000015258789,32.79999923706055,33.02000045776367,719600.0
|
|
2011-04-25,33.15999984741211,33.220001220703125,32.97999954223633,33.11000061035156,496800.0
|
|
2011-04-26,33.45000076293945,33.5099983215332,33.22999954223633,33.40999984741211,934400.0
|
|
2011-04-27,33.09000015258789,33.63999938964844,33.0,33.63999938964844,1043600.0
|
|
2011-04-28,33.0,33.15999984741211,32.86000061035156,32.93000030517578,1000000.0
|
|
2011-04-29,32.900001525878906,33.18000030517578,32.810001373291016,32.970001220703125,850000.0
|
|
2011-05-02,32.849998474121094,33.119998931884766,32.65999984741211,32.90999984741211,1213600.0
|
|
2011-05-03,33.38999938964844,33.54999923706055,32.86000061035156,32.86000061035156,1434400.0
|
|
2011-05-04,33.599998474121094,33.7400016784668,32.869998931884766,33.20000076293945,1394100.0
|
|
2011-05-05,34.15999984741211,34.16999816894531,33.25,33.540000915527344,1245300.0
|
|
2011-05-06,33.970001220703125,34.4900016784668,33.86000061035156,34.290000915527344,616300.0
|
|
2011-05-09,34.0099983215332,34.13999938964844,33.86000061035156,34.0,417300.0
|
|
2011-05-10,34.40999984741211,34.41999816894531,33.93000030517578,34.0,480700.0
|
|
2011-05-11,34.369998931884766,34.4900016784668,34.11000061035156,34.2400016784668,550500.0
|
|
2011-05-12,34.70000076293945,34.79999923706055,34.369998931884766,34.38999938964844,739000.0
|
|
2011-05-13,34.5,34.720001220703125,34.310001373291016,34.5099983215332,411100.0
|
|
2011-05-16,34.15999984741211,34.56999969482422,34.0,34.369998931884766,455500.0
|
|
2011-05-17,34.06999969482422,34.13999938964844,33.97999954223633,34.029998779296875,430500.0
|
|
2011-05-18,34.619998931884766,34.63999938964844,33.95000076293945,34.220001220703125,592400.0
|
|
2011-05-19,34.720001220703125,35.0,34.52000045776367,34.7400016784668,730500.0
|
|
2011-05-20,34.02000045776367,34.529998779296875,33.97999954223633,34.529998779296875,1072800.0
|
|
2011-05-23,33.95000076293945,33.97999954223633,33.47999954223633,33.689998626708984,585900.0
|
|
2011-05-24,33.72999954223633,33.970001220703125,33.599998474121094,33.869998931884766,420800.0
|
|
2011-05-25,33.84000015258789,34.02000045776367,33.58000183105469,33.58000183105469,513000.0
|
|
2011-05-26,33.790000915527344,33.900001525878906,33.619998931884766,33.72999954223633,1031300.0
|
|
2011-05-27,33.91999816894531,34.0099983215332,33.72999954223633,33.790000915527344,871600.0
|
|
2011-05-31,34.04999923706055,34.130001068115234,33.5,33.939998626708984,1351800.0
|
|
2011-06-01,33.93000030517578,34.11000061035156,33.790000915527344,34.06999969482422,2948000.0
|
|
2011-06-02,34.099998474121094,34.400001525878906,33.709999084472656,33.86000061035156,754000.0
|
|
2011-06-03,34.119998931884766,34.189998626708984,33.70000076293945,33.88999938964844,886200.0
|
|
2011-06-06,34.060001373291016,34.09000015258789,33.779998779296875,33.970001220703125,929700.0
|
|
2011-06-07,33.59000015258789,34.029998779296875,33.5,34.029998779296875,764300.0
|
|
2011-06-08,33.56999969482422,33.68000030517578,33.459999084472656,33.560001373291016,794600.0
|
|
2011-06-09,33.88999938964844,33.900001525878906,33.349998474121094,33.66999816894531,946800.0
|
|
2011-06-10,33.70000076293945,33.900001525878906,33.529998779296875,33.7400016784668,822500.0
|
|
2011-06-13,33.560001373291016,33.79999923706055,33.52000045776367,33.689998626708984,683000.0
|
|
2011-06-14,33.83000183105469,33.880001068115234,33.4900016784668,33.790000915527344,1274500.0
|
|
2011-06-15,33.81999969482422,33.849998474121094,33.400001525878906,33.56999969482422,1228500.0
|
|
2011-06-16,34.04999923706055,34.06999969482422,33.70000076293945,33.880001068115234,1049600.0
|
|
2011-06-17,33.869998931884766,34.189998626708984,33.77000045776367,34.099998474121094,818500.0
|
|
2011-06-20,33.939998626708984,34.04999923706055,33.63999938964844,33.720001220703125,607400.0
|
|
2011-06-21,34.0,34.25,33.689998626708984,34.0,759900.0
|
|
2011-06-22,34.20000076293945,34.36000061035156,33.77000045776367,33.77000045776367,795500.0
|
|
2011-06-23,34.33000183105469,34.349998474121094,33.77000045776367,33.900001525878906,1116700.0
|
|
2011-06-24,33.9900016784668,34.38999938964844,33.90999984741211,34.369998931884766,2212900.0
|
|
2011-06-27,33.970001220703125,34.09000015258789,33.86000061035156,33.9900016784668,484800.0
|
|
2011-06-28,34.27000045776367,34.93000030517578,33.900001525878906,33.970001220703125,441600.0
|
|
2011-06-29,34.369998931884766,34.43000030517578,34.22999954223633,34.43000030517578,416100.0
|
|
2011-06-30,34.619998931884766,34.86000061035156,34.36000061035156,34.5,684700.0
|
|
2011-07-01,34.90999984741211,34.9900016784668,34.56999969482422,34.68000030517578,769100.0
|
|
2011-07-05,34.75,34.970001220703125,34.560001373291016,34.970001220703125,622700.0
|
|
2011-07-06,34.97999954223633,35.06999969482422,34.54999923706055,34.7599983215332,555000.0
|
|
2011-07-07,35.150001525878906,35.41999816894531,34.9900016784668,35.09000015258789,462600.0
|
|
2011-07-08,34.95000076293945,35.099998474121094,34.58000183105469,34.970001220703125,285300.0
|
|
2011-07-11,34.45000076293945,34.91999816894531,34.380001068115234,34.68000030517578,350400.0
|
|
2011-07-12,34.04999923706055,34.529998779296875,34.02000045776367,34.34000015258789,600800.0
|
|
2011-07-13,34.13999938964844,34.4900016784668,34.029998779296875,34.20000076293945,337000.0
|
|
2011-07-14,33.540000915527344,34.31999969482422,33.540000915527344,34.189998626708984,312400.0
|
|
2011-07-15,33.310001373291016,33.65999984741211,33.099998474121094,33.630001068115234,1034400.0
|
|
2011-07-18,33.70000076293945,33.810001373291016,33.02000045776367,33.189998626708984,743000.0
|
|
2011-07-19,33.380001068115234,34.02000045776367,33.290000915527344,33.84000015258789,1114300.0
|
|
2011-07-20,33.400001525878906,33.54999923706055,33.04999923706055,33.54999923706055,765200.0
|
|
2011-07-21,33.54999923706055,33.72999954223633,33.400001525878906,33.5099983215332,296300.0
|
|
2011-07-22,33.5099983215332,33.75,33.38999938964844,33.58000183105469,247100.0
|
|
2011-07-25,33.66999816894531,33.709999084472656,33.209999084472656,33.459999084472656,644400.0
|
|
2011-07-26,33.5,33.61000061035156,33.34000015258789,33.5,469500.0
|
|
2011-07-27,33.15999984741211,33.70000076293945,33.099998474121094,33.29999923706055,1017600.0
|
|
2011-07-28,33.22999954223633,33.349998474121094,33.0,33.29999923706055,469800.0
|
|
2011-07-29,33.29999923706055,33.380001068115234,32.79999923706055,33.0,726600.0
|
|
2011-08-01,32.79999923706055,33.54999923706055,32.59000015258789,33.54999923706055,887100.0
|
|
2011-08-02,31.450000762939453,32.619998931884766,31.34000015258789,32.54999923706055,972900.0
|
|
2011-08-03,33.43000030517578,33.529998779296875,31.399999618530273,31.739999771118164,2174000.0
|
|
2011-08-04,32.9900016784668,33.209999084472656,32.599998474121094,33.20000076293945,1809600.0
|
|
2011-08-05,33.18000030517578,33.380001068115234,32.099998474121094,33.029998779296875,1875200.0
|
|
2011-08-08,31.5,32.88999938964844,31.079999923706055,32.61000061035156,2519400.0
|
|
2011-08-09,31.93000030517578,32.099998474121094,30.8799991607666,31.65999984741211,2793900.0
|
|
2011-08-10,30.979999542236328,31.56999969482422,30.950000762939453,31.420000076293945,1484900.0
|
|
2011-08-11,31.920000076293945,32.220001220703125,30.969999313354492,31.209999084472656,814500.0
|
|
2011-08-12,32.220001220703125,32.40999984741211,31.709999084472656,32.189998626708984,405100.0
|
|
2011-08-15,32.209999084472656,32.470001220703125,31.989999771118164,32.290000915527344,465300.0
|
|
2011-08-16,32.5,32.79999923706055,32.189998626708984,32.38999938964844,1139500.0
|
|
2011-08-17,32.38999938964844,32.97999954223633,32.08000183105469,32.560001373291016,580900.0
|
|
2011-08-18,31.68000030517578,31.850000381469727,31.190000534057617,31.719999313354492,1216000.0
|
|
2011-08-19,31.639999389648438,32.099998474121094,31.3799991607666,31.65999984741211,1351000.0
|
|
2011-08-22,32.83000183105469,32.970001220703125,31.860000610351562,32.029998779296875,1790300.0
|
|
2011-08-23,33.970001220703125,34.0,32.369998931884766,32.900001525878906,1382100.0
|
|
2011-08-24,33.970001220703125,34.13999938964844,33.380001068115234,33.380001068115234,947600.0
|
|
2011-08-25,33.31999969482422,34.04999923706055,33.209999084472656,34.029998779296875,640100.0
|
|
2011-08-26,33.66999816894531,33.72999954223633,32.79999923706055,33.310001373291016,619000.0
|
|
2011-08-29,34.41999816894531,34.459999084472656,33.790000915527344,33.970001220703125,634400.0
|
|
2011-08-30,34.52000045776367,34.79999923706055,34.16999816894531,34.369998931884766,655900.0
|
|
2011-08-31,34.84000015258789,35.099998474121094,34.63999938964844,34.79999923706055,1374400.0
|
|
2011-09-01,34.540000915527344,35.040000915527344,34.36000061035156,34.9900016784668,555600.0
|
|
2011-09-02,33.91999816894531,34.4900016784668,33.790000915527344,34.25,398100.0
|
|
2011-09-06,33.459999084472656,33.56999969482422,32.88999938964844,33.56999969482422,531100.0
|
|
2011-09-07,34.33000183105469,34.34000015258789,33.540000915527344,33.75,491300.0
|
|
2011-09-08,34.20000076293945,34.599998474121094,33.900001525878906,34.04999923706055,381700.0
|
|
2011-09-09,33.439998626708984,34.09000015258789,33.220001220703125,34.040000915527344,589700.0
|
|
2011-09-12,33.2599983215332,33.2599983215332,32.540000915527344,33.0099983215332,477800.0
|
|
2011-09-13,33.65999984741211,33.709999084472656,33.150001525878906,33.34000015258789,370100.0
|
|
2011-09-14,34.7400016784668,35.02000045776367,33.70000076293945,33.86000061035156,845500.0
|
|
2011-09-15,34.790000915527344,35.08000183105469,34.619998931884766,35.08000183105469,771200.0
|
|
2011-09-16,34.779998779296875,35.27000045776367,34.70000076293945,34.810001373291016,648700.0
|
|
2011-09-19,34.36000061035156,34.58000183105469,34.060001373291016,34.25,391300.0
|
|
2011-09-20,34.869998931884766,35.27000045776367,34.27000045776367,34.4900016784668,771000.0
|
|
2011-09-21,35.0,35.15999984741211,34.70000076293945,34.900001525878906,712100.0
|
|
2011-09-22,33.93000030517578,34.34000015258789,33.52000045776367,34.2400016784668,655500.0
|
|
2011-09-23,33.130001068115234,33.95000076293945,32.869998931884766,33.65999984741211,681700.0
|
|
2011-09-26,33.619998931884766,33.619998931884766,32.540000915527344,33.279998779296875,756800.0
|
|
2011-09-27,34.4900016784668,34.86000061035156,33.91999816894531,34.779998779296875,519900.0
|
|
2011-09-28,34.16999816894531,34.939998626708984,34.119998931884766,34.619998931884766,692300.0
|
|
2011-09-29,34.4900016784668,34.59000015258789,33.599998474121094,34.59000015258789,797700.0
|
|
2011-09-30,34.77000045776367,34.880001068115234,33.81999969482422,34.04999923706055,960800.0
|
|
2011-10-03,33.060001373291016,35.13999938964844,32.790000915527344,34.58000183105469,1153000.0
|
|
2011-10-04,34.63999938964844,34.689998626708984,32.65999984741211,32.65999984741211,1177200.0
|
|
2011-10-05,34.25,34.91999816894531,34.029998779296875,34.65999984741211,806200.0
|
|
2011-10-06,34.310001373291016,34.5099983215332,33.91999816894531,34.18000030517578,478900.0
|
|
2011-10-07,34.619998931884766,35.0,34.04999923706055,34.31999969482422,852000.0
|
|
2011-10-10,34.95000076293945,34.97999954223633,34.349998474121094,34.849998474121094,412700.0
|
|
2011-10-11,35.0,35.119998931884766,34.540000915527344,34.66999816894531,666000.0
|
|
2011-10-12,35.08000183105469,35.209999084472656,34.79999923706055,35.15999984741211,609800.0
|
|
2011-10-13,34.72999954223633,35.130001068115234,34.61000061035156,35.04999923706055,603400.0
|
|
2011-10-14,34.900001525878906,35.08000183105469,34.650001525878906,34.9900016784668,450800.0
|
|
2011-10-17,33.900001525878906,34.97999954223633,33.900001525878906,34.66999816894531,542700.0
|
|
2011-10-18,33.900001525878906,34.09000015258789,33.63999938964844,33.970001220703125,853600.0
|
|
2011-10-19,34.029998779296875,34.40999984741211,33.66999816894531,33.720001220703125,753600.0
|
|
2011-10-20,34.43000030517578,34.47999954223633,33.68000030517578,33.970001220703125,703300.0
|
|
2011-10-21,34.58000183105469,34.7599983215332,34.34000015258789,34.459999084472656,471000.0
|
|
2011-10-24,34.77000045776367,34.900001525878906,34.47999954223633,34.61000061035156,497400.0
|
|
2011-10-25,33.970001220703125,34.7599983215332,33.93000030517578,34.529998779296875,456800.0
|
|
2011-10-26,34.13999938964844,34.5099983215332,33.720001220703125,34.290000915527344,576900.0
|
|
2011-10-27,34.77000045776367,35.0,34.43000030517578,34.61000061035156,547900.0
|
|
2011-10-28,34.959999084472656,35.029998779296875,34.470001220703125,34.70000076293945,650100.0
|
|
2011-10-31,35.150001525878906,35.58000183105469,34.310001373291016,34.560001373291016,1335100.0
|
|
2011-11-01,33.720001220703125,35.0099983215332,33.65999984741211,35.0099983215332,1055500.0
|
|
2011-11-02,35.79999923706055,36.0,33.869998931884766,34.25,2036600.0
|
|
2011-11-03,37.41999816894531,37.70000076293945,35.84000015258789,36.0,2097600.0
|
|
2011-11-04,37.970001220703125,38.34000015258789,36.88999938964844,36.900001525878906,1973000.0
|
|
2011-11-07,37.880001068115234,38.0,37.70000076293945,37.959999084472656,1152200.0
|
|
2011-11-08,37.79999923706055,38.0,37.56999969482422,38.0,916300.0
|
|
2011-11-09,37.459999084472656,37.650001525878906,36.619998931884766,36.959999084472656,645500.0
|
|
2011-11-10,37.720001220703125,38.25,37.41999816894531,37.79999923706055,721700.0
|
|
2011-11-11,37.779998779296875,38.15999984741211,37.65999984741211,37.95000076293945,577000.0
|
|
2011-11-14,37.2400016784668,38.22999954223633,36.939998626708984,38.22999954223633,798000.0
|
|
2011-11-15,37.709999084472656,37.86000061035156,36.95000076293945,37.029998779296875,819400.0
|
|
2011-11-16,37.060001373291016,37.900001525878906,37.040000915527344,37.40999984741211,460500.0
|
|
2011-11-17,36.45000076293945,37.150001525878906,36.349998474121094,36.90999984741211,604700.0
|
|
2011-11-18,36.189998626708984,36.83000183105469,36.189998626708984,36.59000015258789,724600.0
|
|
2011-11-21,36.540000915527344,36.790000915527344,35.599998474121094,35.900001525878906,951100.0
|
|
2011-11-22,36.88999938964844,37.02000045776367,36.369998931884766,36.470001220703125,933400.0
|
|
2011-11-23,36.79999923706055,37.02000045776367,36.369998931884766,36.70000076293945,681200.0
|
|
2011-11-25,37.150001525878906,37.290000915527344,36.40999984741211,36.56999969482422,1169900.0
|
|
2011-11-28,37.279998779296875,38.13999938964844,37.25,37.779998779296875,935400.0
|
|
2011-11-29,37.36000061035156,37.7599983215332,37.36000061035156,37.619998931884766,801100.0
|
|
2011-11-30,39.279998779296875,39.31999969482422,37.93000030517578,38.04999923706055,1544100.0
|
|
2011-12-01,38.75,39.369998931884766,38.65999984741211,39.029998779296875,774200.0
|
|
2011-12-02,39.29999923706055,39.38999938964844,39.0,39.27000045776367,1477600.0
|
|
2011-12-05,38.7400016784668,39.75,38.4900016784668,39.630001068115234,1411900.0
|
|
2011-12-06,38.060001373291016,39.02000045776367,37.97999954223633,38.849998474121094,1001300.0
|
|
2011-12-07,38.56999969482422,38.63999938964844,37.34000015258789,37.7599983215332,837600.0
|
|
2011-12-08,38.0,38.56999969482422,38.0,38.220001220703125,819100.0
|
|
2011-12-09,38.90999984741211,38.97999954223633,38.029998779296875,38.189998626708984,811000.0
|
|
2011-12-12,38.56999969482422,38.70000076293945,38.09000015258789,38.470001220703125,903900.0
|
|
2011-12-13,38.540000915527344,38.95000076293945,38.220001220703125,38.43000030517578,772900.0
|
|
2011-12-14,38.27000045776367,38.43000030517578,37.86000061035156,38.2599983215332,883500.0
|
|
2011-12-15,38.47999954223633,38.689998626708984,38.20000076293945,38.689998626708984,893100.0
|
|
2011-12-16,39.400001525878906,39.84000015258789,38.47999954223633,38.58000183105469,3969000.0
|
|
2011-12-19,39.06999969482422,39.52000045776367,39.0,39.400001525878906,980500.0
|
|
2011-12-20,39.83000183105469,40.0,39.0,39.06999969482422,863500.0
|
|
2011-12-21,39.5,39.93000030517578,39.34000015258789,39.90999984741211,1022700.0
|
|
2011-12-22,39.18000030517578,39.59000015258789,39.08000183105469,39.45000076293945,609000.0
|
|
2011-12-23,39.630001068115234,39.68000030517578,39.220001220703125,39.43000030517578,471700.0
|
|
2011-12-27,39.95000076293945,39.9900016784668,39.18000030517578,39.38999938964844,411200.0
|
|
2011-12-28,39.869998931884766,39.9900016784668,39.61000061035156,39.779998779296875,476900.0
|
|
2011-12-29,40.0099983215332,40.16999816894531,39.70000076293945,39.79999923706055,500800.0
|
|
2011-12-30,40.130001068115234,40.209999084472656,39.880001068115234,40.0099983215332,280800.0
|
|
2012-01-03,39.36000061035156,40.52000045776367,39.36000061035156,40.5099983215332,1294800.0
|
|
2012-01-04,38.97999954223633,39.310001373291016,38.58000183105469,39.20000076293945,660800.0
|
|
2012-01-05,39.130001068115234,39.22999954223633,38.439998626708984,38.86000061035156,635600.0
|
|
2012-01-06,39.369998931884766,39.4900016784668,39.02000045776367,39.040000915527344,588700.0
|
|
2012-01-09,39.380001068115234,39.5,38.880001068115234,39.4900016784668,461100.0
|
|
2012-01-10,39.77000045776367,39.79999923706055,39.459999084472656,39.4900016784668,757300.0
|
|
2012-01-11,40.22999954223633,40.25,39.25,39.65999984741211,598700.0
|
|
2012-01-12,39.79999923706055,40.38999938964844,39.650001525878906,40.34000015258789,612000.0
|
|
2012-01-13,40.0,40.08000183105469,39.70000076293945,39.70000076293945,291900.0
|
|
2012-01-17,39.290000915527344,40.16999816894531,39.27000045776367,40.15999984741211,648500.0
|
|
2012-01-18,39.970001220703125,39.97999954223633,39.060001373291016,39.31999969482422,509400.0
|
|
2012-01-19,40.47999954223633,41.0099983215332,39.709999084472656,39.90999984741211,1044200.0
|
|
2012-01-20,40.0099983215332,40.619998931884766,39.779998779296875,40.369998931884766,862200.0
|
|
2012-01-23,39.959999084472656,40.20000076293945,39.38999938964844,39.93000030517578,617900.0
|
|
2012-01-24,39.97999954223633,40.38999938964844,39.65999984741211,39.65999984741211,666000.0
|
|
2012-01-25,40.29999923706055,40.349998474121094,39.75,39.939998626708984,607700.0
|
|
2012-01-26,40.09000015258789,40.709999084472656,40.02000045776367,40.27000045776367,526300.0
|
|
2012-01-27,40.2599983215332,40.470001220703125,39.91999816894531,39.91999816894531,457100.0
|
|
2012-01-30,40.2599983215332,40.4900016784668,40.04999923706055,40.119998931884766,381700.0
|
|
2012-01-31,40.060001373291016,40.790000915527344,40.0,40.36000061035156,569400.0
|
|
2012-02-01,39.91999816894531,40.560001373291016,39.79999923706055,40.310001373291016,1148000.0
|
|
2012-02-02,39.470001220703125,40.02000045776367,39.380001068115234,40.02000045776367,680800.0
|
|
2012-02-03,40.61000061035156,40.630001068115234,39.63999938964844,39.869998931884766,834500.0
|
|
2012-02-06,41.099998474121094,41.18000030517578,39.939998626708984,39.970001220703125,978500.0
|
|
2012-02-07,40.91999816894531,41.08000183105469,40.790000915527344,40.97999954223633,474500.0
|
|
2012-02-08,40.810001373291016,41.150001525878906,40.720001220703125,40.790000915527344,385300.0
|
|
2012-02-09,40.68000030517578,40.9900016784668,40.54999923706055,40.849998474121094,277400.0
|
|
2012-02-10,40.439998626708984,40.540000915527344,39.84000015258789,40.439998626708984,363500.0
|
|
2012-02-13,40.470001220703125,40.959999084472656,40.369998931884766,40.540000915527344,377500.0
|
|
2012-02-14,40.650001525878906,40.65999984741211,39.68000030517578,40.27000045776367,416100.0
|
|
2012-02-15,41.29999923706055,41.5099983215332,40.650001525878906,40.70000076293945,1030800.0
|
|
2012-02-16,41.540000915527344,41.709999084472656,41.16999816894531,41.540000915527344,688300.0
|
|
2012-02-17,41.279998779296875,41.84000015258789,41.27000045776367,41.400001525878906,296800.0
|
|
2012-02-21,40.970001220703125,41.20000076293945,40.5099983215332,41.099998474121094,607900.0
|
|
2012-02-22,41.22999954223633,41.439998626708984,40.880001068115234,41.15999984741211,271200.0
|
|
2012-02-23,41.75,41.86000061035156,41.130001068115234,41.130001068115234,340200.0
|
|
2012-02-24,42.0,42.040000915527344,41.34000015258789,41.63999938964844,581700.0
|
|
2012-02-27,42.13999938964844,42.540000915527344,41.66999816894531,42.0,736100.0
|
|
2012-02-28,42.18000030517578,42.43000030517578,42.040000915527344,42.43000030517578,712000.0
|
|
2012-02-29,43.5,44.58000183105469,43.18000030517578,44.380001068115234,3615900.0
|
|
2012-03-01,43.20000076293945,43.9900016784668,43.040000915527344,43.560001373291016,886900.0
|
|
2012-03-02,42.650001525878906,43.650001525878906,42.380001068115234,42.9900016784668,741200.0
|
|
2012-03-05,43.56999969482422,43.599998474121094,42.86000061035156,43.36000061035156,879800.0
|
|
2012-03-06,43.79999923706055,43.810001373291016,43.0099983215332,43.09000015258789,994600.0
|
|
2012-03-07,44.15999984741211,45.130001068115234,43.40999984741211,43.7400016784668,1788100.0
|
|
2012-03-08,44.150001525878906,44.630001068115234,44.099998474121094,44.209999084472656,593100.0
|
|
2012-03-09,45.099998474121094,45.31999969482422,44.16999816894531,44.2599983215332,918200.0
|
|
2012-03-12,44.7400016784668,45.369998931884766,44.68000030517578,45.369998931884766,634900.0
|
|
2012-03-13,45.38999938964844,45.400001525878906,44.56999969482422,45.02000045776367,586100.0
|
|
2012-03-14,44.650001525878906,45.220001220703125,44.4900016784668,45.220001220703125,523400.0
|
|
2012-03-15,44.9900016784668,45.099998474121094,44.52000045776367,44.7599983215332,658200.0
|
|
2012-03-16,44.72999954223633,45.22999954223633,44.619998931884766,45.0,404400.0
|
|
2012-03-19,45.220001220703125,45.720001220703125,45.02000045776367,45.58000183105469,1090500.0
|
|
2012-03-20,45.439998626708984,45.5,44.91999816894531,45.279998779296875,879600.0
|
|
2012-03-21,45.79999923706055,46.290000915527344,45.36000061035156,45.52000045776367,815800.0
|
|
2012-03-22,46.09000015258789,46.25,45.630001068115234,45.77000045776367,1021800.0
|
|
2012-03-23,46.0,46.38999938964844,45.75,46.369998931884766,922800.0
|
|
2012-03-26,47.33000183105469,47.36000061035156,46.25,46.279998779296875,1414100.0
|
|
2012-03-27,46.88999938964844,47.529998779296875,46.81999969482422,47.43000030517578,1731600.0
|
|
2012-03-28,46.77000045776367,47.189998626708984,46.470001220703125,47.02000045776367,631800.0
|
|
2012-03-29,46.939998626708984,47.0,46.529998779296875,46.529998779296875,476900.0
|
|
2012-03-30,46.970001220703125,47.18000030517578,46.75,47.040000915527344,962900.0
|
|
2012-04-02,46.81999969482422,46.95000076293945,46.540000915527344,46.7599983215332,928800.0
|
|
2012-04-03,47.34000015258789,47.439998626708984,46.66999816894531,46.66999816894531,577600.0
|
|
2012-04-04,47.189998626708984,47.2599983215332,46.720001220703125,47.130001068115234,554700.0
|
|
2012-04-05,47.130001068115234,47.22999954223633,46.77000045776367,46.97999954223633,692400.0
|
|
2012-04-09,46.83000183105469,46.970001220703125,46.66999816894531,46.970001220703125,603000.0
|
|
2012-04-10,46.34000015258789,47.0,46.029998779296875,46.880001068115234,737500.0
|
|
2012-04-11,47.90999984741211,47.959999084472656,46.47999954223633,46.709999084472656,1382900.0
|
|
2012-04-12,47.470001220703125,47.88999938964844,47.2599983215332,47.72999954223633,725700.0
|
|
2012-04-13,47.22999954223633,47.56999969482422,47.11000061035156,47.54999923706055,473900.0
|
|
2012-04-16,47.040000915527344,47.5,46.900001525878906,47.33000183105469,496600.0
|
|
2012-04-17,47.689998626708984,47.9900016784668,47.16999816894531,47.470001220703125,608200.0
|
|
2012-04-18,48.0,48.0,47.470001220703125,47.650001525878906,463700.0
|
|
2012-04-19,47.619998931884766,48.189998626708984,47.349998474121094,48.0,436000.0
|
|
2012-04-20,47.970001220703125,48.099998474121094,47.59000015258789,47.84000015258789,853300.0
|
|
2012-04-23,48.13999938964844,48.189998626708984,47.52000045776367,47.720001220703125,677800.0
|
|
2012-04-24,47.77000045776367,48.470001220703125,47.709999084472656,48.0,726700.0
|
|
2012-04-25,48.470001220703125,48.599998474121094,47.97999954223633,48.279998779296875,808700.0
|
|
2012-04-26,49.22999954223633,49.29999923706055,48.349998474121094,48.349998474121094,902300.0
|
|
2012-04-27,49.43000030517578,49.65999984741211,49.20000076293945,49.470001220703125,782800.0
|
|
2012-04-30,48.95000076293945,49.40999984741211,48.869998931884766,49.31999969482422,679700.0
|
|
2012-05-01,48.16999816894531,49.380001068115234,48.09000015258789,49.150001525878906,1270100.0
|
|
2012-05-02,49.18000030517578,49.380001068115234,47.400001525878906,47.599998474121094,1651300.0
|
|
2012-05-03,48.84000015258789,49.43000030517578,48.439998626708984,49.36000061035156,1424400.0
|
|
2012-05-04,49.029998779296875,49.09000015258789,48.560001373291016,48.650001525878906,743200.0
|
|
2012-05-07,48.810001373291016,49.09000015258789,48.58000183105469,49.029998779296875,979700.0
|
|
2012-05-08,48.9900016784668,49.0,48.279998779296875,48.56999969482422,922400.0
|
|
2012-05-09,48.189998626708984,48.880001068115234,48.099998474121094,48.72999954223633,1109400.0
|
|
2012-05-10,48.52000045776367,48.599998474121094,48.099998474121094,48.470001220703125,473000.0
|
|
2012-05-11,48.939998626708984,49.02000045776367,48.34000015258789,48.369998931884766,450300.0
|
|
2012-05-14,48.689998626708984,48.83000183105469,48.20000076293945,48.709999084472656,505600.0
|
|
2012-05-15,48.88999938964844,49.09000015258789,48.58000183105469,48.83000183105469,763800.0
|
|
2012-05-16,48.97999954223633,49.2400016784668,48.7599983215332,49.029998779296875,463800.0
|
|
2012-05-17,47.939998626708984,48.900001525878906,47.709999084472656,48.900001525878906,487300.0
|
|
2012-05-18,47.31999969482422,48.11000061035156,47.220001220703125,47.939998626708984,695000.0
|
|
2012-05-21,47.58000183105469,47.66999816894531,47.130001068115234,47.66999816894531,1053400.0
|
|
2012-05-22,47.970001220703125,48.20000076293945,47.63999938964844,47.900001525878906,534000.0
|
|
2012-05-23,47.959999084472656,48.08000183105469,47.40999984741211,47.810001373291016,616000.0
|
|
2012-05-24,47.97999954223633,48.36000061035156,47.720001220703125,48.20000076293945,506200.0
|
|
2012-05-25,47.959999084472656,48.2400016784668,47.38999938964844,47.38999938964844,382600.0
|
|
2012-05-29,48.09000015258789,48.290000915527344,47.720001220703125,48.27000045776367,440100.0
|
|
2012-05-30,47.88999938964844,48.290000915527344,47.599998474121094,47.599998474121094,668500.0
|
|
2012-05-31,47.900001525878906,48.04999923706055,47.43000030517578,47.88999938964844,805500.0
|
|
2012-06-01,46.75,47.779998779296875,46.43000030517578,47.54999923706055,761600.0
|
|
2012-06-04,46.54999923706055,46.84000015258789,46.27000045776367,46.5099983215332,629600.0
|
|
2012-06-05,46.369998931884766,46.790000915527344,45.849998474121094,46.66999816894531,809200.0
|
|
2012-06-06,47.29999923706055,47.439998626708984,46.70000076293945,46.7599983215332,588000.0
|
|
2012-06-07,47.09000015258789,47.77000045776367,46.939998626708984,47.540000915527344,632300.0
|
|
2012-06-08,47.59000015258789,47.599998474121094,46.90999984741211,47.060001373291016,708900.0
|
|
2012-06-11,47.599998474121094,48.09000015258789,47.54999923706055,48.04999923706055,663900.0
|
|
2012-06-12,47.43000030517578,47.7400016784668,47.349998474121094,47.540000915527344,421200.0
|
|
2012-06-13,47.70000076293945,47.77000045776367,47.06999969482422,47.22999954223633,837600.0
|
|
2012-06-14,48.08000183105469,48.09000015258789,47.68000030517578,47.75,593100.0
|
|
2012-06-15,48.54999923706055,48.61000061035156,48.0099983215332,48.34000015258789,907900.0
|
|
2012-06-18,48.849998474121094,49.0,48.15999984741211,48.540000915527344,765500.0
|
|
2012-06-19,49.040000915527344,49.25,48.79999923706055,49.0,1134900.0
|
|
2012-06-20,48.43000030517578,49.25,47.91999816894531,49.25,1165800.0
|
|
2012-06-21,48.45000076293945,48.93000030517578,48.27000045776367,48.380001068115234,952700.0
|
|
2012-06-22,48.08000183105469,48.630001068115234,48.02000045776367,48.400001525878906,2714200.0
|
|
2012-06-25,47.400001525878906,47.970001220703125,47.2599983215332,47.61000061035156,741000.0
|
|
2012-06-26,47.58000183105469,47.66999816894531,47.0099983215332,47.5099983215332,741000.0
|
|
2012-06-27,48.369998931884766,48.58000183105469,47.459999084472656,47.459999084472656,637400.0
|
|
2012-06-28,47.91999816894531,48.29999923706055,47.560001373291016,48.099998474121094,785100.0
|
|
2012-06-29,49.2599983215332,49.34000015258789,48.20000076293945,48.34000015258789,1071100.0
|
|
2012-07-02,50.150001525878906,50.16999816894531,49.029998779296875,49.029998779296875,934200.0
|
|
2012-07-03,50.06999969482422,50.41999816894531,49.900001525878906,50.290000915527344,345500.0
|
|
2012-07-05,49.880001068115234,50.65999984741211,49.79999923706055,49.97999954223633,1015800.0
|
|
2012-07-06,49.689998626708984,49.959999084472656,49.310001373291016,49.7400016784668,699000.0
|
|
2012-07-09,49.7599983215332,49.86000061035156,49.15999984741211,49.63999938964844,413600.0
|
|
2012-07-10,49.83000183105469,50.08000183105469,49.5099983215332,49.790000915527344,722500.0
|
|
2012-07-11,49.779998779296875,49.959999084472656,49.310001373291016,49.86000061035156,478700.0
|
|
2012-07-12,49.83000183105469,49.97999954223633,49.380001068115234,49.470001220703125,1001900.0
|
|
2012-07-13,50.650001525878906,50.720001220703125,49.880001068115234,49.880001068115234,405500.0
|
|
2012-07-16,50.0099983215332,50.66999816894531,49.939998626708984,50.470001220703125,630400.0
|
|
2012-07-17,50.939998626708984,50.970001220703125,50.06999969482422,50.2599983215332,548500.0
|
|
2012-07-18,50.7400016784668,51.0,50.5,50.720001220703125,291500.0
|
|
2012-07-19,50.439998626708984,50.86000061035156,50.2599983215332,50.7400016784668,470200.0
|
|
2012-07-20,49.54999923706055,50.349998474121094,49.5,50.0,591800.0
|
|
2012-07-23,49.40999984741211,49.59000015258789,48.33000183105469,49.189998626708984,460300.0
|
|
2012-07-24,48.95000076293945,49.4900016784668,48.7400016784668,49.27000045776367,577600.0
|
|
2012-07-25,48.93000030517578,49.33000183105469,48.439998626708984,48.86000061035156,583900.0
|
|
2012-07-26,49.91999816894531,50.04999923706055,49.29999923706055,49.29999923706055,931400.0
|
|
2012-07-27,50.86000061035156,50.880001068115234,49.84000015258789,50.18000030517578,804200.0
|
|
2012-07-30,50.45000076293945,50.959999084472656,50.0,50.790000915527344,603400.0
|
|
2012-07-31,50.25,50.66999816894531,49.75,50.66999816894531,619500.0
|
|
2012-08-01,47.880001068115234,50.0,46.5,48.33000183105469,2637400.0
|
|
2012-08-02,47.790000915527344,48.4900016784668,47.0099983215332,48.4900016784668,1598200.0
|
|
2012-08-03,47.380001068115234,48.290000915527344,47.2400016784668,48.150001525878906,856300.0
|
|
2012-08-06,46.38999938964844,47.77000045776367,46.16999816894531,47.36000061035156,1246800.0
|
|
2012-08-07,47.130001068115234,47.27000045776367,46.25,46.400001525878906,1414600.0
|
|
2012-08-08,48.959999084472656,49.470001220703125,46.0,46.84000015258789,1617700.0
|
|
2012-08-09,48.7400016784668,49.04999923706055,48.459999084472656,49.04999923706055,941200.0
|
|
2012-08-10,48.619998931884766,48.95000076293945,48.04999923706055,48.75,723100.0
|
|
2012-08-13,48.72999954223633,48.81999969482422,48.40999984741211,48.529998779296875,525800.0
|
|
2012-08-14,49.02000045776367,49.119998931884766,48.5099983215332,48.88999938964844,522000.0
|
|
2012-08-15,48.83000183105469,49.2599983215332,48.70000076293945,49.0,387800.0
|
|
2012-08-16,48.709999084472656,48.869998931884766,48.439998626708984,48.68000030517578,801100.0
|
|
2012-08-17,49.119998931884766,49.31999969482422,48.58000183105469,48.869998931884766,612200.0
|
|
2012-08-20,48.880001068115234,49.380001068115234,48.56999969482422,49.11000061035156,590900.0
|
|
2012-08-21,48.689998626708984,49.09000015258789,48.400001525878906,48.65999984741211,628100.0
|
|
2012-08-22,48.31999969482422,48.79999923706055,48.189998626708984,48.709999084472656,509500.0
|
|
2012-08-23,48.349998474121094,48.630001068115234,48.119998931884766,48.119998931884766,649900.0
|
|
2012-08-24,48.58000183105469,48.900001525878906,48.369998931884766,48.38999938964844,349600.0
|
|
2012-08-27,48.290000915527344,48.709999084472656,48.25,48.5099983215332,254000.0
|
|
2012-08-28,47.93000030517578,48.290000915527344,47.619998931884766,48.060001373291016,472200.0
|
|
2012-08-29,48.2400016784668,48.290000915527344,47.77000045776367,48.189998626708984,440700.0
|
|
2012-08-30,48.0099983215332,48.209999084472656,47.61000061035156,48.209999084472656,323700.0
|
|
2012-08-31,48.52000045776367,48.689998626708984,48.20000076293945,48.349998474121094,530700.0
|
|
2012-09-04,48.29999923706055,48.59000015258789,47.95000076293945,48.41999816894531,545300.0
|
|
2012-09-05,47.63999938964844,48.13999938964844,47.470001220703125,48.099998474121094,825600.0
|
|
2012-09-06,49.130001068115234,49.720001220703125,47.95000076293945,48.029998779296875,1215400.0
|
|
2012-09-07,48.900001525878906,49.58000183105469,48.709999084472656,48.95000076293945,480500.0
|
|
2012-09-10,48.08000183105469,48.689998626708984,48.040000915527344,48.4900016784668,465200.0
|
|
2012-09-11,47.97999954223633,48.2400016784668,47.849998474121094,48.13999938964844,425200.0
|
|
2012-09-12,48.150001525878906,48.25,47.7599983215332,47.97999954223633,412300.0
|
|
2012-09-13,48.08000183105469,48.290000915527344,47.91999816894531,48.06999969482422,346800.0
|
|
2012-09-14,47.68000030517578,48.13999938964844,47.47999954223633,48.09000015258789,463200.0
|
|
2012-09-17,47.959999084472656,48.130001068115234,47.33000183105469,47.33000183105469,555600.0
|
|
2012-09-18,47.90999984741211,48.11000061035156,47.4900016784668,47.75,478100.0
|
|
2012-09-19,47.59000015258789,48.04999923706055,47.54999923706055,47.970001220703125,551000.0
|
|
2012-09-20,47.29999923706055,47.709999084472656,47.040000915527344,47.540000915527344,589200.0
|
|
2012-09-21,47.189998626708984,47.91999816894531,47.04999923706055,47.349998474121094,594200.0
|
|
2012-09-24,47.2599983215332,47.59000015258789,46.25,46.79999923706055,653900.0
|
|
2012-09-25,46.810001373291016,47.11000061035156,46.65999984741211,46.9900016784668,975300.0
|
|
2012-09-26,47.2400016784668,47.25,46.77000045776367,47.0,809900.0
|
|
2012-09-27,47.810001373291016,48.400001525878906,46.900001525878906,47.380001068115234,924500.0
|
|
2012-09-28,47.61000061035156,47.869998931884766,46.97999954223633,47.869998931884766,692700.0
|
|
2012-10-01,47.400001525878906,48.20000076293945,47.02000045776367,47.93000030517578,462900.0
|
|
2012-10-02,47.02000045776367,47.5099983215332,46.779998779296875,47.33000183105469,486700.0
|
|
2012-10-03,47.630001068115234,47.66999816894531,46.810001373291016,47.11000061035156,543400.0
|
|
2012-10-04,47.880001068115234,47.880001068115234,47.540000915527344,47.63999938964844,367000.0
|
|
2012-10-05,48.15999984741211,48.369998931884766,47.880001068115234,48.09000015258789,741600.0
|
|
2012-10-08,48.34000015258789,48.41999816894531,47.810001373291016,47.939998626708984,402000.0
|
|
2012-10-09,47.720001220703125,48.290000915527344,47.560001373291016,48.099998474121094,1029400.0
|
|
2012-10-10,47.34000015258789,48.099998474121094,47.119998931884766,47.709999084472656,456900.0
|
|
2012-10-11,46.93000030517578,47.83000183105469,46.84000015258789,47.79999923706055,435600.0
|
|
2012-10-12,47.029998779296875,47.20000076293945,46.869998931884766,46.88999938964844,608500.0
|
|
2012-10-15,46.9900016784668,47.13999938964844,46.70000076293945,47.0,726300.0
|
|
2012-10-16,47.380001068115234,47.380001068115234,46.959999084472656,47.290000915527344,759300.0
|
|
2012-10-17,47.41999816894531,47.61000061035156,47.11000061035156,47.36000061035156,850100.0
|
|
2012-10-18,46.959999084472656,47.58000183105469,46.86000061035156,47.5099983215332,487500.0
|
|
2012-10-19,46.5,47.16999816894531,46.130001068115234,46.93000030517578,525100.0
|
|
2012-10-22,45.95000076293945,46.58000183105469,45.66999816894531,46.36000061035156,617000.0
|
|
2012-10-23,46.29999923706055,46.470001220703125,45.040000915527344,45.459999084472656,516300.0
|
|
2012-10-24,46.5,46.810001373291016,45.91999816894531,46.66999816894531,487400.0
|
|
2012-10-25,46.290000915527344,46.41999816894531,45.09000015258789,45.20000076293945,619800.0
|
|
2012-10-26,46.66999816894531,46.77000045776367,46.18000030517578,46.4900016784668,291700.0
|
|
2012-10-31,51.119998931884766,52.130001068115234,47.630001068115234,47.630001068115234,3441000.0
|
|
2012-11-01,51.349998474121094,51.689998626708984,50.93000030517578,51.0,1063400.0
|
|
2012-11-02,49.59000015258789,51.709999084472656,49.09000015258789,50.72999954223633,1989600.0
|
|
2012-11-05,49.779998779296875,50.0,49.2599983215332,49.630001068115234,1088500.0
|
|
2012-11-06,50.40999984741211,50.52000045776367,49.599998474121094,49.790000915527344,919800.0
|
|
2012-11-07,49.540000915527344,50.02000045776367,49.310001373291016,49.40999984741211,777200.0
|
|
2012-11-08,49.33000183105469,49.619998931884766,49.189998626708984,49.52000045776367,495300.0
|
|
2012-11-09,49.06999969482422,49.72999954223633,48.959999084472656,49.310001373291016,321100.0
|
|
2012-11-12,49.11000061035156,49.29999923706055,48.88999938964844,49.0,334100.0
|
|
2012-11-13,49.040000915527344,49.40999984741211,48.90999984741211,49.04999923706055,250400.0
|
|
2012-11-14,48.4900016784668,49.04999923706055,48.34000015258789,49.04999923706055,561000.0
|
|
2012-11-15,47.970001220703125,49.13999938964844,47.5,48.349998474121094,1024300.0
|
|
2012-11-16,48.09000015258789,48.09000015258789,47.369998931884766,47.959999084472656,692800.0
|
|
2012-11-19,48.029998779296875,48.650001525878906,47.540000915527344,48.400001525878906,778300.0
|
|
2012-11-20,47.779998779296875,48.2400016784668,47.459999084472656,48.209999084472656,902800.0
|
|
2012-11-21,48.36000061035156,48.40999984741211,47.4900016784668,47.88999938964844,787700.0
|
|
2012-11-23,48.09000015258789,48.63999938964844,47.91999816894531,48.36000061035156,204900.0
|
|
2012-11-26,48.52000045776367,48.58000183105469,48.0099983215332,48.02000045776367,756000.0
|
|
2012-11-27,48.349998474121094,48.61000061035156,48.04999923706055,48.349998474121094,491200.0
|
|
2012-11-28,48.90999984741211,48.9900016784668,48.06999969482422,48.099998474121094,607600.0
|
|
2012-11-29,49.529998779296875,49.65999984741211,48.91999816894531,48.91999816894531,746100.0
|
|
2012-11-30,49.84000015258789,49.970001220703125,49.36000061035156,49.400001525878906,1157500.0
|
|
2012-12-03,49.66999816894531,49.970001220703125,49.09000015258789,49.790000915527344,818000.0
|
|
2012-12-04,48.599998474121094,49.9900016784668,48.25,49.9900016784668,1498800.0
|
|
2012-12-05,49.0,49.040000915527344,48.5099983215332,48.59000015258789,717700.0
|
|
2012-12-06,49.06999969482422,49.2400016784668,48.810001373291016,49.040000915527344,914100.0
|
|
2012-12-07,49.5099983215332,49.58000183105469,48.86000061035156,48.86000061035156,486800.0
|
|
2012-12-10,49.45000076293945,49.939998626708984,48.959999084472656,49.56999969482422,910500.0
|
|
2012-12-11,49.7400016784668,49.86000061035156,49.47999954223633,49.72999954223633,664800.0
|
|
2012-12-12,49.779998779296875,49.959999084472656,49.189998626708984,49.599998474121094,1179200.0
|
|
2012-12-13,49.209999084472656,49.66999816894531,49.150001525878906,49.54999923706055,708500.0
|
|
2012-12-14,48.84000015258789,49.400001525878906,48.79999923706055,49.25,716900.0
|
|
2012-12-17,50.290000915527344,50.34000015258789,48.90999984741211,49.189998626708984,1432800.0
|
|
2012-12-18,50.22999954223633,50.630001068115234,49.849998474121094,50.09000015258789,939000.0
|
|
2012-12-19,51.11000061035156,51.369998931884766,49.900001525878906,50.4900016784668,1270100.0
|
|
2012-12-20,51.130001068115234,51.25,50.619998931884766,50.81999969482422,1060300.0
|
|
2012-12-21,50.959999084472656,51.290000915527344,50.5,50.7599983215332,5469400.0
|
|
2012-12-24,50.70000076293945,50.790000915527344,50.25,50.7599983215332,245800.0
|
|
2012-12-26,50.11000061035156,50.79999923706055,49.97999954223633,50.459999084472656,424000.0
|
|
2012-12-27,50.11000061035156,50.27000045776367,49.2400016784668,49.97999954223633,626900.0
|
|
2012-12-28,50.11000061035156,50.470001220703125,49.0099983215332,49.0099983215332,763900.0
|
|
2012-12-31,50.970001220703125,51.09000015258789,50.0099983215332,50.150001525878906,870500.0
|
|
2013-01-02,52.97999954223633,53.0,51.16999816894531,51.65999984741211,1305600.0
|
|
2013-01-03,53.59000015258789,53.599998474121094,52.79999923706055,52.939998626708984,1201700.0
|
|
2013-01-04,53.5,53.97999954223633,53.25,53.43000030517578,692300.0
|
|
2013-01-07,53.2599983215332,53.4900016784668,53.08000183105469,53.2400016784668,1077500.0
|
|
2013-01-08,53.900001525878906,53.90999984741211,53.2599983215332,53.369998931884766,626400.0
|
|
2013-01-09,53.95000076293945,54.20000076293945,53.58000183105469,53.81999969482422,668700.0
|
|
2013-01-10,53.869998931884766,54.29999923706055,53.66999816894531,54.29999923706055,1141200.0
|
|
2013-01-11,53.900001525878906,54.060001373291016,53.36000061035156,54.060001373291016,672200.0
|
|
2013-01-14,54.41999816894531,55.400001525878906,53.970001220703125,54.720001220703125,958000.0
|
|
2013-01-15,55.029998779296875,55.09000015258789,54.13999938964844,54.13999938964844,1035200.0
|
|
2013-01-16,53.88999938964844,55.11000061035156,53.81999969482422,54.810001373291016,1044300.0
|
|
2013-01-17,53.84000015258789,54.15999984741211,53.41999816894531,53.75,896800.0
|
|
2013-01-18,54.58000183105469,54.650001525878906,53.56999969482422,53.619998931884766,574600.0
|
|
2013-01-22,54.540000915527344,54.630001068115234,53.779998779296875,54.38999938964844,755900.0
|
|
2013-01-23,54.52000045776367,54.75,54.369998931884766,54.68000030517578,424100.0
|
|
2013-01-24,55.18000030517578,55.77000045776367,54.560001373291016,54.88999938964844,677300.0
|
|
2013-01-25,54.9900016784668,55.27000045776367,54.77000045776367,55.09000015258789,625900.0
|
|
2013-01-28,54.970001220703125,55.099998474121094,54.77000045776367,54.9900016784668,481400.0
|
|
2013-01-29,55.310001373291016,55.36000061035156,54.5,54.630001068115234,450600.0
|
|
2013-01-30,55.29999923706055,55.70000076293945,55.06999969482422,55.06999969482422,739700.0
|
|
2013-01-31,55.15999984741211,55.5,54.56999969482422,55.09000015258789,596400.0
|
|
2013-02-01,55.709999084472656,56.060001373291016,55.34000015258789,55.65999984741211,594400.0
|
|
2013-02-04,54.810001373291016,55.72999954223633,54.63999938964844,55.43000030517578,508600.0
|
|
2013-02-05,55.099998474121094,55.22999954223633,54.65999984741211,54.93000030517578,437400.0
|
|
2013-02-06,54.5,55.18000030517578,54.41999816894531,54.939998626708984,774800.0
|
|
2013-02-07,54.290000915527344,54.709999084472656,53.84000015258789,54.709999084472656,850900.0
|
|
2013-02-08,54.900001525878906,55.130001068115234,54.279998779296875,54.650001525878906,364200.0
|
|
2013-02-11,54.619998931884766,55.0,53.72999954223633,55.0,548600.0
|
|
2013-02-12,54.22999954223633,54.599998474121094,53.70000076293945,54.52000045776367,447000.0
|
|
2013-02-13,54.56999969482422,54.810001373291016,54.2599983215332,54.56999969482422,343900.0
|
|
2013-02-14,54.27000045776367,54.54999923706055,54.2599983215332,54.470001220703125,406300.0
|
|
2013-02-15,54.880001068115234,55.18000030517578,54.2599983215332,54.29999923706055,363500.0
|
|
2013-02-19,55.0,55.02000045776367,54.58000183105469,54.869998931884766,469200.0
|
|
2013-02-20,54.310001373291016,55.400001525878906,54.209999084472656,54.970001220703125,648800.0
|
|
2013-02-21,53.72999954223633,54.31999969482422,53.5,54.25,434800.0
|
|
2013-02-22,54.439998626708984,54.470001220703125,53.84000015258789,53.93000030517578,469500.0
|
|
2013-02-25,53.70000076293945,55.060001373291016,53.650001525878906,54.66999816894531,625700.0
|
|
2013-02-26,53.900001525878906,54.2599983215332,53.68000030517578,54.099998474121094,711000.0
|
|
2013-02-27,58.04999923706055,60.290000915527344,55.02000045776367,55.40999984741211,2422900.0
|
|
2013-02-28,58.470001220703125,58.810001373291016,57.150001525878906,58.29999923706055,1249600.0
|
|
2013-03-01,59.0,59.02000045776367,57.970001220703125,58.18000030517578,956900.0
|
|
2013-03-04,59.369998931884766,59.38999938964844,58.810001373291016,58.95000076293945,535900.0
|
|
2013-03-05,59.31999969482422,59.540000915527344,58.599998474121094,59.47999954223633,828700.0
|
|
2013-03-06,59.34000015258789,60.0099983215332,59.279998779296875,59.689998626708984,469600.0
|
|
2013-03-07,59.369998931884766,59.81999969482422,59.0,59.470001220703125,737600.0
|
|
2013-03-08,59.709999084472656,59.79999923706055,59.150001525878906,59.619998931884766,675000.0
|
|
2013-03-11,59.84000015258789,59.84000015258789,59.25,59.68000030517578,492300.0
|
|
2013-03-12,58.70000076293945,59.95000076293945,58.65999984741211,59.849998474121094,750700.0
|
|
2013-03-13,59.189998626708984,59.54999923706055,58.41999816894531,59.0099983215332,925200.0
|
|
2013-03-14,59.560001373291016,59.56999969482422,58.91999816894531,59.130001068115234,569700.0
|
|
2013-03-15,60.04999923706055,60.119998931884766,58.880001068115234,58.880001068115234,1564300.0
|
|
2013-03-18,59.72999954223633,60.0099983215332,59.279998779296875,59.380001068115234,621600.0
|
|
2013-03-19,59.83000183105469,59.959999084472656,59.380001068115234,59.75,641900.0
|
|
2013-03-20,60.06999969482422,60.4900016784668,59.45000076293945,60.2599983215332,719800.0
|
|
2013-03-21,60.02000045776367,60.279998779296875,59.59000015258789,59.66999816894531,588600.0
|
|
2013-03-22,61.22999954223633,61.41999816894531,60.310001373291016,60.310001373291016,719800.0
|
|
2013-03-25,61.099998474121094,61.56999969482422,60.47999954223633,61.45000076293945,561800.0
|
|
2013-03-26,61.380001068115234,61.63999938964844,61.0,61.38999938964844,438900.0
|
|
2013-03-27,61.54999923706055,61.720001220703125,60.720001220703125,61.0,463800.0
|
|
2013-03-28,61.619998931884766,61.849998474121094,60.900001525878906,61.77000045776367,1221300.0
|
|
2013-04-01,61.13999938964844,61.880001068115234,60.61000061035156,61.099998474121094,787900.0
|
|
2013-04-02,61.08000183105469,61.70000076293945,60.849998474121094,61.20000076293945,545800.0
|
|
2013-04-03,60.470001220703125,61.369998931884766,60.15999984741211,61.220001220703125,531200.0
|
|
2013-04-04,59.97999954223633,60.66999816894531,59.70000076293945,60.380001068115234,560900.0
|
|
2013-04-05,58.900001525878906,59.36000061035156,58.41999816894531,59.029998779296875,1107500.0
|
|
2013-04-08,59.93000030517578,60.220001220703125,58.900001525878906,58.900001525878906,625900.0
|
|
2013-04-09,59.779998779296875,60.25,59.2400016784668,60.099998474121094,489200.0
|
|
2013-04-10,61.22999954223633,61.310001373291016,59.869998931884766,59.91999816894531,756700.0
|
|
2013-04-11,61.029998779296875,61.47999954223633,60.77000045776367,61.15999984741211,509700.0
|
|
2013-04-12,61.150001525878906,61.2599983215332,60.72999954223633,61.18000030517578,363100.0
|
|
2013-04-15,59.93000030517578,61.09000015258789,59.91999816894531,60.900001525878906,553600.0
|
|
2013-04-16,59.75,60.66999816894531,59.470001220703125,60.31999969482422,1501700.0
|
|
2013-04-17,59.66999816894531,59.91999816894531,59.220001220703125,59.22999954223633,744800.0
|
|
2013-04-18,59.13999938964844,59.880001068115234,59.09000015258789,59.66999816894531,441300.0
|
|
2013-04-19,59.029998779296875,60.5,58.720001220703125,60.130001068115234,1086100.0
|
|
2013-04-22,59.18000030517578,59.470001220703125,58.79999923706055,59.25,474100.0
|
|
2013-04-23,59.869998931884766,60.25,59.47999954223633,59.47999954223633,609100.0
|
|
2013-04-24,59.630001068115234,60.25,59.54999923706055,59.7599983215332,583800.0
|
|
2013-04-25,60.11000061035156,60.41999816894531,59.7400016784668,59.880001068115234,576000.0
|
|
2013-04-26,59.81999969482422,59.9900016784668,59.59000015258789,59.90999984741211,486400.0
|
|
2013-04-29,60.4900016784668,60.5,59.709999084472656,59.849998474121094,690400.0
|
|
2013-04-30,61.290000915527344,61.40999984741211,60.2599983215332,60.56999969482422,1019500.0
|
|
2013-05-01,60.619998931884766,62.38999938964844,54.68000030517578,56.400001525878906,1261900.0
|
|
2013-05-02,60.650001525878906,61.16999816894531,59.15999984741211,59.83000183105469,501900.0
|
|
2013-05-03,60.58000183105469,60.959999084472656,60.31999969482422,60.599998474121094,747200.0
|
|
2013-05-06,60.459999084472656,61.25,60.36000061035156,60.7400016784668,783400.0
|
|
2013-05-07,60.849998474121094,60.970001220703125,60.5099983215332,60.709999084472656,681100.0
|
|
2013-05-08,61.02000045776367,61.29999923706055,60.439998626708984,60.72999954223633,892900.0
|
|
2013-05-09,60.810001373291016,61.36000061035156,60.63999938964844,61.18000030517578,563400.0
|
|
2013-05-10,60.59000015258789,61.130001068115234,60.560001373291016,61.0099983215332,490500.0
|
|
2013-05-13,60.400001525878906,60.68000030517578,60.11000061035156,60.38999938964844,669000.0
|
|
2013-05-14,60.70000076293945,60.81999969482422,60.439998626708984,60.439998626708984,641100.0
|
|
2013-05-15,60.79999923706055,61.040000915527344,60.70000076293945,60.869998931884766,607700.0
|
|
2013-05-16,60.400001525878906,60.91999816894531,58.619998931884766,59.7599983215332,642600.0
|
|
2013-05-17,60.720001220703125,60.90999984741211,60.470001220703125,60.86000061035156,592900.0
|
|
2013-05-20,60.33000183105469,60.72999954223633,60.13999938964844,60.560001373291016,540700.0
|
|
2013-05-21,60.40999984741211,60.560001373291016,60.25,60.27000045776367,831000.0
|
|
2013-05-22,59.900001525878906,61.0,59.59000015258789,60.5,832400.0
|
|
2013-05-23,59.9900016784668,60.400001525878906,59.060001373291016,59.7400016784668,1053200.0
|
|
2013-05-24,59.34000015258789,59.9900016784668,58.959999084472656,59.959999084472656,1400800.0
|
|
2013-05-28,59.5,59.630001068115234,59.0,59.0,1468800.0
|
|
2013-05-29,59.29999923706055,59.560001373291016,58.66999816894531,59.310001373291016,1371000.0
|
|
2013-05-30,59.18000030517578,59.65999984741211,59.09000015258789,59.220001220703125,1440100.0
|
|
2013-05-31,58.81999969482422,59.58000183105469,58.68000030517578,58.900001525878906,1206700.0
|
|
2013-06-03,59.40999984741211,59.40999984741211,58.02000045776367,58.81999969482422,565400.0
|
|
2013-06-04,58.849998474121094,59.4900016784668,58.599998474121094,59.16999816894531,546300.0
|
|
2013-06-05,57.75,58.790000915527344,57.5099983215332,58.790000915527344,695400.0
|
|
2013-06-06,58.599998474121094,58.599998474121094,57.84000015258789,57.869998931884766,626000.0
|
|
2013-06-07,59.18000030517578,59.310001373291016,58.22999954223633,58.68000030517578,368100.0
|
|
2013-06-10,59.2599983215332,59.470001220703125,58.939998626708984,59.20000076293945,442000.0
|
|
2013-06-11,59.369998931884766,59.52000045776367,58.47999954223633,58.5099983215332,580300.0
|
|
2013-06-12,58.650001525878906,59.7400016784668,58.529998779296875,59.599998474121094,581800.0
|
|
2013-06-13,58.75,58.970001220703125,58.09000015258789,58.7599983215332,543100.0
|
|
2013-06-14,58.810001373291016,59.06999969482422,58.54999923706055,58.779998779296875,436500.0
|
|
2013-06-17,59.65999984741211,60.25,58.709999084472656,59.09000015258789,711100.0
|
|
2013-06-18,60.11000061035156,60.41999816894531,59.560001373291016,59.93000030517578,537600.0
|
|
2013-06-19,59.290000915527344,60.36000061035156,59.290000915527344,59.81999969482422,492100.0
|
|
2013-06-20,57.70000076293945,59.099998474121094,57.43000030517578,59.099998474121094,673100.0
|
|
2013-06-21,57.779998779296875,58.369998931884766,57.689998626708984,57.720001220703125,1034100.0
|
|
2013-06-24,58.119998931884766,58.45000076293945,57.189998626708984,57.630001068115234,600700.0
|
|
2013-06-25,58.099998474121094,58.7400016784668,57.38999938964844,58.5,737700.0
|
|
2013-06-26,58.0,58.529998779296875,57.7599983215332,58.439998626708984,409000.0
|
|
2013-06-27,58.650001525878906,58.849998474121094,58.310001373291016,58.36000061035156,314100.0
|
|
2013-06-28,59.70000076293945,60.11000061035156,58.75,58.900001525878906,1214300.0
|
|
2013-07-01,60.709999084472656,61.33000183105469,59.95000076293945,59.95000076293945,834200.0
|
|
2013-07-02,60.470001220703125,61.02000045776367,60.43000030517578,60.54999923706055,510900.0
|
|
2013-07-03,60.90999984741211,61.04999923706055,60.220001220703125,60.5,277400.0
|
|
2013-07-05,61.22999954223633,61.25,60.47999954223633,61.0,575500.0
|
|
2013-07-08,61.54999923706055,61.630001068115234,61.38999938964844,61.38999938964844,673600.0
|
|
2013-07-09,61.5,62.0,61.38999938964844,61.900001525878906,779200.0
|
|
2013-07-10,61.66999816894531,61.900001525878906,61.189998626708984,61.38999938964844,611000.0
|
|
2013-07-11,62.63999938964844,62.689998626708984,61.84000015258789,62.0,484700.0
|
|
2013-07-12,63.2400016784668,63.45000076293945,62.7599983215332,63.119998931884766,813700.0
|
|
2013-07-15,62.880001068115234,63.41999816894531,62.45000076293945,63.119998931884766,396400.0
|
|
2013-07-16,62.099998474121094,62.880001068115234,61.900001525878906,62.810001373291016,541400.0
|
|
2013-07-17,61.75,62.34000015258789,61.72999954223633,62.34000015258789,297900.0
|
|
2013-07-18,61.75,62.11000061035156,61.689998626708984,61.75,414000.0
|
|
2013-07-19,61.869998931884766,62.59000015258789,61.459999084472656,61.75,705500.0
|
|
2013-07-22,62.040000915527344,62.369998931884766,61.540000915527344,62.369998931884766,523100.0
|
|
2013-07-23,61.68000030517578,62.279998779296875,61.40999984741211,61.970001220703125,353500.0
|
|
2013-07-24,61.56999969482422,62.5,61.40999984741211,61.900001525878906,456800.0
|
|
2013-07-25,61.70000076293945,62.220001220703125,61.5099983215332,61.66999816894531,471600.0
|
|
2013-07-26,61.470001220703125,61.86000061035156,60.66999816894531,61.25,290900.0
|
|
2013-07-29,61.22999954223633,61.63999938964844,61.130001068115234,61.310001373291016,325400.0
|
|
2013-07-30,60.86000061035156,61.310001373291016,60.65999984741211,61.040000915527344,1010200.0
|
|
2013-07-31,64.36000061035156,65.58999633789062,62.84000015258789,64.5199966430664,2043500.0
|
|
2013-08-01,64.45999908447266,64.98999786376953,64.16000366210938,64.43000030517578,1478200.0
|
|
2013-08-02,64.25,65.05999755859375,64.0199966430664,64.63999938964844,849400.0
|
|
2013-08-05,63.91999816894531,64.12000274658203,63.5,64.0,672600.0
|
|
2013-08-06,63.54999923706055,63.959999084472656,63.369998931884766,63.900001525878906,609800.0
|
|
2013-08-07,63.36000061035156,63.560001373291016,63.08000183105469,63.5,825300.0
|
|
2013-08-08,63.290000915527344,63.65999984741211,62.84000015258789,63.65999984741211,336800.0
|
|
2013-08-09,63.25,63.7400016784668,62.970001220703125,63.0,568500.0
|
|
2013-08-12,62.939998626708984,63.38999938964844,62.86000061035156,63.09000015258789,513300.0
|
|
2013-08-13,63.04999923706055,63.34000015258789,62.41999816894531,62.939998626708984,394500.0
|
|
2013-08-14,62.310001373291016,63.060001373291016,62.15999984741211,62.9900016784668,376400.0
|
|
2013-08-15,61.65999984741211,62.209999084472656,61.15999984741211,61.81999969482422,417100.0
|
|
2013-08-16,61.52000045776367,61.84000015258789,61.11000061035156,61.5,484300.0
|
|
2013-08-19,61.38999938964844,61.97999954223633,61.0,61.34000015258789,463600.0
|
|
2013-08-20,61.689998626708984,61.900001525878906,61.25,61.349998474121094,419800.0
|
|
2013-08-21,61.7400016784668,62.130001068115234,61.27000045776367,61.36000061035156,335000.0
|
|
2013-08-22,62.029998779296875,62.34000015258789,61.689998626708984,61.70000076293945,267700.0
|
|
2013-08-23,62.75,62.939998626708984,62.0,62.20000076293945,594600.0
|
|
2013-08-26,62.66999816894531,62.880001068115234,62.349998474121094,62.560001373291016,333500.0
|
|
2013-08-27,62.27000045776367,62.61000061035156,61.939998626708984,62.099998474121094,496100.0
|
|
2013-08-28,62.130001068115234,62.38999938964844,61.79999923706055,62.060001373291016,473800.0
|
|
2013-08-29,62.310001373291016,62.72999954223633,61.7400016784668,61.849998474121094,350500.0
|
|
2013-08-30,62.18000030517578,62.54999923706055,61.81999969482422,62.36000061035156,431100.0
|
|
2013-09-03,62.84000015258789,63.18000030517578,62.459999084472656,62.790000915527344,971200.0
|
|
2013-09-04,63.2599983215332,63.2599983215332,62.459999084472656,62.75,589900.0
|
|
2013-09-05,63.08000183105469,63.470001220703125,62.939998626708984,63.22999954223633,731200.0
|
|
2013-09-06,63.13999938964844,63.7400016784668,62.400001525878906,63.45000076293945,601700.0
|
|
2013-09-09,63.63999938964844,64.05999755859375,62.65999984741211,63.18000030517578,639800.0
|
|
2013-09-10,64.66000366210938,64.66999816894531,63.79999923706055,63.900001525878906,606500.0
|
|
2013-09-11,65.05000305175781,65.62999725341797,64.52999877929688,64.79000091552734,694200.0
|
|
2013-09-12,65.16999816894531,65.37999725341797,64.86000061035156,65.16000366210938,344500.0
|
|
2013-09-13,65.31999969482422,65.5,64.95999908447266,65.5,666800.0
|
|
2013-09-16,66.08999633789062,66.08999633789062,65.38999938964844,65.58999633789062,1554900.0
|
|
2013-09-17,66.0199966430664,66.45999908447266,65.81999969482422,65.98999786376953,422000.0
|
|
2013-09-18,66.52999877929688,66.6500015258789,65.4800033569336,66.02999877929688,745700.0
|
|
2013-09-19,66.38999938964844,66.7699966430664,65.95999908447266,66.75,826500.0
|
|
2013-09-20,65.80000305175781,66.44000244140625,65.47000122070312,66.1500015258789,924200.0
|
|
2013-09-23,65.37000274658203,65.83000183105469,65.29000091552734,65.5199966430664,656800.0
|
|
2013-09-24,65.5199966430664,65.79000091552734,64.91999816894531,65.37000274658203,377100.0
|
|
2013-09-25,65.06999969482422,65.56999969482422,64.87999725341797,65.45999908447266,424800.0
|
|
2013-09-26,65.25,65.77999877929688,64.9000015258789,65.4000015258789,391200.0
|
|
2013-09-27,65.33999633789062,65.44000244140625,64.55999755859375,65.0,287700.0
|
|
2013-09-30,64.95999908447266,65.26000213623047,64.54000091552734,64.95999908447266,578100.0
|
|
2013-10-01,65.16000366210938,65.52999877929688,64.81999969482422,65.04000091552734,478500.0
|
|
2013-10-02,64.37000274658203,64.86000061035156,64.27999877929688,64.86000061035156,731500.0
|
|
2013-10-03,63.970001220703125,64.47000122070312,63.290000915527344,64.33999633789062,1134900.0
|
|
2013-10-04,65.0199966430664,65.0999984741211,63.869998931884766,64.12999725341797,884700.0
|
|
2013-10-07,64.66000366210938,64.91999816894531,63.86000061035156,64.45999908447266,625500.0
|
|
2013-10-08,64.94000244140625,65.1500015258789,64.31999969482422,64.5,970100.0
|
|
2013-10-09,65.13999938964844,65.20999908447266,64.4000015258789,65.0,1106600.0
|
|
2013-10-10,66.44999694824219,66.66000366210938,65.3499984741211,65.3499984741211,477600.0
|
|
2013-10-11,67.06999969482422,67.16999816894531,66.16000366210938,66.33000183105469,445200.0
|
|
2013-10-14,67.26000213623047,67.29000091552734,66.55999755859375,66.86000061035156,519100.0
|
|
2013-10-15,66.97000122070312,67.1500015258789,66.73999786376953,66.95999908447266,551700.0
|
|
2013-10-16,67.7699966430664,67.98999786376953,67.11000061035156,67.43000030517578,494700.0
|
|
2013-10-17,68.70999908447266,68.7699966430664,67.36000061035156,67.5999984741211,523000.0
|
|
2013-10-18,68.69000244140625,68.7300033569336,68.11000061035156,68.72000122070312,718600.0
|
|
2013-10-21,68.37999725341797,68.86000061035156,67.75,68.70999908447266,652300.0
|
|
2013-10-22,68.3499984741211,69.02999877929688,68.25,68.73999786376953,491500.0
|
|
2013-10-23,68.52999877929688,68.83000183105469,67.68000030517578,68.05999755859375,633300.0
|
|
2013-10-24,68.0199966430664,69.08999633789062,67.94000244140625,68.43000030517578,658200.0
|
|
2013-10-25,68.38999938964844,68.44999694824219,67.86000061035156,68.44999694824219,345600.0
|
|
2013-10-28,67.94000244140625,68.94000244140625,67.9000015258789,68.51000213623047,685600.0
|
|
2013-10-29,68.73999786376953,68.73999786376953,68.13999938964844,68.20999908447266,371400.0
|
|
2013-10-30,68.1500015258789,69.06999969482422,67.81999969482422,68.68000030517578,415800.0
|
|
2013-10-31,68.5199966430664,68.69000244140625,67.87000274658203,68.11000061035156,474600.0
|
|
2013-11-01,67.9800033569336,68.79000091552734,67.26000213623047,68.79000091552734,847100.0
|
|
2013-11-04,68.33000183105469,68.33999633789062,67.6500015258789,68.05000305175781,517200.0
|
|
2013-11-05,67.80000305175781,68.2300033569336,67.52999877929688,67.91000366210938,799800.0
|
|
2013-11-06,62.0,62.849998474121094,60.15999984741211,61.0,5231700.0
|
|
2013-11-07,61.27000045776367,64.1500015258789,61.130001068115234,61.68000030517578,1287500.0
|
|
2013-11-08,62.470001220703125,62.59000015258789,61.25,61.45000076293945,935400.0
|
|
2013-11-11,62.310001373291016,62.75,62.16999816894531,62.56999969482422,832600.0
|
|
2013-11-12,62.849998474121094,62.86000061035156,62.0,62.08000183105469,905400.0
|
|
2013-11-13,63.41999816894531,63.43000030517578,62.43000030517578,62.54999923706055,711300.0
|
|
2013-11-14,63.66999816894531,64.08999633789062,63.20000076293945,63.29999923706055,546000.0
|
|
2013-11-15,64.37000274658203,64.43000030517578,63.310001373291016,64.0,717700.0
|
|
2013-11-18,63.33000183105469,63.56999969482422,62.79999923706055,63.209999084472656,982300.0
|
|
2013-11-19,63.189998626708984,63.56999969482422,62.90999984741211,63.20000076293945,436400.0
|
|
2013-11-20,62.630001068115234,63.15999984741211,62.40999984741211,63.119998931884766,1350600.0
|
|
2013-11-21,63.27000045776367,63.38999938964844,62.43000030517578,62.630001068115234,776600.0
|
|
2013-11-22,63.90999984741211,63.959999084472656,63.16999816894531,63.18000030517578,562000.0
|
|
2013-11-25,64.52999877929688,64.86000061035156,63.68000030517578,63.70000076293945,860700.0
|
|
2013-11-26,64.88999938964844,65.11000061035156,64.47000122070312,64.77999877929688,1047800.0
|
|
2013-11-27,65.44999694824219,65.8499984741211,64.62999725341797,64.83999633789062,1604500.0
|
|
2013-11-29,65.11000061035156,65.6500015258789,64.83000183105469,65.51000213623047,333800.0
|
|
2013-12-02,65.4000015258789,65.62999725341797,64.7300033569336,64.81999969482422,834500.0
|
|
2013-12-03,65.12999725341797,65.22000122070312,64.7300033569336,64.91999816894531,651000.0
|
|
2013-12-04,65.26000213623047,65.56999969482422,64.72000122070312,64.98999786376953,576900.0
|
|
2013-12-05,65.0999984741211,65.12000274658203,64.70999908447266,65.0999984741211,975000.0
|
|
2013-12-06,67.33000183105469,67.33000183105469,65.62999725341797,66.33000183105469,1071800.0
|
|
2013-12-09,66.5199966430664,67.33999633789062,66.19000244140625,67.23999786376953,1323300.0
|
|
2013-12-10,66.2300033569336,66.36000061035156,65.81999969482422,66.16000366210938,616400.0
|
|
2013-12-11,64.5999984741211,65.91000366210938,64.55999755859375,65.5999984741211,1000000.0
|
|
2013-12-12,64.19000244140625,64.80000305175781,64.04000091552734,64.63999938964844,849700.0
|
|
2013-12-13,64.62999725341797,65.16999816894531,64.36000061035156,64.5999984741211,1163800.0
|
|
2013-12-16,65.22000122070312,65.5,64.58999633789062,64.63999938964844,665800.0
|
|
2013-12-17,65.22000122070312,65.58999633789062,64.55999755859375,65.08999633789062,665400.0
|
|
2013-12-18,65.75,65.83999633789062,64.70999908447266,65.41999816894531,503300.0
|
|
2013-12-19,65.8499984741211,66.08000183105469,65.51000213623047,65.51000213623047,516400.0
|
|
2013-12-20,66.55999755859375,66.63999938964844,65.56999969482422,65.56999969482422,879100.0
|
|
2013-12-23,66.02999877929688,66.86000061035156,65.87999725341797,66.41999816894531,440800.0
|
|
2013-12-24,65.97000122070312,66.48999786376953,65.91999816894531,66.2300033569336,202200.0
|
|
2013-12-26,65.9800033569336,66.41999816894531,65.73999786376953,66.19000244140625,290300.0
|
|
2013-12-27,66.05000305175781,66.2699966430664,65.69999694824219,66.25,432400.0
|
|
2013-12-30,65.80999755859375,66.12000274658203,65.7300033569336,65.91000366210938,374400.0
|
|
2013-12-31,65.72000122070312,66.13999938964844,65.30000305175781,65.3499984741211,723000.0
|
|
2014-01-02,65.12000274658203,65.56999969482422,64.75,65.2699966430664,683300.0
|
|
2014-01-03,65.12999725341797,65.5,64.95999908447266,65.02999877929688,532100.0
|
|
2014-01-06,63.650001525878906,65.43000030517578,63.630001068115234,65.0999984741211,889100.0
|
|
2014-01-07,63.61000061035156,64.25,63.540000915527344,63.790000915527344,693200.0
|
|
2014-01-08,63.36000061035156,63.560001373291016,62.7599983215332,63.45000076293945,1565400.0
|
|
2014-01-09,63.13999938964844,63.650001525878906,62.970001220703125,63.59000015258789,585100.0
|
|
2014-01-10,62.93000030517578,63.75,62.72999954223633,63.5,813500.0
|
|
2014-01-13,62.45000076293945,63.400001525878906,62.310001373291016,62.310001373291016,951800.0
|
|
2014-01-14,63.0,63.279998779296875,62.38999938964844,62.38999938964844,778100.0
|
|
2014-01-15,63.43000030517578,63.880001068115234,62.939998626708984,63.59000015258789,1160500.0
|
|
2014-01-16,64.12000274658203,64.1500015258789,63.20000076293945,63.459999084472656,1000900.0
|
|
2014-01-17,63.45000076293945,64.0999984741211,63.31999969482422,63.86000061035156,1106200.0
|
|
2014-01-21,64.0199966430664,64.2699966430664,63.540000915527344,63.84000015258789,699400.0
|
|
2014-01-22,63.970001220703125,64.22000122070312,63.720001220703125,64.01000213623047,532300.0
|
|
2014-01-23,64.16000366210938,64.16000366210938,63.22999954223633,63.45000076293945,717300.0
|
|
2014-01-24,63.56999969482422,64.02999877929688,63.25,63.68000030517578,887700.0
|
|
2014-01-27,63.310001373291016,63.689998626708984,62.68000030517578,62.68000030517578,1058800.0
|
|
2014-01-28,63.86000061035156,63.970001220703125,63.349998474121094,63.400001525878906,863400.0
|
|
2014-01-29,63.68000030517578,63.880001068115234,63.04999923706055,63.459999084472656,674600.0
|
|
2014-01-30,64.55000305175781,64.61000061035156,63.58000183105469,63.790000915527344,551900.0
|
|
2014-01-31,63.86000061035156,64.1500015258789,63.189998626708984,63.52000045776367,553700.0
|
|
2014-02-03,62.779998779296875,63.9900016784668,62.619998931884766,63.790000915527344,951900.0
|
|
2014-02-04,62.7400016784668,63.290000915527344,62.38999938964844,62.86000061035156,821600.0
|
|
2014-02-05,62.279998779296875,63.02000045776367,62.0099983215332,62.439998626708984,619100.0
|
|
2014-02-06,62.33000183105469,62.880001068115234,62.31999969482422,62.560001373291016,838900.0
|
|
2014-02-07,62.400001525878906,63.040000915527344,61.91999816894531,62.400001525878906,1111200.0
|
|
2014-02-10,62.29999923706055,62.560001373291016,61.79999923706055,62.31999969482422,788500.0
|
|
2014-02-11,62.779998779296875,62.810001373291016,62.13999938964844,62.33000183105469,922800.0
|
|
2014-02-12,63.279998779296875,63.59000015258789,62.7400016784668,62.7400016784668,877600.0
|
|
2014-02-13,65.88999938964844,66.01000213623047,63.70000076293945,63.79999923706055,1346000.0
|
|
2014-02-14,65.6500015258789,66.20999908447266,65.43000030517578,66.08000183105469,613500.0
|
|
2014-02-18,65.20999908447266,65.86000061035156,64.93000030517578,65.86000061035156,762600.0
|
|
2014-02-19,65.48999786376953,65.77999877929688,65.0,65.0,399900.0
|
|
2014-02-20,66.05000305175781,66.25,65.29000091552734,65.5,620600.0
|
|
2014-02-21,65.52999877929688,66.29000091552734,65.38999938964844,66.0,866600.0
|
|
2014-02-24,65.37999725341797,65.95999908447266,65.3499984741211,65.80999755859375,1019000.0
|
|
2014-02-25,65.19999694824219,65.63999938964844,65.0199966430664,65.63999938964844,1255500.0
|
|
2014-02-26,63.779998779296875,67.4800033569336,63.709999084472656,67.18000030517578,1278500.0
|
|
2014-02-27,63.790000915527344,64.12999725341797,63.54999923706055,64.12999725341797,936900.0
|
|
2014-02-28,63.720001220703125,64.16000366210938,63.369998931884766,63.9900016784668,900600.0
|
|
2014-03-03,63.40999984741211,63.68000030517578,62.720001220703125,63.40999984741211,751400.0
|
|
2014-03-04,63.470001220703125,64.20999908447266,63.34000015258789,63.93000030517578,894500.0
|
|
2014-03-05,62.099998474121094,63.470001220703125,62.060001373291016,63.36000061035156,1535600.0
|
|
2014-03-06,62.58000183105469,62.91999816894531,61.88999938964844,62.099998474121094,1897300.0
|
|
2014-03-07,62.2400016784668,63.0,61.91999816894531,63.0,1422600.0
|
|
2014-03-10,63.849998474121094,63.880001068115234,61.9900016784668,62.2400016784668,2163800.0
|
|
2014-03-11,63.72999954223633,64.61000061035156,63.52000045776367,63.7599983215332,1168700.0
|
|
2014-03-12,63.290000915527344,64.0199966430664,62.91999816894531,63.38999938964844,699700.0
|
|
2014-03-13,62.36000061035156,63.47999954223633,62.2400016784668,63.290000915527344,792600.0
|
|
2014-03-14,62.369998931884766,62.7400016784668,62.08000183105469,62.27000045776367,731400.0
|
|
2014-03-17,62.880001068115234,63.709999084472656,62.52000045776367,62.75,729000.0
|
|
2014-03-18,62.939998626708984,63.45000076293945,62.7400016784668,62.88999938964844,561700.0
|
|
2014-03-19,62.83000183105469,63.15999984741211,62.470001220703125,62.959999084472656,573600.0
|
|
2014-03-20,62.470001220703125,63.04999923706055,62.400001525878906,62.7599983215332,515600.0
|
|
2014-03-21,62.47999954223633,63.0,62.349998474121094,62.90999984741211,1265000.0
|
|
2014-03-24,61.619998931884766,62.880001068115234,61.22999954223633,62.599998474121094,923100.0
|
|
2014-03-25,61.220001220703125,62.36000061035156,61.189998626708984,62.119998931884766,672000.0
|
|
2014-03-26,60.77000045776367,61.7599983215332,60.7599983215332,61.52000045776367,721800.0
|
|
2014-03-27,60.5,61.2400016784668,60.33000183105469,61.02000045776367,819400.0
|
|
2014-03-28,59.869998931884766,60.81999969482422,59.75,60.560001373291016,1182100.0
|
|
2014-03-31,59.959999084472656,60.4900016784668,59.540000915527344,60.11000061035156,1044600.0
|
|
2014-04-01,59.7400016784668,60.060001373291016,59.58000183105469,59.970001220703125,1378500.0
|
|
2014-04-02,60.61000061035156,60.63999938964844,59.5,59.849998474121094,2312200.0
|
|
2014-04-03,60.75,61.099998474121094,60.400001525878906,60.59000015258789,1037200.0
|
|
2014-04-04,59.56999969482422,61.2400016784668,59.380001068115234,61.11000061035156,871800.0
|
|
2014-04-07,58.34000015258789,59.86000061035156,58.29999923706055,59.34000015258789,837600.0
|
|
2014-04-08,58.900001525878906,59.209999084472656,58.09000015258789,58.380001068115234,1321900.0
|
|
2014-04-09,59.0,59.290000915527344,58.70000076293945,59.13999938964844,1456100.0
|
|
2014-04-10,58.08000183105469,59.150001525878906,57.849998474121094,58.86000061035156,1729200.0
|
|
2014-04-11,56.54999923706055,58.209999084472656,56.369998931884766,57.7400016784668,1293100.0
|
|
2014-04-14,57.779998779296875,57.83000183105469,56.52000045776367,57.099998474121094,1553600.0
|
|
2014-04-15,57.119998931884766,58.029998779296875,56.72999954223633,57.75,684300.0
|
|
2014-04-16,57.970001220703125,58.02000045776367,57.0099983215332,57.599998474121094,596300.0
|
|
2014-04-17,57.599998474121094,58.2400016784668,57.52000045776367,57.93000030517578,461100.0
|
|
2014-04-21,57.59000015258789,57.7599983215332,57.16999816894531,57.5,487100.0
|
|
2014-04-22,58.0,58.119998931884766,57.5,57.91999816894531,388400.0
|
|
2014-04-23,58.0,58.29999923706055,57.61000061035156,57.7400016784668,673100.0
|
|
2014-04-24,58.34000015258789,58.4900016784668,58.02000045776367,58.34000015258789,663500.0
|
|
2014-04-25,57.810001373291016,58.40999984741211,57.599998474121094,58.18000030517578,721300.0
|
|
2014-04-28,57.650001525878906,58.13999938964844,56.849998474121094,58.09000015258789,882400.0
|
|
2014-04-29,57.880001068115234,58.150001525878906,57.310001373291016,57.689998626708984,453200.0
|
|
2014-04-30,60.09000015258789,61.189998626708984,58.380001068115234,60.0,1528800.0
|
|
2014-05-01,59.90999984741211,60.459999084472656,59.65999984741211,59.959999084472656,895000.0
|
|
2014-05-02,59.72999954223633,60.43000030517578,59.63999938964844,60.43000030517578,552600.0
|
|
2014-05-05,60.25,60.310001373291016,59.099998474121094,59.34000015258789,533900.0
|
|
2014-05-06,59.849998474121094,60.36000061035156,59.70000076293945,60.099998474121094,327900.0
|
|
2014-05-07,59.72999954223633,60.029998779296875,59.11000061035156,59.880001068115234,652500.0
|
|
2014-05-08,60.20000076293945,60.66999816894531,59.189998626708984,59.540000915527344,586500.0
|
|
2014-05-09,60.529998779296875,60.970001220703125,59.939998626708984,60.310001373291016,460300.0
|
|
2014-05-12,61.45000076293945,61.68000030517578,60.369998931884766,60.72999954223633,470700.0
|
|
2014-05-13,60.81999969482422,61.650001525878906,60.650001525878906,61.650001525878906,400700.0
|
|
2014-05-14,60.90999984741211,61.290000915527344,60.540000915527344,60.540000915527344,348600.0
|
|
2014-05-15,60.25,60.86000061035156,59.47999954223633,60.86000061035156,549300.0
|
|
2014-05-16,60.970001220703125,60.97999954223633,59.779998779296875,60.2599983215332,466900.0
|
|
2014-05-19,61.15999984741211,61.560001373291016,60.619998931884766,60.68000030517578,554600.0
|
|
2014-05-20,60.7400016784668,61.47999954223633,60.52000045776367,61.25,584900.0
|
|
2014-05-21,60.9900016784668,61.279998779296875,60.619998931884766,60.83000183105469,478100.0
|
|
2014-05-22,60.630001068115234,61.31999969482422,60.54999923706055,60.88999938964844,689600.0
|
|
2014-05-23,60.95000076293945,61.029998779296875,60.540000915527344,60.88999938964844,462600.0
|
|
2014-05-27,61.130001068115234,61.13999938964844,60.65999984741211,61.029998779296875,437700.0
|
|
2014-05-28,60.540000915527344,61.25,60.529998779296875,61.25,481200.0
|
|
2014-05-29,60.810001373291016,61.02000045776367,60.4900016784668,60.54999923706055,361700.0
|
|
2014-05-30,59.189998626708984,61.0,59.189998626708984,61.0,3349800.0
|
|
2014-06-02,59.56999969482422,59.689998626708984,59.11000061035156,59.310001373291016,836200.0
|
|
2014-06-03,59.91999816894531,60.209999084472656,59.40999984741211,59.47999954223633,501200.0
|
|
2014-06-04,60.880001068115234,61.0,59.72999954223633,59.72999954223633,1029700.0
|
|
2014-06-05,61.34000015258789,61.40999984741211,60.849998474121094,61.0,579700.0
|
|
2014-06-06,61.34000015258789,61.849998474121094,61.2400016784668,61.61000061035156,378100.0
|
|
2014-06-09,61.790000915527344,61.83000183105469,61.029998779296875,61.189998626708984,362300.0
|
|
2014-06-10,61.189998626708984,61.91999816894531,61.099998474121094,61.650001525878906,374100.0
|
|
2014-06-11,61.13999938964844,61.18000030517578,60.75,60.97999954223633,318500.0
|
|
2014-06-12,60.599998474121094,61.189998626708984,60.470001220703125,61.06999969482422,457200.0
|
|
2014-06-13,60.41999816894531,60.72999954223633,60.27000045776367,60.63999938964844,468900.0
|
|
2014-06-16,60.79999923706055,61.0099983215332,60.439998626708984,60.529998779296875,653200.0
|
|
2014-06-17,60.380001068115234,61.0,60.279998779296875,60.68000030517578,636100.0
|
|
2014-06-18,59.9900016784668,60.66999816894531,59.810001373291016,60.459999084472656,525400.0
|
|
2014-06-19,60.20000076293945,62.959999084472656,59.810001373291016,62.959999084472656,797000.0
|
|
2014-06-20,60.459999084472656,60.77000045776367,60.0099983215332,60.08000183105469,1016800.0
|
|
2014-06-23,60.369998931884766,60.59000015258789,59.880001068115234,60.310001373291016,719900.0
|
|
2014-06-24,59.540000915527344,60.630001068115234,59.439998626708984,60.40999984741211,1070900.0
|
|
2014-06-25,59.22999954223633,59.720001220703125,59.16999816894531,59.58000183105469,904200.0
|
|
2014-06-26,59.150001525878906,59.279998779296875,58.75,59.16999816894531,562900.0
|
|
2014-06-27,59.66999816894531,59.83000183105469,58.869998931884766,59.130001068115234,1602300.0
|
|
2014-06-30,60.02000045776367,60.04999923706055,58.93000030517578,59.58000183105469,814700.0
|
|
2014-07-01,60.900001525878906,61.08000183105469,60.029998779296875,60.04999923706055,892200.0
|
|
2014-07-02,60.58000183105469,61.529998779296875,60.22999954223633,60.81999969482422,698400.0
|
|
2014-07-03,61.150001525878906,61.150001525878906,60.630001068115234,60.880001068115234,205000.0
|
|
2014-07-07,61.400001525878906,61.400001525878906,60.779998779296875,61.029998779296875,582600.0
|
|
2014-07-08,61.150001525878906,61.439998626708984,60.86000061035156,61.189998626708984,541900.0
|
|
2014-07-09,60.95000076293945,61.439998626708984,60.810001373291016,61.18000030517578,484100.0
|
|
2014-07-10,61.02000045776367,61.06999969482422,60.279998779296875,60.560001373291016,654400.0
|
|
2014-07-11,61.119998931884766,61.189998626708984,60.439998626708984,61.060001373291016,554200.0
|
|
2014-07-14,61.13999938964844,61.369998931884766,60.81999969482422,61.33000183105469,476600.0
|
|
2014-07-15,61.47999954223633,61.54999923706055,60.900001525878906,60.97999954223633,650000.0
|
|
2014-07-16,61.5,61.90999984741211,61.29999923706055,61.650001525878906,459000.0
|
|
2014-07-17,61.459999084472656,61.779998779296875,61.06999969482422,61.189998626708984,610400.0
|
|
2014-07-18,62.4900016784668,62.52000045776367,61.43000030517578,61.70000076293945,703600.0
|
|
2014-07-21,62.279998779296875,62.5,61.869998931884766,62.290000915527344,585600.0
|
|
2014-07-22,62.52000045776367,62.959999084472656,62.36000061035156,62.400001525878906,629000.0
|
|
2014-07-23,62.79999923706055,63.119998931884766,62.279998779296875,62.470001220703125,488200.0
|
|
2014-07-24,63.20000076293945,63.400001525878906,62.81999969482422,62.9900016784668,424300.0
|
|
2014-07-25,62.970001220703125,63.20000076293945,62.709999084472656,63.02000045776367,530500.0
|
|
2014-07-28,62.65999984741211,62.939998626708984,62.13999938964844,62.880001068115234,670500.0
|
|
2014-07-29,62.189998626708984,62.7400016784668,62.06999969482422,62.61000061035156,1147400.0
|
|
2014-07-30,60.790000915527344,62.40999984741211,60.4900016784668,62.369998931884766,1290300.0
|
|
2014-07-31,60.040000915527344,60.75,59.900001525878906,60.630001068115234,1314200.0
|
|
2014-08-01,59.470001220703125,60.31999969482422,59.31999969482422,59.959999084472656,590900.0
|
|
2014-08-04,59.54999923706055,59.810001373291016,59.2400016784668,59.400001525878906,646800.0
|
|
2014-08-05,59.41999816894531,59.709999084472656,58.880001068115234,59.34000015258789,1182600.0
|
|
2014-08-06,59.720001220703125,59.810001373291016,58.79999923706055,59.0,914500.0
|
|
2014-08-07,60.400001525878906,60.880001068115234,59.400001525878906,59.97999954223633,1424000.0
|
|
2014-08-08,60.16999816894531,60.54999923706055,59.939998626708984,60.290000915527344,999900.0
|
|
2014-08-11,60.75,60.83000183105469,60.0099983215332,60.2599983215332,2092100.0
|
|
2014-08-12,60.75,60.91999816894531,60.380001068115234,60.560001373291016,521300.0
|
|
2014-08-13,61.630001068115234,61.66999816894531,60.529998779296875,60.779998779296875,700200.0
|
|
2014-08-14,62.459999084472656,62.54999923706055,61.56999969482422,61.619998931884766,648400.0
|
|
2014-08-15,62.689998626708984,63.11000061035156,62.36000061035156,63.11000061035156,1238600.0
|
|
2014-08-18,63.77000045776367,63.79999923706055,62.83000183105469,62.83000183105469,900500.0
|
|
2014-08-19,63.54999923706055,63.959999084472656,63.34000015258789,63.79999923706055,418900.0
|
|
2014-08-20,63.58000183105469,63.7599983215332,63.13999938964844,63.22999954223633,396200.0
|
|
2014-08-21,64.1500015258789,64.16000366210938,63.22999954223633,63.5,421100.0
|
|
2014-08-22,63.79999923706055,64.33000183105469,63.38999938964844,64.2699966430664,525900.0
|
|
2014-08-25,63.630001068115234,64.19999694824219,63.439998626708984,64.12000274658203,277500.0
|
|
2014-08-26,64.06999969482422,64.18000030517578,63.720001220703125,63.95000076293945,639300.0
|
|
2014-08-27,63.79999923706055,64.1500015258789,63.540000915527344,64.0,495200.0
|
|
2014-08-28,63.880001068115234,63.97999954223633,63.56999969482422,63.7599983215332,307000.0
|
|
2014-08-29,64.19000244140625,64.5,63.4900016784668,64.27999877929688,397300.0
|
|
2014-09-02,64.47000122070312,64.94000244140625,64.08999633789062,64.08999633789062,440100.0
|
|
2014-09-03,64.2699966430664,64.66999816894531,64.06999969482422,64.5,365500.0
|
|
2014-09-04,64.27999877929688,64.66000366210938,63.97999954223633,63.97999954223633,273600.0
|
|
2014-09-05,64.63999938964844,64.66999816894531,64.23999786376953,64.37000274658203,341900.0
|
|
2014-09-08,64.22000122070312,64.56999969482422,64.0,64.41000366210938,257700.0
|
|
2014-09-09,64.23999786376953,64.4000015258789,63.75,64.0,376000.0
|
|
2014-09-10,64.68000030517578,64.7699966430664,64.11000061035156,64.26000213623047,403700.0
|
|
2014-09-11,64.7699966430664,64.83000183105469,64.33999633789062,64.58000183105469,380700.0
|
|
2014-09-12,64.62999725341797,64.93000030517578,64.23999786376953,64.5,719700.0
|
|
2014-09-15,64.26000213623047,64.86000061035156,64.13999938964844,64.7300033569336,751300.0
|
|
2014-09-16,64.5,64.68000030517578,64.02999877929688,64.27999877929688,317600.0
|
|
2014-09-17,64.7699966430664,64.91000366210938,64.37999725341797,64.7300033569336,251100.0
|
|
2014-09-18,64.63999938964844,64.91000366210938,64.54000091552734,64.69000244140625,493100.0
|
|
2014-09-19,64.05999755859375,65.0,63.93000030517578,65.0,776300.0
|
|
2014-09-22,63.150001525878906,64.12999725341797,63.099998474121094,64.01000213623047,507100.0
|
|
2014-09-23,62.209999084472656,63.310001373291016,62.20000076293945,62.900001525878906,500900.0
|
|
2014-09-24,62.36000061035156,62.45000076293945,61.959999084472656,62.220001220703125,586000.0
|
|
2014-09-25,61.33000183105469,62.18000030517578,61.06999969482422,62.13999938964844,549200.0
|
|
2014-09-26,61.34000015258789,64.19000244140625,61.08000183105469,64.19000244140625,432500.0
|
|
2014-09-29,60.93000030517578,61.15999984741211,60.630001068115234,61.08000183105469,635700.0
|
|
2014-09-30,60.88999938964844,61.290000915527344,60.75,61.02000045776367,564000.0
|
|
2014-10-01,60.11000061035156,60.810001373291016,59.970001220703125,60.68000030517578,617700.0
|
|
2014-10-02,60.18000030517578,60.349998474121094,59.540000915527344,60.18000030517578,387700.0
|
|
2014-10-03,60.2599983215332,61.04999923706055,60.15999984741211,60.25,573800.0
|
|
2014-10-06,60.459999084472656,60.81999969482422,60.310001373291016,60.38999938964844,431900.0
|
|
2014-10-07,59.779998779296875,60.2400016784668,59.63999938964844,60.060001373291016,546100.0
|
|
2014-10-08,60.47999954223633,60.599998474121094,59.849998474121094,59.95000076293945,555300.0
|
|
2014-10-09,59.72999954223633,60.63999938964844,59.220001220703125,60.279998779296875,556800.0
|
|
2014-10-10,59.06999969482422,60.04999923706055,59.040000915527344,59.52000045776367,792700.0
|
|
2014-10-13,59.11000061035156,59.58000183105469,59.02000045776367,59.15999984741211,617200.0
|
|
2014-10-14,59.630001068115234,60.04999923706055,59.310001373291016,59.45000076293945,629800.0
|
|
2014-10-15,59.16999816894531,59.47999954223633,57.970001220703125,59.439998626708984,1349000.0
|
|
2014-10-16,59.2400016784668,59.529998779296875,58.470001220703125,58.4900016784668,783800.0
|
|
2014-10-17,59.459999084472656,60.279998779296875,59.25,59.52000045776367,895200.0
|
|
2014-10-20,59.95000076293945,60.09000015258789,59.189998626708984,59.439998626708984,611900.0
|
|
2014-10-21,61.09000015258789,61.290000915527344,59.790000915527344,60.04999923706055,714300.0
|
|
2014-10-22,60.689998626708984,61.439998626708984,60.630001068115234,61.06999969482422,481500.0
|
|
2014-10-23,61.16999816894531,61.529998779296875,60.7599983215332,61.040000915527344,352300.0
|
|
2014-10-24,61.869998931884766,61.90999984741211,61.08000183105469,61.439998626708984,328400.0
|
|
2014-10-27,62.459999084472656,62.4900016784668,61.58000183105469,61.810001373291016,459500.0
|
|
2014-10-28,63.13999938964844,63.16999816894531,62.150001525878906,62.439998626708984,572500.0
|
|
2014-10-29,61.529998779296875,62.630001068115234,60.470001220703125,62.189998626708984,1501600.0
|
|
2014-10-30,61.86000061035156,61.970001220703125,61.33000183105469,61.630001068115234,885700.0
|
|
2014-10-31,62.349998474121094,63.43000030517578,62.08000183105469,63.18000030517578,887100.0
|
|
2014-11-03,62.0,63.0,61.88999938964844,62.52000045776367,394800.0
|
|
2014-11-04,62.0,62.099998474121094,61.599998474121094,61.7599983215332,496900.0
|
|
2014-11-05,62.83000183105469,62.900001525878906,62.099998474121094,62.18000030517578,477500.0
|
|
2014-11-06,63.900001525878906,63.97999954223633,62.439998626708984,62.90999984741211,540200.0
|
|
2014-11-07,64.25,64.29000091552734,63.68000030517578,64.13999938964844,467400.0
|
|
2014-11-10,63.9900016784668,64.43000030517578,63.849998474121094,64.16999816894531,533100.0
|
|
2014-11-11,63.0099983215332,63.31999969482422,62.47999954223633,62.47999954223633,428800.0
|
|
2014-11-12,63.119998931884766,63.34000015258789,62.540000915527344,62.79999923706055,681200.0
|
|
2014-11-13,63.15999984741211,63.439998626708984,62.63999938964844,63.27000045776367,420700.0
|
|
2014-11-14,62.869998931884766,63.45000076293945,62.79999923706055,63.43000030517578,414400.0
|
|
2014-11-17,63.08000183105469,63.31999969482422,62.75,62.849998474121094,479600.0
|
|
2014-11-18,62.689998626708984,63.33000183105469,62.58000183105469,63.0,656400.0
|
|
2014-11-19,62.209999084472656,62.790000915527344,62.0099983215332,62.77000045776367,379600.0
|
|
2014-11-20,62.18000030517578,62.400001525878906,61.779998779296875,62.119998931884766,402000.0
|
|
2014-11-21,62.29999923706055,63.2400016784668,62.150001525878906,62.9900016784668,445500.0
|
|
2014-11-24,62.099998474121094,62.61000061035156,61.88999938964844,62.29999923706055,517400.0
|
|
2014-11-25,62.189998626708984,62.849998474121094,62.0099983215332,62.189998626708984,629200.0
|
|
2014-11-26,62.029998779296875,62.220001220703125,61.779998779296875,62.220001220703125,354700.0
|
|
2014-11-28,61.97999954223633,62.83000183105469,61.97999954223633,62.22999954223633,295800.0
|
|
2014-12-01,62.380001068115234,62.68000030517578,61.70000076293945,61.97999954223633,635300.0
|
|
2014-12-02,62.54999923706055,62.869998931884766,62.119998931884766,62.150001525878906,795800.0
|
|
2014-12-03,62.65999984741211,62.900001525878906,62.150001525878906,62.459999084472656,373200.0
|
|
2014-12-04,62.41999816894531,62.66999816894531,62.09000015258789,62.47999954223633,349000.0
|
|
2014-12-05,63.2599983215332,63.279998779296875,62.31999969482422,62.5,735300.0
|
|
2014-12-08,63.400001525878906,63.58000183105469,62.150001525878906,62.150001525878906,405600.0
|
|
2014-12-09,63.29999923706055,63.36000061035156,61.84000015258789,63.130001068115234,636500.0
|
|
2014-12-10,63.0,63.2400016784668,62.529998779296875,62.95000076293945,754000.0
|
|
2014-12-11,62.88999938964844,63.52000045776367,62.790000915527344,63.119998931884766,471200.0
|
|
2014-12-12,62.38999938964844,62.869998931884766,61.720001220703125,62.13999938964844,796200.0
|
|
2014-12-15,62.58000183105469,63.09000015258789,62.09000015258789,62.619998931884766,636400.0
|
|
2014-12-16,62.77000045776367,63.130001068115234,62.130001068115234,62.439998626708984,704600.0
|
|
2014-12-17,63.75,63.90999984741211,62.529998779296875,63.279998779296875,1062200.0
|
|
2014-12-18,64.8499984741211,64.93000030517578,64.18000030517578,64.4000015258789,1507500.0
|
|
2014-12-19,64.69999694824219,65.41999816894531,64.2300033569336,64.2300033569336,2672800.0
|
|
2014-12-22,65.1500015258789,65.2300033569336,64.0199966430664,64.93000030517578,856200.0
|
|
2014-12-23,64.91999816894531,65.62999725341797,64.9000015258789,65.19999694824219,795100.0
|
|
2014-12-24,64.87999725341797,65.37000274658203,64.66000366210938,64.9000015258789,276300.0
|
|
2014-12-26,64.76000213623047,65.30999755859375,64.63999938964844,64.91000366210938,309000.0
|
|
2014-12-29,64.70999908447266,64.97000122070312,64.44000244140625,64.6500015258789,418400.0
|
|
2014-12-30,64.81999969482422,64.86000061035156,64.37999725341797,64.66999816894531,315100.0
|
|
2014-12-31,64.05000305175781,65.20999908447266,63.9900016784668,64.91999816894531,321600.0
|
|
2015-01-02,63.970001220703125,65.0,63.04999923706055,64.08000183105469,529700.0
|
|
2015-01-05,63.13999938964844,63.97999954223633,62.709999084472656,63.81999969482422,885800.0
|
|
2015-01-06,62.91999816894531,63.7400016784668,62.81999969482422,63.04999923706055,754600.0
|
|
2015-01-07,62.959999084472656,63.349998474121094,62.7400016784668,63.02000045776367,632100.0
|
|
2015-01-08,63.59000015258789,63.93000030517578,63.189998626708984,63.189998626708984,890800.0
|
|
2015-01-09,63.09000015258789,63.61000061035156,62.79999923706055,63.31999969482422,561800.0
|
|
2015-01-12,62.970001220703125,63.66999816894531,62.599998474121094,63.33000183105469,472400.0
|
|
2015-01-13,63.43000030517578,64.08999633789062,63.02000045776367,63.400001525878906,575300.0
|
|
2015-01-14,62.970001220703125,64.05999755859375,62.560001373291016,63.02000045776367,484000.0
|
|
2015-01-15,62.70000076293945,63.11000061035156,62.43000030517578,62.91999816894531,479700.0
|
|
2015-01-16,62.900001525878906,63.2400016784668,62.279998779296875,62.5,584600.0
|
|
2015-01-20,63.20000076293945,63.4900016784668,62.43000030517578,63.0,828900.0
|
|
2015-01-21,63.43000030517578,63.630001068115234,62.7400016784668,62.869998931884766,540300.0
|
|
2015-01-22,64.26000213623047,64.44000244140625,63.38999938964844,63.540000915527344,1548500.0
|
|
2015-01-23,65.11000061035156,65.33999633789062,63.970001220703125,64.13999938964844,668300.0
|
|
2015-01-26,64.91000366210938,65.29000091552734,64.52999877929688,65.0,628900.0
|
|
2015-01-27,64.30000305175781,64.91000366210938,64.01000213623047,64.23999786376953,483400.0
|
|
2015-01-28,64.01000213623047,64.77999877929688,63.7400016784668,64.37999725341797,462600.0
|
|
2015-01-29,64.26000213623047,64.52999877929688,63.65999984741211,64.08000183105469,1009000.0
|
|
2015-01-30,64.3499984741211,64.72000122070312,63.619998931884766,64.05999755859375,800800.0
|
|
2015-02-02,64.87000274658203,64.87999725341797,63.790000915527344,64.41000366210938,831200.0
|
|
2015-02-03,65.73999786376953,65.73999786376953,64.93000030517578,64.93000030517578,775500.0
|
|
2015-02-04,65.75,66.19000244140625,65.37999725341797,65.63999938964844,563700.0
|
|
2015-02-05,66.7699966430664,66.87000274658203,65.75,66.0,652100.0
|
|
2015-02-06,65.95999908447266,67.0,65.66999816894531,66.88999938964844,671800.0
|
|
2015-02-09,65.97000122070312,66.30000305175781,65.36000061035156,65.77999877929688,417500.0
|
|
2015-02-10,66.08000183105469,66.91999816894531,65.55999755859375,66.0199966430664,427000.0
|
|
2015-02-11,66.45999908447266,66.56999969482422,65.55000305175781,66.06999969482422,343600.0
|
|
2015-02-12,67.44000244140625,67.68000030517578,66.41000366210938,66.69000244140625,844400.0
|
|
2015-02-13,67.9000015258789,68.05999755859375,67.44999694824219,67.75,485900.0
|
|
2015-02-17,67.55999755859375,67.98999786376953,67.36000061035156,67.69000244140625,561000.0
|
|
2015-02-18,67.69000244140625,67.81999969482422,67.16999816894531,67.55000305175781,374000.0
|
|
2015-02-19,67.51000213623047,67.91000366210938,67.2300033569336,67.4000015258789,665600.0
|
|
2015-02-20,67.80000305175781,67.97000122070312,67.08000183105469,67.77999877929688,644900.0
|
|
2015-02-23,67.80000305175781,68.0199966430664,67.36000061035156,67.88999938964844,1117600.0
|
|
2015-02-24,67.91000366210938,68.05000305175781,67.43000030517578,67.73999786376953,858200.0
|
|
2015-02-25,72.18000030517578,74.75,70.0,70.0,3931100.0
|
|
2015-02-26,72.2699966430664,72.75,71.08000183105469,71.25,1566500.0
|
|
2015-02-27,71.80999755859375,72.87999725341797,71.75,72.63999938964844,813200.0
|
|
2015-03-02,71.87000274658203,72.27999877929688,71.55000305175781,71.80999755859375,1095700.0
|
|
2015-03-03,71.5999984741211,72.11000061035156,71.33999633789062,71.87000274658203,655400.0
|
|
2015-03-04,70.69000244140625,71.45999908447266,70.5,71.16000366210938,710600.0
|
|
2015-03-05,71.08999633789062,71.19999694824219,70.52999877929688,71.08999633789062,749200.0
|
|
2015-03-06,70.66000366210938,71.26000213623047,70.12000274658203,71.0,712900.0
|
|
2015-03-09,71.36000061035156,71.63999938964844,70.55000305175781,70.86000061035156,1704800.0
|
|
2015-03-10,68.54000091552734,71.80000305175781,68.5,70.94999694824219,2014800.0
|
|
2015-03-11,69.77999877929688,71.4800033569336,69.04000091552734,69.2300033569336,1276800.0
|
|
2015-03-12,71.0,71.16999816894531,70.30999755859375,71.16000366210938,2015000.0
|
|
2015-03-13,71.2300033569336,71.30000305175781,70.44000244140625,70.9800033569336,779200.0
|
|
2015-03-16,71.63999938964844,71.97000122070312,71.30999755859375,71.55999755859375,631800.0
|
|
2015-03-17,71.70999908447266,71.7300033569336,71.22000122070312,71.48999786376953,770100.0
|
|
2015-03-18,71.75,71.91000366210938,71.02999877929688,71.62999725341797,663000.0
|
|
2015-03-19,71.55000305175781,71.97000122070312,71.31999969482422,71.69999694824219,493000.0
|
|
2015-03-20,71.5,71.88999938964844,71.25,71.77999877929688,1376900.0
|
|
2015-03-23,71.11000061035156,71.6500015258789,71.0,71.5,966500.0
|
|
2015-03-24,70.63999938964844,71.33000183105469,70.45999908447266,71.19999694824219,1208300.0
|
|
2015-03-25,69.76000213623047,71.08000183105469,69.75,71.02999877929688,1035000.0
|
|
2015-03-26,69.83999633789062,70.4000015258789,69.5,69.81999969482422,979500.0
|
|
2015-03-27,70.4800033569336,70.69999694824219,69.6500015258789,69.8499984741211,762100.0
|
|
2015-03-30,71.16000366210938,71.38999938964844,70.36000061035156,70.36000061035156,715000.0
|
|
2015-03-31,71.4000015258789,71.7300033569336,70.75,71.04000091552734,847400.0
|
|
2015-04-01,71.52999877929688,71.8499984741211,71.0199966430664,71.41000366210938,1108200.0
|
|
2015-04-02,72.2699966430664,72.5,70.98999786376953,71.33000183105469,1059900.0
|
|
2015-04-06,72.05999755859375,72.81999969482422,71.41999816894531,71.43000030517578,1216700.0
|
|
2015-04-07,71.72000122070312,72.48999786376953,71.5999984741211,72.0,648800.0
|
|
2015-04-08,72.4000015258789,72.62999725341797,71.70999908447266,72.0,740700.0
|
|
2015-04-09,72.87000274658203,72.87999725341797,72.06999969482422,72.20999908447266,924800.0
|
|
2015-04-10,72.86000061035156,73.2300033569336,72.5999984741211,73.0,654700.0
|
|
2015-04-13,72.54000091552734,73.20999908447266,72.43000030517578,72.80000305175781,514400.0
|
|
2015-04-14,72.75,72.91000366210938,72.08000183105469,72.36000061035156,753900.0
|
|
2015-04-15,72.6500015258789,73.0,72.47000122070312,72.69000244140625,567300.0
|
|
2015-04-16,72.66999816894531,72.77999877929688,72.0,72.45999908447266,474000.0
|
|
2015-04-17,71.83999633789062,72.61000061035156,71.43000030517578,71.86000061035156,668000.0
|
|
2015-04-20,72.37999725341797,72.7699966430664,71.91000366210938,72.18000030517578,566300.0
|
|
2015-04-21,72.61000061035156,72.95999908447266,72.43000030517578,72.5999984741211,393300.0
|
|
2015-04-22,72.29000091552734,72.63999938964844,71.9800033569336,72.37999725341797,648500.0
|
|
2015-04-23,72.4800033569336,72.79000091552734,72.01000213623047,72.01000213623047,673900.0
|
|
2015-04-24,72.68000030517578,72.87000274658203,72.1500015258789,72.51000213623047,672000.0
|
|
2015-04-27,72.94000244140625,73.41999816894531,72.29000091552734,72.88999938964844,1251400.0
|
|
2015-04-28,72.63999938964844,72.87999725341797,72.27999877929688,72.77999877929688,722600.0
|
|
2015-04-29,76.8499984741211,78.08999633789062,75.01000213623047,75.01000213623047,2413800.0
|
|
2015-04-30,75.04000091552734,76.70999908447266,74.93000030517578,75.70999908447266,1133900.0
|
|
2015-05-01,75.70999908447266,75.97000122070312,75.08000183105469,75.48999786376953,736000.0
|
|
2015-05-04,76.38999938964844,76.80000305175781,75.7300033569336,75.86000061035156,920700.0
|
|
2015-05-05,74.51000213623047,75.72000122070312,74.12000274658203,75.43000030517578,1120600.0
|
|
2015-05-06,72.48999786376953,75.41000366210938,72.33000183105469,74.44999694824219,2270700.0
|
|
2015-05-07,72.0999984741211,73.19000244140625,70.19999694824219,70.31999969482422,8491400.0
|
|
2015-05-08,73.66000366210938,74.80999755859375,72.63999938964844,72.95999908447266,2362500.0
|
|
2015-05-11,73.7699966430664,74.44999694824219,73.76000213623047,73.87999725341797,1582800.0
|
|
2015-05-12,73.75,73.95999908447266,72.98999786376953,73.48999786376953,1253900.0
|
|
2015-05-13,73.22000122070312,74.22000122070312,73.20999908447266,73.70999908447266,1676300.0
|
|
2015-05-14,73.44999694824219,73.94000244140625,73.30000305175781,73.48999786376953,2154200.0
|
|
2015-05-15,73.73999786376953,74.0999984741211,73.4800033569336,73.87999725341797,1069600.0
|
|
2015-05-18,73.36000061035156,73.9800033569336,73.3499984741211,73.69000244140625,961500.0
|
|
2015-05-19,73.4000015258789,73.51000213623047,73.01000213623047,73.2699966430664,1142300.0
|
|
2015-05-20,73.12999725341797,73.61000061035156,73.11000061035156,73.52999877929688,1221300.0
|
|
2015-05-21,73.41000366210938,73.61000061035156,73.01000213623047,73.13999938964844,1252300.0
|
|
2015-05-22,73.44000244140625,73.6500015258789,73.19000244140625,73.38999938964844,852300.0
|
|
2015-05-26,72.44999694824219,73.25,72.12999725341797,73.0,993400.0
|
|
2015-05-27,73.4000015258789,73.68000030517578,72.5,72.66999816894531,1146400.0
|
|
2015-05-28,73.16000366210938,73.63999938964844,72.95999908447266,73.36000061035156,1151700.0
|
|
2015-05-29,72.58000183105469,73.25,72.43000030517578,72.98999786376953,3192900.0
|
|
2015-06-01,73.56999969482422,73.9000015258789,72.52999877929688,72.55000305175781,907100.0
|
|
2015-06-02,72.8499984741211,73.63999938964844,72.68000030517578,73.56999969482422,1058000.0
|
|
2015-06-03,74.18000030517578,74.26000213623047,72.9000015258789,73.26000213623047,1075300.0
|
|
2015-06-04,73.73999786376953,74.4000015258789,73.5999984741211,73.62000274658203,879200.0
|
|
2015-06-05,74.04000091552734,74.19999694824219,72.31999969482422,72.3499984741211,1060800.0
|
|
2015-06-08,73.19999694824219,73.98999786376953,73.16999816894531,73.6500015258789,715400.0
|
|
2015-06-09,73.69999694824219,73.9000015258789,72.87000274658203,73.41000366210938,955500.0
|
|
2015-06-10,74.04000091552734,74.4800033569336,73.76000213623047,74.27999877929688,668200.0
|
|
2015-06-11,74.52999877929688,74.55000305175781,73.80999755859375,73.94999694824219,776300.0
|
|
2015-06-12,74.25,74.55999755859375,73.95999908447266,74.19000244140625,592100.0
|
|
2015-06-15,73.9000015258789,74.68000030517578,73.55000305175781,73.83999633789062,927100.0
|
|
2015-06-16,74.12999725341797,74.48999786376953,73.72000122070312,73.94000244140625,668600.0
|
|
2015-06-17,74.80000305175781,75.05000305175781,74.22000122070312,74.44000244140625,620800.0
|
|
2015-06-18,75.33000183105469,75.5,74.70999908447266,74.87000274658203,671800.0
|
|
2015-06-19,75.25,75.55999755859375,74.88999938964844,75.2699966430664,1698700.0
|
|
2015-06-22,75.29000091552734,75.69999694824219,75.08000183105469,75.62999725341797,1167100.0
|
|
2015-06-23,74.95999908447266,75.69999694824219,74.94999694824219,75.51000213623047,775900.0
|
|
2015-06-24,74.08999633789062,75.11000061035156,74.08000183105469,74.83999633789062,1255100.0
|
|
2015-06-25,74.66000366210938,74.83999633789062,74.22000122070312,74.83999633789062,976700.0
|
|
2015-06-26,74.51000213623047,75.08000183105469,74.33000183105469,74.88999938964844,990900.0
|
|
2015-06-29,72.68000030517578,74.11000061035156,72.62000274658203,74.01000213623047,575200.0
|
|
2015-06-30,72.76000213623047,73.33999633789062,72.58000183105469,73.33999633789062,697800.0
|
|
2015-07-01,72.94999694824219,73.2699966430664,72.55999755859375,73.12000274658203,989900.0
|
|
2015-07-02,73.05999755859375,73.18000030517578,72.6500015258789,72.93000030517578,816600.0
|
|
2015-07-06,73.76000213623047,73.8499984741211,72.25,72.55999755859375,1088100.0
|
|
2015-07-07,73.41999816894531,74.04000091552734,72.83000183105469,74.04000091552734,934100.0
|
|
2015-07-08,71.98999786376953,73.01000213623047,71.87999725341797,72.75,726500.0
|
|
2015-07-09,72.4000015258789,72.98999786376953,72.30000305175781,72.66000366210938,684700.0
|
|
2015-07-10,73.23999786376953,73.44000244140625,72.91999816894531,73.4000015258789,740000.0
|
|
2015-07-13,74.20999908447266,74.26000213623047,73.5199966430664,73.80999755859375,537900.0
|
|
2015-07-14,74.61000061035156,74.87999725341797,74.16999816894531,74.33000183105469,743000.0
|
|
2015-07-15,75.0199966430664,75.19000244140625,74.1500015258789,74.30999755859375,794400.0
|
|
2015-07-16,75.62000274658203,75.83000183105469,75.04000091552734,75.55000305175781,532900.0
|
|
2015-07-17,75.38999938964844,75.83999633789062,75.02999877929688,75.83999633789062,533600.0
|
|
2015-07-20,75.54000091552734,75.94000244140625,75.11000061035156,75.41999816894531,475700.0
|
|
2015-07-21,73.80000305175781,75.36000061035156,73.58999633789062,74.79000091552734,1399200.0
|
|
2015-07-22,74.41000366210938,74.58000183105469,73.76000213623047,73.76000213623047,700300.0
|
|
2015-07-23,74.13999938964844,74.69000244140625,73.94999694824219,74.43000030517578,651300.0
|
|
2015-07-24,74.44999694824219,74.5999984741211,74.01000213623047,74.4800033569336,854200.0
|
|
2015-07-27,72.93000030517578,74.87000274658203,72.73999786376953,74.75,897700.0
|
|
2015-07-28,73.23999786376953,73.63999938964844,72.66000366210938,73.04000091552734,693100.0
|
|
2015-07-29,78.5999984741211,79.87999725341797,75.06999969482422,75.19999694824219,2649900.0
|
|
2015-07-30,78.56999969482422,78.91999816894531,77.83999633789062,78.69999694824219,922000.0
|
|
2015-07-31,78.11000061035156,78.98999786376953,78.01000213623047,78.98999786376953,877100.0
|
|
2015-08-03,77.80000305175781,78.30999755859375,77.22000122070312,77.55999755859375,1089300.0
|
|
2015-08-04,77.61000061035156,78.4800033569336,77.0999984741211,77.87999725341797,1046300.0
|
|
2015-08-05,77.98999786376953,78.16999816894531,77.4000015258789,78.05999755859375,695100.0
|
|
2015-08-06,76.5999984741211,77.88999938964844,76.1500015258789,77.88999938964844,968300.0
|
|
2015-08-07,77.66000366210938,77.68000030517578,76.18000030517578,76.62999725341797,801400.0
|
|
2015-08-10,77.83999633789062,78.12999725341797,77.45999908447266,77.9800033569336,658200.0
|
|
2015-08-11,77.0,77.45999908447266,76.47000122070312,77.16999816894531,624400.0
|
|
2015-08-12,76.75,77.19000244140625,75.88999938964844,76.66000366210938,532300.0
|
|
2015-08-13,76.87999725341797,77.30999755859375,76.0199966430664,76.61000061035156,431000.0
|
|
2015-08-14,76.80000305175781,76.9800033569336,76.4000015258789,76.4000015258789,431300.0
|
|
2015-08-17,76.72000122070312,76.87999725341797,76.05999755859375,76.55999755859375,494700.0
|
|
2015-08-18,77.2300033569336,77.33999633789062,76.55000305175781,76.80000305175781,590200.0
|
|
2015-08-19,77.6500015258789,78.16999816894531,76.58999633789062,76.91999816894531,835200.0
|
|
2015-08-20,75.36000061035156,77.73999786376953,75.3499984741211,76.48999786376953,688400.0
|
|
2015-08-21,73.91999816894531,75.41000366210938,73.9000015258789,74.5,1039500.0
|
|
2015-08-24,71.58000183105469,72.87999725341797,68.87000274658203,71.68000030517578,1781800.0
|
|
2015-08-25,70.7699966430664,73.87999725341797,70.73999786376953,73.6500015258789,1244400.0
|
|
2015-08-26,72.6500015258789,72.75,70.5199966430664,72.54000091552734,781300.0
|
|
2015-08-27,74.25,74.69000244140625,73.0199966430664,73.30000305175781,949200.0
|
|
2015-08-28,73.94000244140625,74.4000015258789,73.41000366210938,73.66999816894531,746900.0
|
|
2015-08-31,73.08000183105469,73.88999938964844,72.88999938964844,73.6500015258789,588500.0
|
|
2015-09-01,71.58000183105469,72.37999725341797,71.0199966430664,71.58999633789062,1138800.0
|
|
2015-09-02,73.66000366210938,73.75,71.7300033569336,72.69000244140625,1140900.0
|
|
2015-09-03,73.81999969482422,74.1500015258789,73.38999938964844,73.93000030517578,690600.0
|
|
2015-09-04,72.80999755859375,73.4000015258789,72.51000213623047,73.08999633789062,484900.0
|
|
2015-09-08,74.77999877929688,74.80999755859375,73.36000061035156,73.97000122070312,539600.0
|
|
2015-09-09,73.47000122070312,75.4800033569336,73.30000305175781,75.19000244140625,672600.0
|
|
2015-09-10,73.76000213623047,74.38999938964844,73.06999969482422,73.37999725341797,469800.0
|
|
2015-09-11,73.87000274658203,74.11000061035156,73.01000213623047,73.30999755859375,470100.0
|
|
2015-09-14,73.16999816894531,74.12000274658203,73.05000305175781,74.0,474400.0
|
|
2015-09-15,73.81999969482422,74.02999877929688,72.83000183105469,73.33000183105469,801900.0
|
|
2015-09-16,73.77999877929688,74.16000366210938,73.33000183105469,73.69999694824219,464400.0
|
|
2015-09-17,73.56999969482422,74.30000305175781,73.31999969482422,73.87999725341797,557800.0
|
|
2015-09-18,73.0,73.48999786376953,72.69000244140625,72.7300033569336,1059800.0
|
|
2015-09-21,74.30999755859375,74.48999786376953,73.2699966430664,73.30000305175781,486200.0
|
|
2015-09-22,73.79000091552734,74.25,73.36000061035156,73.51000213623047,998400.0
|
|
2015-09-23,74.26000213623047,74.44000244140625,73.52999877929688,73.66000366210938,643000.0
|
|
2015-09-24,73.52999877929688,74.05999755859375,73.0,73.70999908447266,591400.0
|
|
2015-09-25,73.77999877929688,74.91999816894531,73.56999969482422,74.02999877929688,606800.0
|
|
2015-09-28,71.72000122070312,73.80000305175781,71.69999694824219,73.36000061035156,574900.0
|
|
2015-09-29,72.25,72.4800033569336,71.51000213623047,71.94000244140625,1045900.0
|
|
2015-09-30,73.91000366210938,73.93000030517578,72.45999908447266,73.22000122070312,959800.0
|
|
2015-10-01,78.16000366210938,78.7699966430664,76.87999725341797,78.01000213623047,5101600.0
|
|
2015-10-02,79.87999725341797,79.91999816894531,76.62999725341797,77.23999786376953,2883400.0
|
|
2015-10-05,81.27999877929688,82.0,80.01000213623047,80.0999984741211,3072900.0
|
|
2015-10-06,80.81999969482422,81.2300033569336,80.37999725341797,80.95999908447266,2732000.0
|
|
2015-10-07,80.94000244140625,81.48999786376953,80.04000091552734,81.0,26526000.0
|
|
2015-10-08,81.41000366210938,81.5,79.77999877929688,80.80999755859375,2390100.0
|
|
2015-10-09,81.12999725341797,81.36000061035156,80.52999877929688,81.30000305175781,1499900.0
|
|
2015-10-12,81.45999908447266,81.69000244140625,80.79000091552734,81.05999755859375,1036400.0
|
|
2015-10-13,80.58999633789062,81.62999725341797,80.47000122070312,81.27999877929688,1050900.0
|
|
2015-10-14,79.02999877929688,80.69999694824219,78.87999725341797,80.5,2186300.0
|
|
2015-10-15,79.47000122070312,79.51000213623047,78.70999908447266,79.30999755859375,1851500.0
|
|
2015-10-16,79.52999877929688,79.62999725341797,78.70999908447266,79.62999725341797,1249800.0
|
|
2015-10-19,79.61000061035156,80.0,78.83000183105469,79.22000122070312,982500.0
|
|
2015-10-20,79.83000183105469,79.8499984741211,78.9000015258789,79.41999816894531,878800.0
|
|
2015-10-21,79.19999694824219,80.29000091552734,79.01000213623047,80.29000091552734,1080300.0
|
|
2015-10-22,79.94999694824219,80.04000091552734,79.16999816894531,79.36000061035156,1525300.0
|
|
2015-10-23,81.1500015258789,81.18000030517578,78.51000213623047,78.51000213623047,1735900.0
|
|
2015-10-26,81.5,81.80000305175781,80.88999938964844,81.33000183105469,1085200.0
|
|
2015-10-27,80.33000183105469,80.88999938964844,79.93000030517578,80.7300033569336,1276700.0
|
|
2015-10-28,72.66000366210938,78.0,71.66000366210938,77.0,7415300.0
|
|
2015-10-29,70.26000213623047,72.79000091552734,69.76000213623047,72.5199966430664,3995500.0
|
|
2015-10-30,71.61000061035156,71.77999877929688,69.69000244140625,69.93000030517578,2418800.0
|
|
2015-11-02,70.30999755859375,71.76000213623047,69.79000091552734,71.51000213623047,2573800.0
|
|
2015-11-03,69.87999725341797,70.4800033569336,69.26000213623047,70.2300033569336,1491800.0
|
|
2015-11-04,69.43000030517578,70.02999877929688,68.58999633789062,69.87000274658203,1660200.0
|
|
2015-11-05,69.02999877929688,69.54000091552734,68.58000183105469,69.4800033569336,1556700.0
|
|
2015-11-06,70.12000274658203,70.12999725341797,68.1500015258789,68.1500015258789,1325600.0
|
|
2015-11-09,70.12000274658203,70.44999694824219,69.30999755859375,69.7300033569336,1468900.0
|
|
2015-11-10,71.02999877929688,71.5199966430664,70.47000122070312,70.87999725341797,2038800.0
|
|
2015-11-11,70.86000061035156,71.41000366210938,70.73999786376953,71.12999725341797,887500.0
|
|
2015-11-12,71.93000030517578,72.22000122070312,70.23999786376953,70.6500015258789,1577100.0
|
|
2015-11-13,71.66000366210938,72.5,71.2699966430664,71.83000183105469,1908500.0
|
|
2015-11-16,72.72000122070312,72.76000213623047,71.41000366210938,71.94999694824219,1563600.0
|
|
2015-11-17,71.58000183105469,73.05999755859375,71.36000061035156,73.05999755859375,1615500.0
|
|
2015-11-18,73.33000183105469,73.44000244140625,71.7699966430664,71.80000305175781,970300.0
|
|
2015-11-19,73.2699966430664,73.55999755859375,73.02999877929688,73.22000122070312,894400.0
|
|
2015-11-20,73.77999877929688,73.9800033569336,73.29000091552734,73.87999725341797,657400.0
|
|
2015-11-23,73.63999938964844,74.37000274658203,73.26000213623047,73.98999786376953,780600.0
|
|
2015-11-24,73.66000366210938,73.75,72.70999908447266,73.44000244140625,1067500.0
|
|
2015-11-25,74.45999908447266,74.72000122070312,73.33000183105469,73.83999633789062,718100.0
|
|
2015-11-27,74.87999725341797,75.0,74.26000213623047,74.44000244140625,361300.0
|
|
2015-11-30,74.94999694824219,75.52999877929688,74.55000305175781,75.11000061035156,2021900.0
|
|
2015-12-01,76.0999984741211,76.41999816894531,75.06999969482422,75.31999969482422,1564200.0
|
|
2015-12-02,74.97000122070312,76.44999694824219,74.86000061035156,76.44999694824219,1025000.0
|
|
2015-12-03,74.1500015258789,75.45999908447266,73.83999633789062,75.01000213623047,832500.0
|
|
2015-12-04,75.31999969482422,75.62999725341797,74.19000244140625,75.16000366210938,650700.0
|
|
2015-12-07,75.79000091552734,75.8499984741211,74.5999984741211,75.02999877929688,1166900.0
|
|
2015-12-08,76.5999984741211,76.62999725341797,74.47000122070312,74.94999694824219,1222300.0
|
|
2015-12-09,76.47000122070312,77.12999725341797,75.8499984741211,75.9800033569336,2185900.0
|
|
2015-12-10,76.2699966430664,77.27999877929688,75.69000244140625,76.4800033569336,1081200.0
|
|
2015-12-11,75.05000305175781,75.81999969482422,74.80999755859375,75.18000030517578,842500.0
|
|
2015-12-14,76.12999725341797,76.23999786376953,74.83000183105469,75.26000213623047,945000.0
|
|
2015-12-15,77.19000244140625,77.80999755859375,76.30999755859375,76.70999908447266,1308700.0
|
|
2015-12-16,78.81999969482422,79.04000091552734,77.12999725341797,77.62999725341797,1203100.0
|
|
2015-12-17,76.91000366210938,79.0199966430664,76.9000015258789,78.69999694824219,1021100.0
|
|
2015-12-18,75.0999984741211,76.83999633789062,74.0999984741211,76.41999816894531,3132200.0
|
|
2015-12-21,75.97000122070312,76.4000015258789,74.44000244140625,75.81999969482422,853300.0
|
|
2015-12-22,76.27999877929688,77.73999786376953,75.76000213623047,76.5,900000.0
|
|
2015-12-23,77.0,77.2699966430664,76.51000213623047,76.80999755859375,975800.0
|
|
2015-12-24,76.95999908447266,77.25,76.63999938964844,76.97000122070312,1172500.0
|
|
2015-12-28,77.16999816894531,77.19000244140625,76.4000015258789,76.79000091552734,676700.0
|
|
2015-12-29,77.7699966430664,77.97000122070312,77.37999725341797,77.72000122070312,772700.0
|
|
2015-12-30,77.51000213623047,78.26000213623047,77.3499984741211,77.87000274658203,456600.0
|
|
2015-12-31,76.87999725341797,77.7300033569336,76.7699966430664,77.18000030517578,585600.0
|
|
2016-01-04,75.30000305175781,75.36000061035156,74.41000366210938,75.36000061035156,1344600.0
|
|
2016-01-05,75.02999877929688,75.58000183105469,74.7300033569336,75.20999908447266,1027100.0
|
|
2016-01-06,74.63999938964844,75.19999694824219,73.75,74.01000213623047,961900.0
|
|
2016-01-07,73.04000091552734,73.80999755859375,72.4800033569336,73.30000305175781,1274600.0
|
|
2016-01-08,73.37000274658203,73.95999908447266,72.77999877929688,73.38999938964844,1255600.0
|
|
2016-01-11,74.04000091552734,74.3499984741211,73.54000091552734,73.69999694824219,1081600.0
|
|
2016-01-12,74.52999877929688,74.87999725341797,73.70999908447266,74.30000305175781,873900.0
|
|
2016-01-13,71.88999938964844,74.69000244140625,71.87000274658203,74.5199966430664,1806300.0
|
|
2016-01-14,72.3499984741211,73.0,71.51000213623047,72.0199966430664,1290700.0
|
|
2016-01-15,72.05999755859375,72.30000305175781,70.22000122070312,70.52999877929688,1674700.0
|
|
2016-01-19,71.52999877929688,73.68000030517578,70.54000091552734,72.70999908447266,1399200.0
|
|
2016-01-20,70.97000122070312,71.66999816894531,69.0999984741211,70.76000213623047,1531200.0
|
|
2016-01-21,70.44000244140625,71.69999694824219,69.98999786376953,71.31999969482422,1453300.0
|
|
2016-01-22,71.13999938964844,71.94000244140625,70.75,71.55999755859375,1128200.0
|
|
2016-01-25,69.94999694824219,71.3499984741211,69.5,70.77999877929688,1498400.0
|
|
2016-01-26,71.19999694824219,71.30999755859375,69.97000122070312,70.19000244140625,787000.0
|
|
2016-01-27,70.83999633789062,72.25,70.58999633789062,71.23999786376953,770700.0
|
|
2016-01-28,71.20999908447266,71.97000122070312,70.69000244140625,71.1500015258789,1109200.0
|
|
2016-01-29,73.0,73.66999816894531,71.27999877929688,71.62999725341797,1546300.0
|
|
2016-02-01,72.11000061035156,72.4800033569336,71.66000366210938,72.33000183105469,1480700.0
|
|
2016-02-02,70.72000122070312,71.2300033569336,70.33999633789062,71.1500015258789,1433400.0
|
|
2016-02-03,68.87000274658203,71.30000305175781,68.08000183105469,70.83999633789062,1822300.0
|
|
2016-02-04,68.93000030517578,69.62000274658203,68.5199966430664,68.94999694824219,1448000.0
|
|
2016-02-05,67.93000030517578,69.19999694824219,67.6500015258789,68.69000244140625,1021700.0
|
|
2016-02-08,65.94999694824219,67.73999786376953,64.79000091552734,67.37000274658203,1419300.0
|
|
2016-02-09,67.7699966430664,68.3499984741211,65.68000030517578,65.68000030517578,1455400.0
|
|
2016-02-10,66.88999938964844,68.94000244140625,66.80999755859375,68.19000244140625,1437800.0
|
|
2016-02-11,66.3499984741211,66.72000122070312,65.0199966430664,65.54000091552734,1531200.0
|
|
2016-02-12,68.05999755859375,68.2699966430664,66.97000122070312,67.19999694824219,1154200.0
|
|
2016-02-16,68.22000122070312,69.19000244140625,67.97000122070312,68.41000366210938,1609100.0
|
|
2016-02-17,68.38999938964844,69.80999755859375,68.04000091552734,68.70999908447266,1788300.0
|
|
2016-02-18,68.44999694824219,69.55000305175781,68.26000213623047,68.63999938964844,986600.0
|
|
2016-02-19,67.94999694824219,68.58999633789062,67.5999984741211,68.2699966430664,1373900.0
|
|
2016-02-22,68.4800033569336,69.36000061035156,68.41000366210938,68.48999786376953,1978800.0
|
|
2016-02-23,68.01000213623047,68.6500015258789,67.61000061035156,68.06999969482422,1773700.0
|
|
2016-02-24,71.6500015258789,72.08000183105469,67.06999969482422,67.0999984741211,3287900.0
|
|
2016-02-25,73.9000015258789,73.93000030517578,71.88999938964844,72.36000061035156,1747700.0
|
|
2016-02-26,74.02999877929688,74.55000305175781,73.63999938964844,74.12000274658203,989600.0
|
|
2016-02-29,72.83999633789062,74.25,72.80000305175781,74.0199966430664,1005000.0
|
|
2016-03-01,74.33999633789062,74.55999755859375,72.69999694824219,73.2300033569336,927200.0
|
|
2016-03-02,74.66000366210938,74.69999694824219,73.62999725341797,74.45999908447266,1044900.0
|
|
2016-03-03,76.1500015258789,76.20999908447266,74.16999816894531,74.43000030517578,1062600.0
|
|
2016-03-04,76.69999694824219,77.2300033569336,75.51000213623047,76.4000015258789,913500.0
|
|
2016-03-07,76.13999938964844,76.62000274658203,75.72000122070312,75.81999969482422,614500.0
|
|
2016-03-08,75.6500015258789,76.41000366210938,75.01000213623047,75.86000061035156,1062200.0
|
|
2016-03-09,76.4800033569336,76.81999969482422,75.56999969482422,75.91999816894531,652600.0
|
|
2016-03-10,75.73999786376953,76.80999755859375,74.9000015258789,76.68000030517578,486100.0
|
|
2016-03-11,76.30000305175781,76.75,75.44999694824219,76.6500015258789,677300.0
|
|
2016-03-14,76.58999633789062,76.79000091552734,75.43000030517578,76.1500015258789,625200.0
|
|
2016-03-15,76.45999908447266,76.83000183105469,75.02999877929688,76.1500015258789,744100.0
|
|
2016-03-16,76.91000366210938,77.1500015258789,75.23999786376953,75.9800033569336,506700.0
|
|
2016-03-17,77.19000244140625,77.3499984741211,76.2699966430664,76.93000030517578,624400.0
|
|
2016-03-18,77.4800033569336,78.02999877929688,76.7699966430664,77.55000305175781,1013900.0
|
|
2016-03-21,78.0,78.05999755859375,76.86000061035156,77.4000015258789,578900.0
|
|
2016-03-22,77.87000274658203,78.45999908447266,77.16000366210938,77.47000122070312,825700.0
|
|
2016-03-23,77.5199966430664,77.93000030517578,77.11000061035156,77.62000274658203,506600.0
|
|
2016-03-24,77.61000061035156,78.22000122070312,76.41000366210938,76.4800033569336,393100.0
|
|
2016-03-28,77.76000213623047,78.36000061035156,77.30000305175781,78.01000213623047,639000.0
|
|
2016-03-29,78.62999725341797,78.79000091552734,77.55000305175781,77.55000305175781,691200.0
|
|
2016-03-30,78.7300033569336,79.16999816894531,78.22000122070312,79.12999725341797,336100.0
|
|
2016-03-31,79.91999816894531,80.44000244140625,78.75,78.94000244140625,972200.0
|
|
2016-04-01,80.19000244140625,80.26000213623047,79.29000091552734,79.63999938964844,690400.0
|
|
2016-04-04,79.44999694824219,81.58999633789062,79.19000244140625,80.01000213623047,692400.0
|
|
2016-04-05,78.70999908447266,79.4000015258789,78.4800033569336,78.80000305175781,479300.0
|
|
2016-04-06,79.75,79.80000305175781,78.41999816894531,78.55000305175781,467900.0
|
|
2016-04-07,78.2699966430664,79.73999786376953,78.16999816894531,79.11000061035156,765300.0
|
|
2016-04-08,77.58000183105469,78.12000274658203,77.29000091552734,78.05000305175781,644700.0
|
|
2016-04-11,76.83999633789062,77.98999786376953,76.76000213623047,77.97000122070312,537800.0
|
|
2016-04-12,77.73999786376953,77.83999633789062,76.93000030517578,76.9800033569336,450000.0
|
|
2016-04-13,78.56999969482422,78.69999694824219,77.76000213623047,78.0,555000.0
|
|
2016-04-14,77.86000061035156,78.69000244140625,77.44000244140625,78.55000305175781,655200.0
|
|
2016-04-15,78.1500015258789,78.29000091552734,77.43000030517578,77.86000061035156,476400.0
|
|
2016-04-18,78.61000061035156,78.9000015258789,77.86000061035156,78.19000244140625,523300.0
|
|
2016-04-19,78.5999984741211,79.01000213623047,78.30999755859375,78.72000122070312,435800.0
|
|
2016-04-20,78.58999633789062,78.95999908447266,78.16000366210938,78.61000061035156,482000.0
|
|
2016-04-21,78.05999755859375,78.7699966430664,78.01000213623047,78.44000244140625,516100.0
|
|
2016-04-22,78.19000244140625,78.61000061035156,77.80999755859375,77.80999755859375,569800.0
|
|
2016-04-25,78.43000030517578,78.54000091552734,77.93000030517578,78.18000030517578,389300.0
|
|
2016-04-26,78.79000091552734,78.94000244140625,78.05999755859375,78.11000061035156,431700.0
|
|
2016-04-27,78.69999694824219,79.16000366210938,78.05999755859375,78.87999725341797,664400.0
|
|
2016-04-28,78.68000030517578,79.43000030517578,78.33999633789062,78.41000366210938,581600.0
|
|
2016-04-29,77.58000183105469,78.45999908447266,77.06999969482422,78.06999969482422,799600.0
|
|
2016-05-02,77.77999877929688,78.16999816894531,77.4000015258789,77.68000030517578,501600.0
|
|
2016-05-03,77.12999725341797,77.44000244140625,76.41000366210938,77.30000305175781,953400.0
|
|
2016-05-04,77.48999786376953,78.0,76.29000091552734,76.41999816894531,1006700.0
|
|
2016-05-05,77.2300033569336,77.94999694824219,77.05999755859375,77.41999816894531,734000.0
|
|
2016-05-06,77.8499984741211,78.01000213623047,76.80000305175781,76.88999938964844,674000.0
|
|
2016-05-09,77.7699966430664,78.44000244140625,77.47000122070312,78.01000213623047,512300.0
|
|
2016-05-10,78.76000213623047,78.83999633789062,77.88999938964844,78.12999725341797,411600.0
|
|
2016-05-11,77.45999908447266,78.69000244140625,77.3499984741211,78.62999725341797,490700.0
|
|
2016-05-12,77.80999755859375,78.0999984741211,76.95999908447266,77.80000305175781,580100.0
|
|
2016-05-13,77.08000183105469,77.77999877929688,77.05999755859375,77.5999984741211,566700.0
|
|
2016-05-16,77.9000015258789,78.2300033569336,77.02999877929688,77.12000274658203,527500.0
|
|
2016-05-17,76.86000061035156,77.97000122070312,76.75,77.79000091552734,477400.0
|
|
2016-05-18,76.66000366210938,76.95999908447266,75.88999938964844,76.62999725341797,854000.0
|
|
2016-05-19,76.33999633789062,76.52999877929688,75.76000213623047,75.95999908447266,649400.0
|
|
2016-05-20,77.04000091552734,77.25,76.29000091552734,76.48999786376953,1123700.0
|
|
2016-05-23,76.98999786376953,77.29000091552734,76.83999633789062,77.05999755859375,373900.0
|
|
2016-05-24,78.79000091552734,79.0199966430664,77.05999755859375,77.26000213623047,473300.0
|
|
2016-05-25,79.18000030517578,79.48999786376953,78.62000274658203,78.9000015258789,490500.0
|
|
2016-05-26,78.9800033569336,79.27999877929688,78.68000030517578,79.0,324200.0
|
|
2016-05-27,79.26000213623047,79.56999969482422,78.93000030517578,78.93000030517578,473200.0
|
|
2016-05-31,79.38999938964844,79.62000274658203,78.91000366210938,79.56999969482422,952600.0
|
|
2016-06-01,79.44000244140625,79.44000244140625,78.94000244140625,79.05999755859375,538900.0
|
|
2016-06-02,79.9800033569336,79.98999786376953,79.0,79.0999984741211,480900.0
|
|
2016-06-03,79.77999877929688,80.02999877929688,79.02999877929688,79.43000030517578,1349300.0
|
|
2016-06-06,79.9000015258789,80.16000366210938,79.37999725341797,79.72000122070312,704000.0
|
|
2016-06-07,79.62000274658203,80.11000061035156,79.37999725341797,79.9000015258789,759100.0
|
|
2016-06-08,79.91999816894531,80.12999725341797,79.16999816894531,79.7699966430664,537300.0
|
|
2016-06-09,79.58000183105469,79.93000030517578,79.20999908447266,79.81999969482422,572300.0
|
|
2016-06-10,78.76000213623047,79.7699966430664,78.43000030517578,78.7300033569336,534400.0
|
|
2016-06-13,79.0999984741211,79.55999755859375,78.80999755859375,78.80999755859375,779200.0
|
|
2016-06-14,78.86000061035156,79.86000061035156,78.54000091552734,78.87999725341797,499400.0
|
|
2016-06-15,78.38999938964844,79.11000061035156,78.30999755859375,78.91999816894531,522800.0
|
|
2016-06-16,78.41999816894531,78.62000274658203,77.55999755859375,78.26000213623047,673600.0
|
|
2016-06-17,77.80000305175781,78.4800033569336,77.52999877929688,78.45999908447266,967200.0
|
|
2016-06-20,78.91999816894531,79.25,78.5,78.51000213623047,475700.0
|
|
2016-06-21,80.16000366210938,80.36000061035156,78.77999877929688,78.94999694824219,958300.0
|
|
2016-06-22,78.95999908447266,80.5,78.83999633789062,79.94000244140625,659800.0
|
|
2016-06-23,80.12999725341797,80.16000366210938,79.01000213623047,79.55999755859375,440700.0
|
|
2016-06-24,77.95999908447266,78.76000213623047,76.3499984741211,77.25,1596000.0
|
|
2016-06-27,76.0,78.01000213623047,75.72000122070312,77.30999755859375,729900.0
|
|
2016-06-28,77.47000122070312,77.91000366210938,76.0999984741211,76.5999984741211,597100.0
|
|
2016-06-29,79.16000366210938,79.18000030517578,77.0199966430664,77.83000183105469,571700.0
|
|
2016-06-30,81.08000183105469,81.08999633789062,78.0199966430664,79.37000274658203,862500.0
|
|
2016-07-01,80.93000030517578,81.43000030517578,80.58000183105469,81.08000183105469,462100.0
|
|
2016-07-05,81.62000274658203,81.72000122070312,80.63999938964844,80.63999938964844,664700.0
|
|
2016-07-06,81.66000366210938,81.76000213623047,80.73999786376953,81.26000213623047,545000.0
|
|
2016-07-07,81.8499984741211,82.1500015258789,81.2699966430664,81.56999969482422,465700.0
|
|
2016-07-08,83.4000015258789,83.4000015258789,82.06999969482422,82.20999908447266,660000.0
|
|
2016-07-11,84.0199966430664,84.44000244140625,83.19000244140625,83.4800033569336,805300.0
|
|
2016-07-12,84.4800033569336,84.62000274658203,83.8499984741211,84.5,569900.0
|
|
2016-07-13,84.70999908447266,85.0,84.3499984741211,85.0,492000.0
|
|
2016-07-14,85.5999984741211,85.70999908447266,84.95999908447266,85.19999694824219,614500.0
|
|
2016-07-15,85.23999786376953,86.0,85.08000183105469,86.0,476300.0
|
|
2016-07-18,85.05999755859375,85.54000091552734,84.9800033569336,85.47000122070312,474300.0
|
|
2016-07-19,85.54000091552734,85.55999755859375,84.66000366210938,84.75,397000.0
|
|
2016-07-20,85.4000015258789,85.87999725341797,85.3499984741211,85.5999984741211,393500.0
|
|
2016-07-21,84.80000305175781,85.33999633789062,84.54000091552734,85.16999816894531,460100.0
|
|
2016-07-22,85.75,85.88999938964844,84.83999633789062,85.1500015258789,524300.0
|
|
2016-07-25,85.5199966430664,85.75,85.16000366210938,85.72000122070312,308100.0
|
|
2016-07-26,85.36000061035156,85.7300033569336,85.0199966430664,85.44000244140625,365600.0
|
|
2016-07-27,85.16999816894531,85.41999816894531,84.83999633789062,85.26000213623047,420100.0
|
|
2016-07-28,85.54000091552734,85.70999908447266,84.58999633789062,85.19999694824219,332400.0
|
|
2016-07-29,85.27999877929688,85.61000061035156,84.94999694824219,85.58000183105469,616200.0
|
|
2016-08-01,84.86000061035156,85.44999694824219,84.76000213623047,85.1500015258789,522100.0
|
|
2016-08-02,83.72000122070312,84.94000244140625,83.70999908447266,84.83000183105469,839100.0
|
|
2016-08-03,79.43000030517578,81.94000244140625,78.2699966430664,81.5999984741211,2014300.0
|
|
2016-08-04,81.12999725341797,81.30999755859375,79.5999984741211,79.6500015258789,1166900.0
|
|
2016-08-05,82.16999816894531,82.62999725341797,81.19000244140625,81.2699966430664,875500.0
|
|
2016-08-08,81.51000213623047,82.5199966430664,81.31999969482422,82.19999694824219,643400.0
|
|
2016-08-09,81.7300033569336,82.1500015258789,81.19999694824219,81.68000030517578,412600.0
|
|
2016-08-10,81.44999694824219,81.5999984741211,81.0199966430664,81.5999984741211,445700.0
|
|
2016-08-11,81.56999969482422,82.0199966430664,81.51000213623047,81.7300033569336,274100.0
|
|
2016-08-12,81.41999816894531,81.56999969482422,80.6500015258789,81.25,386200.0
|
|
2016-08-15,81.62999725341797,81.7699966430664,81.27999877929688,81.7699966430664,524200.0
|
|
2016-08-16,81.58999633789062,81.79000091552734,81.05000305175781,81.5999984741211,619900.0
|
|
2016-08-17,81.76000213623047,81.9000015258789,80.9800033569336,81.88999938964844,887200.0
|
|
2016-08-18,81.69000244140625,81.98999786376953,81.22000122070312,81.75,587500.0
|
|
2016-08-19,81.94999694824219,81.95999908447266,81.1500015258789,81.41999816894531,465200.0
|
|
2016-08-22,82.2699966430664,82.62999725341797,81.44000244140625,81.45999908447266,545300.0
|
|
2016-08-23,82.29000091552734,82.47000122070312,82.02999877929688,82.47000122070312,463400.0
|
|
2016-08-24,82.11000061035156,82.69999694824219,82.0,82.22000122070312,418000.0
|
|
2016-08-25,83.0,83.05000305175781,82.0,82.12000274658203,784000.0
|
|
2016-08-26,83.13999938964844,84.04000091552734,82.80000305175781,83.36000061035156,619100.0
|
|
2016-08-29,83.0999984741211,83.44000244140625,83.0,83.06999969482422,476500.0
|
|
2016-08-30,83.0,83.25,82.80000305175781,82.94000244140625,583600.0
|
|
2016-08-31,83.05000305175781,83.27999877929688,82.79000091552734,83.0999984741211,780100.0
|
|
2016-09-01,83.30000305175781,83.55000305175781,82.83999633789062,83.2699966430664,728300.0
|
|
2016-09-02,83.83999633789062,84.22000122070312,83.05000305175781,83.94000244140625,596500.0
|
|
2016-09-06,84.05999755859375,84.08000183105469,83.38999938964844,83.69999694824219,643400.0
|
|
2016-09-07,83.62000274658203,84.16000366210938,83.5199966430664,83.91999816894531,526700.0
|
|
2016-09-08,82.81999969482422,83.72000122070312,82.81999969482422,83.44000244140625,539000.0
|
|
2016-09-09,81.95999908447266,82.83000183105469,81.94999694824219,82.02999877929688,1054300.0
|
|
2016-09-12,82.75,83.9800033569336,81.48999786376953,81.9800033569336,786600.0
|
|
2016-09-13,81.80999755859375,82.16999816894531,81.26000213623047,81.98999786376953,840800.0
|
|
2016-09-14,81.13999938964844,82.18000030517578,80.95999908447266,81.83999633789062,492700.0
|
|
2016-09-15,81.48999786376953,81.76000213623047,80.69000244140625,81.12000274658203,624700.0
|
|
2016-09-16,80.63999938964844,81.31999969482422,80.43000030517578,80.98999786376953,1402600.0
|
|
2016-09-19,80.72000122070312,81.3499984741211,80.41999816894531,80.9800033569336,437400.0
|
|
2016-09-20,80.56999969482422,81.31999969482422,80.52999877929688,81.05999755859375,560000.0
|
|
2016-09-21,80.86000061035156,81.13999938964844,80.1500015258789,80.7300033569336,426900.0
|
|
2016-09-22,81.05000305175781,81.30999755859375,80.80999755859375,81.20999908447266,1058500.0
|
|
2016-09-23,81.31999969482422,81.66000366210938,80.56999969482422,81.08000183105469,1637600.0
|
|
2016-09-26,81.12000274658203,81.47000122070312,80.33999633789062,80.77999877929688,654100.0
|
|
2016-09-27,81.38999938964844,81.7300033569336,80.91999816894531,80.98999786376953,767800.0
|
|
2016-09-28,81.87000274658203,81.9000015258789,81.01000213623047,81.55000305175781,839700.0
|
|
2016-09-29,81.05000305175781,82.18000030517578,80.83999633789062,81.88999938964844,523900.0
|
|
2016-09-30,81.27999877929688,81.72000122070312,81.22000122070312,81.48999786376953,947600.0
|
|
2016-10-03,81.2300033569336,81.5,80.54000091552734,80.93000030517578,634700.0
|
|
2016-10-04,80.6500015258789,81.30999755859375,80.55999755859375,81.23999786376953,881300.0
|
|
2016-10-05,80.30000305175781,81.05999755859375,80.19000244140625,80.87999725341797,553300.0
|
|
2016-10-06,79.75,80.5,79.2699966430664,80.31999969482422,729600.0
|
|
2016-10-07,79.61000061035156,79.95999908447266,79.25,79.70999908447266,521900.0
|
|
2016-10-10,80.0999984741211,80.41999816894531,79.80000305175781,79.80000305175781,373500.0
|
|
2016-10-11,79.4000015258789,80.06999969482422,79.16000366210938,79.81999969482422,647300.0
|
|
2016-10-12,79.5199966430664,79.80000305175781,79.05000305175781,79.25,546100.0
|
|
2016-10-13,79.36000061035156,79.66000366210938,78.5999984741211,79.05000305175781,560500.0
|
|
2016-10-14,79.37000274658203,80.13999938964844,79.30000305175781,79.47000122070312,580200.0
|
|
2016-10-17,79.47000122070312,79.81999969482422,79.31999969482422,79.41999816894531,385100.0
|
|
2016-10-18,80.33999633789062,81.48999786376953,79.70999908447266,79.97000122070312,926900.0
|
|
2016-10-19,80.44999694824219,81.25,80.18000030517578,80.18000030517578,739500.0
|
|
2016-10-20,80.08000183105469,80.91999816894531,79.75,80.5,650800.0
|
|
2016-10-21,81.26000213623047,81.27999877929688,79.30999755859375,79.83999633789062,877900.0
|
|
2016-10-24,82.22000122070312,82.43000030517578,81.76000213623047,81.81999969482422,830400.0
|
|
2016-10-25,82.08999633789062,82.27999877929688,81.76000213623047,82.2300033569336,671000.0
|
|
2016-10-26,81.43000030517578,82.58999633789062,81.4000015258789,82.0199966430664,1298800.0
|
|
2016-10-27,81.25,81.93000030517578,81.05000305175781,81.58000183105469,1233000.0
|
|
2016-10-28,81.3499984741211,82.19000244140625,81.26000213623047,81.43000030517578,718800.0
|
|
2016-10-31,81.55000305175781,82.0999984741211,81.54000091552734,81.68000030517578,813000.0
|
|
2016-11-01,80.94000244140625,81.68000030517578,80.66999816894531,81.68000030517578,1130900.0
|
|
2016-11-02,82.20999908447266,83.29000091552734,81.12000274658203,81.4000015258789,1829000.0
|
|
2016-11-03,82.41000366210938,82.98999786376953,82.08000183105469,82.56999969482422,1092300.0
|
|
2016-11-04,81.76000213623047,82.8499984741211,81.7300033569336,81.83000183105469,780200.0
|
|
2016-11-07,83.0999984741211,83.19999694824219,82.4800033569336,82.86000061035156,1228500.0
|
|
2016-11-08,82.88999938964844,83.2300033569336,82.58000183105469,82.94999694824219,676400.0
|
|
2016-11-09,83.33000183105469,83.4000015258789,80.87999725341797,80.87999725341797,933300.0
|
|
2016-11-10,83.12000274658203,84.29000091552734,82.6500015258789,83.58000183105469,979400.0
|
|
2016-11-11,83.12999725341797,83.70999908447266,82.83000183105469,82.83000183105469,1231400.0
|
|
2016-11-14,82.83000183105469,83.5999984741211,82.7300033569336,83.38999938964844,1291200.0
|
|
2016-11-15,82.69000244140625,83.58000183105469,82.5,83.01000213623047,2155400.0
|
|
2016-11-16,82.30000305175781,83.05999755859375,82.05999755859375,82.68000030517578,852500.0
|
|
2016-11-17,83.0,83.02999877929688,82.44000244140625,82.5,1276900.0
|
|
2016-11-18,83.16000366210938,83.52999877929688,82.81999969482422,82.83000183105469,1905700.0
|
|
2016-11-21,83.75,83.91000366210938,83.16000366210938,83.4000015258789,791000.0
|
|
2016-11-22,83.95999908447266,84.01000213623047,83.68000030517578,84.0,845000.0
|
|
2016-11-23,83.88999938964844,84.76000213623047,82.5,83.79000091552734,669600.0
|
|
2016-11-25,84.11000061035156,84.30000305175781,83.3499984741211,83.95999908447266,522700.0
|
|
2016-11-28,84.1500015258789,84.8499984741211,84.06999969482422,84.41000366210938,760200.0
|
|
2016-11-29,83.87999725341797,84.4000015258789,83.62000274658203,84.19999694824219,766000.0
|
|
2016-11-30,83.08000183105469,84.41999816894531,83.02999877929688,84.19000244140625,1380700.0
|
|
2016-12-01,82.36000061035156,83.5199966430664,81.94999694824219,83.2300033569336,976100.0
|
|
2016-12-02,82.19999694824219,82.66000366210938,81.6500015258789,82.41999816894531,892400.0
|
|
2016-12-05,82.91000366210938,83.27999877929688,82.66000366210938,82.69000244140625,868300.0
|
|
2016-12-06,83.04000091552734,83.1500015258789,82.33999633789062,82.88999938964844,1170200.0
|
|
2016-12-07,83.13999938964844,83.13999938964844,82.18000030517578,83.04000091552734,1241200.0
|
|
2016-12-08,83.19000244140625,83.5199966430664,82.7699966430664,83.19000244140625,647600.0
|
|
2016-12-09,82.93000030517578,83.52999877929688,82.87999725341797,83.3499984741211,940800.0
|
|
2016-12-12,83.02999877929688,83.12999725341797,82.44000244140625,82.69999694824219,829300.0
|
|
2016-12-13,83.56999969482422,83.94999694824219,82.9800033569336,83.27999877929688,1200800.0
|
|
2016-12-14,82.05000305175781,83.73999786376953,81.94999694824219,83.73999786376953,1211900.0
|
|
2016-12-15,81.27999877929688,82.25,81.23999786376953,82.01000213623047,645100.0
|
|
2016-12-16,81.77999877929688,82.19000244140625,80.9000015258789,81.4000015258789,1619900.0
|
|
2016-12-19,82.11000061035156,82.66000366210938,81.83999633789062,81.8499984741211,484500.0
|
|
2016-12-20,82.37000274658203,82.48999786376953,82.0999984741211,82.36000061035156,445900.0
|
|
2016-12-21,82.43000030517578,82.98999786376953,82.37000274658203,82.37000274658203,412300.0
|
|
2016-12-22,82.06999969482422,82.4800033569336,81.75,82.2699966430664,346200.0
|
|
2016-12-23,82.11000061035156,82.41000366210938,81.87000274658203,82.01000213623047,267100.0
|
|
2016-12-27,82.1500015258789,82.97000122070312,82.0,82.41000366210938,300000.0
|
|
2016-12-28,81.6500015258789,82.52999877929688,81.52999877929688,82.41999816894531,348700.0
|
|
2016-12-29,81.69999694824219,82.01000213623047,81.5199966430664,81.5199966430664,389800.0
|
|
2016-12-30,81.16999816894531,81.98999786376953,80.95999908447266,81.98999786376953,524700.0
|
|
2017-01-03,81.31999969482422,82.08000183105469,81.05000305175781,81.58999633789062,545700.0
|
|
2017-01-04,81.95999908447266,82.01000213623047,81.2300033569336,81.27999877929688,651800.0
|
|
2017-01-05,81.66000366210938,82.2300033569336,81.51000213623047,81.69000244140625,394700.0
|
|
2017-01-06,82.37999725341797,82.4000015258789,81.43000030517578,81.5199966430664,515900.0
|
|
2017-01-09,81.7300033569336,82.25,81.55000305175781,82.02999877929688,489600.0
|
|
2017-01-10,82.26000213623047,82.33000183105469,81.41999816894531,81.72000122070312,594600.0
|
|
2017-01-11,82.75,82.75,81.88999938964844,82.05999755859375,468600.0
|
|
2017-01-12,82.31999969482422,82.76000213623047,81.62999725341797,82.76000213623047,557600.0
|
|
2017-01-13,82.62999725341797,82.70999908447266,82.27999877929688,82.44999694824219,350600.0
|
|
2017-01-17,81.55000305175781,82.44999694824219,81.41000366210938,82.44999694824219,553300.0
|
|
2017-01-18,81.08000183105469,81.16000366210938,80.20999908447266,81.0,742000.0
|
|
2017-01-19,80.91999816894531,81.4800033569336,80.19999694824219,80.94999694824219,609900.0
|
|
2017-01-20,81.36000061035156,81.5199966430664,80.76000213623047,81.2699966430664,500400.0
|
|
2017-01-23,81.18000030517578,81.4800033569336,80.8499984741211,81.2300033569336,508500.0
|
|
2017-01-24,82.16999816894531,82.20999908447266,81.25,81.37999725341797,466900.0
|
|
2017-01-25,82.69000244140625,83.0199966430664,82.41999816894531,82.5,455000.0
|
|
2017-01-26,82.52999877929688,82.72000122070312,82.25,82.62999725341797,296100.0
|
|
2017-01-27,82.68000030517578,82.79000091552734,82.12999725341797,82.20999908447266,362400.0
|
|
2017-01-30,82.73999786376953,82.76000213623047,82.2300033569336,82.62999725341797,362200.0
|
|
2017-01-31,82.63999938964844,83.0,81.94999694824219,83.0,795300.0
|
|
2017-02-01,81.76000213623047,82.91999816894531,81.43000030517578,82.62999725341797,544300.0
|
|
2017-02-02,82.1500015258789,82.20999908447266,81.30999755859375,81.52999877929688,532100.0
|
|
2017-02-03,83.5199966430664,83.5199966430664,82.68000030517578,82.80000305175781,542300.0
|
|
2017-02-06,83.2699966430664,83.31999969482422,82.94999694824219,83.18000030517578,362900.0
|
|
2017-02-07,83.01000213623047,83.27999877929688,82.9000015258789,83.2699966430664,471200.0
|
|
2017-02-08,83.61000061035156,83.76000213623047,82.80999755859375,82.87999725341797,349700.0
|
|
2017-02-09,84.06999969482422,84.11000061035156,82.1500015258789,82.1500015258789,572000.0
|
|
2017-02-10,84.5199966430664,84.69000244140625,83.7699966430664,84.27999877929688,350600.0
|
|
2017-02-13,84.95999908447266,85.2300033569336,84.62999725341797,84.98999786376953,407400.0
|
|
2017-02-14,85.08999633789062,85.0999984741211,84.69000244140625,84.80000305175781,448400.0
|
|
2017-02-15,83.7699966430664,84.48999786376953,83.38999938964844,84.13999938964844,762600.0
|
|
2017-02-16,84.2699966430664,84.98999786376953,83.52999877929688,84.08000183105469,526200.0
|
|
2017-02-17,84.9000015258789,84.9000015258789,84.06999969482422,84.27999877929688,645400.0
|
|
2017-02-21,85.19000244140625,85.41999816894531,84.16000366210938,84.80000305175781,1201200.0
|
|
2017-02-22,82.2300033569336,87.4000015258789,81.9000015258789,85.44000244140625,2245400.0
|
|
2017-02-23,82.83999633789062,83.70999908447266,82.4000015258789,82.47000122070312,1144300.0
|
|
2017-02-24,83.94999694824219,84.0,82.80000305175781,82.93000030517578,1052500.0
|
|
2017-02-27,83.79000091552734,83.83999633789062,83.2699966430664,83.62000274658203,573300.0
|
|
2017-02-28,82.91999816894531,83.80999755859375,82.77999877929688,83.72000122070312,862400.0
|
|
2017-03-01,84.31999969482422,84.48999786376953,83.26000213623047,83.55000305175781,765900.0
|
|
2017-03-02,83.66999816894531,84.45999908447266,83.37000274658203,84.18000030517578,468700.0
|
|
2017-03-03,83.94999694824219,84.1500015258789,83.33000183105469,83.83999633789062,509600.0
|
|
2017-03-06,82.87000274658203,83.93000030517578,82.83999633789062,83.68000030517578,959000.0
|
|
2017-03-07,81.83999633789062,83.1500015258789,81.52999877929688,82.62000274658203,797100.0
|
|
2017-03-08,80.70999908447266,82.0,80.5199966430664,81.58999633789062,1415700.0
|
|
2017-03-09,80.05000305175781,80.87000274658203,79.70999908447266,80.83999633789062,1014500.0
|
|
2017-03-10,79.94000244140625,80.43000030517578,79.76000213623047,80.36000061035156,976800.0
|
|
2017-03-13,79.76000213623047,80.19999694824219,79.36000061035156,80.0999984741211,884100.0
|
|
2017-03-14,79.3499984741211,79.66000366210938,79.08999633789062,79.51000213623047,779500.0
|
|
2017-03-15,80.06999969482422,80.19000244140625,79.38999938964844,79.58999633789062,943300.0
|
|
2017-03-16,80.3499984741211,80.66000366210938,79.9000015258789,79.9000015258789,1501100.0
|
|
2017-03-17,81.19000244140625,81.2699966430664,80.08999633789062,80.6500015258789,1313300.0
|
|
2017-03-20,80.94999694824219,81.0999984741211,80.4800033569336,80.94000244140625,1233000.0
|
|
2017-03-21,79.62999725341797,81.38999938964844,79.58999633789062,81.08000183105469,884300.0
|
|
2017-03-22,80.02999877929688,80.61000061035156,79.43000030517578,79.86000061035156,987400.0
|
|
2017-03-23,79.95999908447266,80.55999755859375,79.69000244140625,80.2699966430664,907100.0
|
|
2017-03-24,79.70999908447266,80.48999786376953,79.69999694824219,80.18000030517578,971800.0
|
|
2017-03-27,79.68000030517578,79.97000122070312,79.16999816894531,79.36000061035156,788300.0
|
|
2017-03-28,80.05999755859375,80.37000274658203,79.23999786376953,79.38999938964844,592900.0
|
|
2017-03-29,80.44999694824219,80.47000122070312,79.61000061035156,79.77999877929688,740300.0
|
|
2017-03-30,80.79000091552734,80.94999694824219,80.04000091552734,80.41000366210938,1318800.0
|
|
2017-03-31,81.13999938964844,81.61000061035156,80.58999633789062,80.81999969482422,861900.0
|
|
2017-04-03,79.83999633789062,81.29000091552734,79.36000061035156,81.05999755859375,1019500.0
|
|
2017-04-04,79.94999694824219,80.63999938964844,79.62999725341797,80.01000213623047,666100.0
|
|
2017-04-05,79.44999694824219,80.33999633789062,79.43000030517578,79.9800033569336,1174100.0
|
|
2017-04-06,79.5,79.81999969482422,79.12999725341797,79.45999908447266,958300.0
|
|
2017-04-07,79.29000091552734,79.79000091552734,79.25,79.41000366210938,732800.0
|
|
2017-04-10,79.47000122070312,79.87000274658203,79.30999755859375,79.30999755859375,558700.0
|
|
2017-04-11,79.62999725341797,79.63999938964844,78.80999755859375,79.2699966430664,976400.0
|
|
2017-04-12,79.23999786376953,79.73999786376953,78.69000244140625,79.16999816894531,561900.0
|
|
2017-04-13,79.11000061035156,79.6500015258789,79.11000061035156,79.25,571800.0
|
|
2017-04-17,80.06999969482422,80.08000183105469,79.4800033569336,79.4800033569336,593000.0
|
|
2017-04-18,80.62999725341797,80.80000305175781,79.70999908447266,79.70999908447266,527900.0
|
|
2017-04-19,80.7699966430664,81.2699966430664,80.55000305175781,80.9800033569336,611500.0
|
|
2017-04-20,81.37000274658203,81.62000274658203,81.01000213623047,81.0999984741211,647000.0
|
|
2017-04-21,81.6500015258789,81.9000015258789,81.30999755859375,81.44000244140625,460200.0
|
|
2017-04-24,82.66000366210938,82.80999755859375,82.13999938964844,82.41999816894531,615600.0
|
|
2017-04-25,82.97000122070312,83.29000091552734,82.58000183105469,82.87000274658203,550000.0
|
|
2017-04-26,83.18000030517578,83.69000244140625,82.83999633789062,82.86000061035156,779200.0
|
|
2017-04-27,83.1500015258789,83.68000030517578,82.87999725341797,83.2300033569336,597100.0
|
|
2017-04-28,82.80999755859375,83.1500015258789,82.55000305175781,83.1500015258789,754300.0
|
|
2017-05-01,82.7699966430664,83.4000015258789,82.44000244140625,83.0,1193300.0
|
|
2017-05-02,82.18000030517578,83.27999877929688,82.05999755859375,82.87000274658203,1195700.0
|
|
2017-05-03,76.75,79.01000213623047,76.5,76.55000305175781,4077500.0
|
|
2017-05-04,78.01000213623047,78.43000030517578,75.5999984741211,76.69000244140625,2582100.0
|
|
2017-05-05,79.76000213623047,79.7699966430664,78.44000244140625,78.80999755859375,1329700.0
|
|
2017-05-08,79.30000305175781,80.06999969482422,79.12999725341797,79.7699966430664,1141600.0
|
|
2017-05-09,79.26000213623047,79.5,79.04000091552734,79.04000091552734,878800.0
|
|
2017-05-10,78.69999694824219,79.23999786376953,78.43000030517578,79.05999755859375,1008200.0
|
|
2017-05-11,78.27999877929688,78.63999938964844,77.72000122070312,78.33999633789062,712600.0
|
|
2017-05-12,78.0999984741211,78.5199966430664,77.91999816894531,78.1500015258789,782900.0
|
|
2017-05-15,78.97000122070312,79.04000091552734,78.1500015258789,78.1500015258789,1103900.0
|
|
2017-05-16,78.81999969482422,79.12000274658203,78.58999633789062,79.0,804300.0
|
|
2017-05-17,78.5,79.01000213623047,78.41000366210938,78.4800033569336,1564000.0
|
|
2017-05-18,78.5199966430664,79.22000122070312,78.22000122070312,78.62999725341797,912300.0
|
|
2017-05-19,79.41000366210938,79.56999969482422,78.29000091552734,78.62999725341797,1107800.0
|
|
2017-05-22,79.91000366210938,79.94000244140625,79.33999633789062,79.38999938964844,660300.0
|
|
2017-05-23,79.5199966430664,80.0199966430664,79.33999633789062,80.0,750700.0
|
|
2017-05-24,80.41000366210938,80.44000244140625,79.69000244140625,79.7699966430664,988600.0
|
|
2017-05-25,81.18000030517578,81.61000061035156,80.38999938964844,80.58000183105469,1024700.0
|
|
2017-05-26,80.55000305175781,81.5199966430664,80.5199966430664,81.19999694824219,814900.0
|
|
2017-05-30,81.05000305175781,81.23999786376953,80.08000183105469,80.20999908447266,765500.0
|
|
2017-05-31,80.88999938964844,81.44000244140625,80.37999725341797,81.26000213623047,817800.0
|
|
2017-06-01,81.16999816894531,81.5,80.81999969482422,81.05000305175781,985000.0
|
|
2017-06-02,81.86000061035156,81.88999938964844,80.9000015258789,81.41999816894531,895000.0
|
|
2017-06-05,81.47000122070312,82.20999908447266,81.44999694824219,81.83000183105469,904700.0
|
|
2017-06-06,80.66999816894531,81.45999908447266,80.55000305175781,81.20999908447266,521400.0
|
|
2017-06-07,80.73999786376953,81.06999969482422,80.02999877929688,81.05000305175781,629200.0
|
|
2017-06-08,80.37999725341797,80.88999938964844,80.06999969482422,80.58000183105469,528100.0
|
|
2017-06-09,80.06999969482422,80.51000213623047,79.88999938964844,80.38999938964844,521900.0
|
|
2017-06-12,81.5,81.54000091552734,79.86000061035156,79.86000061035156,778400.0
|
|
2017-06-13,82.41999816894531,82.5999984741211,81.41999816894531,81.41999816894531,962400.0
|
|
2017-06-14,82.97000122070312,83.0199966430664,82.44000244140625,82.56999969482422,800000.0
|
|
2017-06-15,83.25,83.62000274658203,82.61000061035156,82.61000061035156,989000.0
|
|
2017-06-16,83.13999938964844,83.41999816894531,82.27999877929688,82.9000015258789,1427400.0
|
|
2017-06-19,83.77999877929688,83.91000366210938,83.12000274658203,83.3499984741211,657100.0
|
|
2017-06-20,83.91000366210938,83.91999816894531,83.23999786376953,83.47000122070312,828100.0
|
|
2017-06-21,84.05999755859375,84.18000030517578,83.55000305175781,83.91000366210938,1112100.0
|
|
2017-06-22,83.02999877929688,84.12000274658203,83.01000213623047,84.11000061035156,951700.0
|
|
2017-06-23,82.36000061035156,83.08999633789062,82.13999938964844,83.08999633789062,1870900.0
|
|
2017-06-26,83.18000030517578,83.55000305175781,82.62000274658203,82.68000030517578,778300.0
|
|
2017-06-27,82.81999969482422,83.1500015258789,82.30000305175781,83.0199966430664,903400.0
|
|
2017-06-28,83.95999908447266,84.0,82.68000030517578,83.02999877929688,741300.0
|
|
2017-06-29,83.36000061035156,83.86000061035156,82.98999786376953,83.81999969482422,1062000.0
|
|
2017-06-30,84.37000274658203,84.68000030517578,83.54000091552734,83.91000366210938,982100.0
|
|
2017-07-03,84.16999816894531,84.95999908447266,84.1500015258789,84.87000274658203,507200.0
|
|
2017-07-05,84.29000091552734,84.54000091552734,83.91999816894531,84.22000122070312,781000.0
|
|
2017-07-06,83.4800033569336,83.86000061035156,83.37999725341797,83.73999786376953,830300.0
|
|
2017-07-07,83.6500015258789,83.86000061035156,83.37999725341797,83.4800033569336,1077700.0
|
|
2017-07-10,83.44999694824219,83.69000244140625,83.33000183105469,83.62999725341797,769600.0
|
|
2017-07-11,83.4800033569336,83.51000213623047,82.94000244140625,83.4800033569336,494600.0
|
|
2017-07-12,84.55000305175781,84.62000274658203,83.97000122070312,84.01000213623047,601600.0
|
|
2017-07-13,84.4000015258789,84.55000305175781,83.55999755859375,84.4000015258789,508500.0
|
|
2017-07-14,85.44000244140625,85.52999877929688,84.69000244140625,84.76000213623047,852000.0
|
|
2017-07-17,85.23999786376953,85.75,85.06999969482422,85.44999694824219,912500.0
|
|
2017-07-18,85.87000274658203,85.94000244140625,84.7300033569336,85.06999969482422,864700.0
|
|
2017-07-19,85.98999786376953,86.01000213623047,84.95999908447266,85.86000061035156,674500.0
|
|
2017-07-20,86.2699966430664,86.3499984741211,85.0,86.05000305175781,410200.0
|
|
2017-07-21,86.51000213623047,86.95999908447266,86.13999938964844,86.13999938964844,881500.0
|
|
2017-07-24,87.11000061035156,87.20999908447266,85.94999694824219,86.4800033569336,864400.0
|
|
2017-07-25,86.87999725341797,87.41999816894531,86.66000366210938,87.30000305175781,590300.0
|
|
2017-07-26,87.05999755859375,87.18000030517578,86.7699966430664,86.97000122070312,404100.0
|
|
2017-07-27,87.1500015258789,87.47000122070312,86.58000183105469,87.02999877929688,721700.0
|
|
2017-07-28,87.31999969482422,87.62000274658203,86.7699966430664,87.05999755859375,510200.0
|
|
2017-07-31,87.26000213623047,88.0,87.0,87.31999969482422,739600.0
|
|
2017-08-01,87.16999816894531,88.16999816894531,85.4800033569336,85.4800033569336,1081600.0
|
|
2017-08-02,83.83999633789062,85.43000030517578,82.55000305175781,85.43000030517578,2072300.0
|
|
2017-08-03,82.30999755859375,83.73999786376953,82.12000274658203,83.44999694824219,1470400.0
|
|
2017-08-04,82.87999725341797,82.9800033569336,82.02999877929688,82.55999755859375,1043100.0
|
|
2017-08-07,82.5199966430664,83.23999786376953,82.1500015258789,82.98999786376953,749900.0
|
|
2017-08-08,81.88999938964844,82.75,81.86000061035156,82.33000183105469,597400.0
|
|
2017-08-09,81.52999877929688,82.02999877929688,81.41000366210938,81.91000366210938,721700.0
|
|
2017-08-10,80.58000183105469,81.41000366210938,80.55999755859375,81.2300033569336,788600.0
|
|
2017-08-11,80.62000274658203,81.19999694824219,80.58999633789062,80.95999908447266,551100.0
|
|
2017-08-14,81.44000244140625,81.69999694824219,80.94000244140625,81.1500015258789,504800.0
|
|
2017-08-15,81.4000015258789,81.66999816894531,81.19999694824219,81.4800033569336,552500.0
|
|
2017-08-16,81.6500015258789,81.88999938964844,81.27999877929688,81.61000061035156,559500.0
|
|
2017-08-17,80.9000015258789,81.9000015258789,80.81999969482422,81.51000213623047,1111400.0
|
|
2017-08-18,80.6500015258789,80.95999908447266,80.12000274658203,80.38999938964844,850900.0
|
|
2017-08-21,81.06999969482422,81.30000305175781,80.43000030517578,80.80000305175781,535900.0
|
|
2017-08-22,82.05000305175781,82.36000061035156,81.05999755859375,81.20999908447266,633500.0
|
|
2017-08-23,81.20999908447266,81.87000274658203,81.18000030517578,81.87000274658203,603100.0
|
|
2017-08-24,80.26000213623047,81.30000305175781,79.87000274658203,81.30000305175781,717300.0
|
|
2017-08-25,79.66999816894531,80.75,79.58999633789062,80.75,994600.0
|
|
2017-08-28,79.2300033569336,80.1500015258789,79.08000183105469,80.0,653000.0
|
|
2017-08-29,79.5199966430664,79.61000061035156,78.97000122070312,79.29000091552734,813100.0
|
|
2017-08-30,80.16000366210938,80.3499984741211,79.19999694824219,79.62000274658203,957600.0
|
|
2017-08-31,81.05000305175781,81.19000244140625,80.16000366210938,80.25,660400.0
|
|
2017-09-01,80.9800033569336,81.37999725341797,80.80999755859375,81.37999725341797,631300.0
|
|
2017-09-05,80.62000274658203,81.23999786376953,80.41999816894531,80.81999969482422,1056000.0
|
|
2017-09-06,81.05999755859375,81.18000030517578,80.58999633789062,80.72000122070312,767700.0
|
|
2017-09-07,82.0,82.3499984741211,81.16000366210938,81.16000366210938,893400.0
|
|
2017-09-08,82.4800033569336,82.80000305175781,80.88999938964844,81.7300033569336,665400.0
|
|
2017-09-11,82.02999877929688,82.93000030517578,81.87000274658203,82.91999816894531,796300.0
|
|
2017-09-12,82.9000015258789,83.0,81.5,82.0199966430664,628100.0
|
|
2017-09-13,81.44999694824219,82.6500015258789,81.33000183105469,82.63999938964844,557400.0
|
|
2017-09-14,80.69000244140625,81.48999786376953,80.31999969482422,81.25,817300.0
|
|
2017-09-15,81.02999877929688,81.4000015258789,80.52999877929688,80.72000122070312,1191700.0
|
|
2017-09-18,81.7699966430664,81.80999755859375,80.91999816894531,81.0999984741211,621000.0
|
|
2017-09-19,81.70999908447266,81.80999755859375,81.37999725341797,81.80999755859375,390300.0
|
|
2017-09-20,82.08999633789062,82.48999786376953,81.44999694824219,81.69999694824219,570500.0
|
|
2017-09-21,81.94999694824219,82.31999969482422,81.69999694824219,82.01000213623047,463900.0
|
|
2017-09-22,82.30999755859375,82.37999725341797,81.58000183105469,81.58000183105469,393600.0
|
|
2017-09-25,82.02999877929688,82.4000015258789,81.81999969482422,82.20999908447266,595900.0
|
|
2017-09-26,81.9000015258789,82.5,81.69999694824219,82.5,1049400.0
|
|
2017-09-27,81.9800033569336,82.26000213623047,81.69000244140625,82.02999877929688,737800.0
|
|
2017-09-28,82.4000015258789,82.44000244140625,81.48999786376953,81.58000183105469,864000.0
|
|
2017-09-29,83.19000244140625,83.83999633789062,82.2699966430664,82.27999877929688,922200.0
|
|
2017-10-02,83.5199966430664,84.08999633789062,83.01000213623047,83.4000015258789,794900.0
|
|
2017-10-03,83.75,84.05000305175781,83.0999984741211,83.56999969482422,548700.0
|
|
2017-10-04,83.87000274658203,84.0,83.11000061035156,83.73999786376953,462900.0
|
|
2017-10-05,83.80000305175781,84.01000213623047,83.58000183105469,83.87999725341797,495000.0
|
|
2017-10-06,83.5,83.87999725341797,83.20999908447266,83.63999938964844,493900.0
|
|
2017-10-09,83.33000183105469,83.68000030517578,83.02999877929688,83.36000061035156,493500.0
|
|
2017-10-10,83.73999786376953,83.86000061035156,83.33000183105469,83.37000274658203,401200.0
|
|
2017-10-11,83.36000061035156,83.97000122070312,83.16000366210938,83.72000122070312,530000.0
|
|
2017-10-12,83.81999969482422,83.98999786376953,83.20999908447266,83.38999938964844,640200.0
|
|
2017-10-13,84.0,84.5999984741211,83.91000366210938,84.2699966430664,474000.0
|
|
2017-10-16,84.06999969482422,84.26000213623047,83.73999786376953,83.95999908447266,379000.0
|
|
2017-10-17,84.30999755859375,84.44000244140625,83.81999969482422,84.01000213623047,441400.0
|
|
2017-10-18,84.80000305175781,84.9000015258789,84.26000213623047,84.26000213623047,428500.0
|
|
2017-10-19,84.91000366210938,84.91999816894531,84.12000274658203,84.80000305175781,514800.0
|
|
2017-10-20,84.8499984741211,85.37000274658203,84.76000213623047,85.0,748500.0
|
|
2017-10-23,84.7699966430664,85.06999969482422,84.36000061035156,84.87999725341797,634100.0
|
|
2017-10-24,84.87999725341797,85.1500015258789,84.37000274658203,84.7300033569336,532400.0
|
|
2017-10-25,84.19999694824219,84.93000030517578,83.95999908447266,84.52999877929688,540600.0
|
|
2017-10-26,84.83000183105469,85.16000366210938,84.29000091552734,84.4800033569336,777200.0
|
|
2017-10-27,84.94000244140625,85.3499984741211,84.37000274658203,84.52999877929688,1169500.0
|
|
2017-10-30,84.69999694824219,85.16000366210938,84.4000015258789,84.91999816894531,779000.0
|
|
2017-10-31,85.05000305175781,85.41999816894531,84.66000366210938,84.80999755859375,1239800.0
|
|
2017-11-01,89.87999725341797,91.33999633789062,86.0,86.0,2413500.0
|
|
2017-11-02,91.0199966430664,91.30999755859375,89.93000030517578,90.30000305175781,1598500.0
|
|
2017-11-03,91.02999877929688,91.41000366210938,90.1500015258789,91.08000183105469,877100.0
|
|
2017-11-06,91.0999984741211,91.7300033569336,90.30999755859375,90.94000244140625,797600.0
|
|
2017-11-07,92.29000091552734,92.91999816894531,91.69999694824219,91.80000305175781,924500.0
|
|
2017-11-08,92.56999969482422,92.86000061035156,91.8499984741211,92.13999938964844,980800.0
|
|
2017-11-09,90.81999969482422,92.77999877929688,90.66999816894531,92.16000366210938,751500.0
|
|
2017-11-10,90.20999908447266,90.72000122070312,89.94999694824219,90.72000122070312,889600.0
|
|
2017-11-13,90.12000274658203,90.43000030517578,89.6500015258789,90.02999877929688,888900.0
|
|
2017-11-14,91.11000061035156,91.58999633789062,89.97000122070312,89.98999786376953,1044100.0
|
|
2017-11-15,90.83000183105469,91.31999969482422,90.38999938964844,91.0999984741211,613200.0
|
|
2017-11-16,90.81999969482422,91.41000366210938,90.62999725341797,91.12999725341797,1090200.0
|
|
2017-11-17,91.86000061035156,92.20999908447266,90.68000030517578,90.87999725341797,1884000.0
|
|
2017-11-20,92.52999877929688,92.55999755859375,91.62000274658203,91.73999786376953,1030800.0
|
|
2017-11-21,93.58000183105469,94.0999984741211,92.6500015258789,92.72000122070312,1269500.0
|
|
2017-11-22,93.81999969482422,94.26000213623047,93.20999908447266,93.5199966430664,946700.0
|
|
2017-11-24,93.87999725341797,94.12999725341797,93.5199966430664,93.80000305175781,223800.0
|
|
2017-11-27,94.22000122070312,94.51000213623047,93.87000274658203,93.87999725341797,685200.0
|
|
2017-11-28,95.2300033569336,95.25,94.12999725341797,94.41000366210938,759500.0
|
|
2017-11-29,94.9800033569336,95.91999816894531,94.80999755859375,95.29000091552734,681700.0
|
|
2017-11-30,96.41999816894531,96.91999816894531,94.83999633789062,95.19000244140625,904500.0
|
|
2017-12-01,95.63999938964844,98.5999984741211,94.18000030517578,98.05000305175781,957700.0
|
|
2017-12-04,96.01000213623047,96.70999908447266,95.79000091552734,95.81999969482422,877000.0
|
|
2017-12-05,95.94000244140625,96.6500015258789,95.87999725341797,96.33999633789062,838300.0
|
|
2017-12-06,95.87000274658203,96.3499984741211,95.62000274658203,96.08000183105469,605500.0
|
|
2017-12-07,95.44000244140625,96.41000366210938,95.3499984741211,96.25,715700.0
|
|
2017-12-08,96.16000366210938,96.37999725341797,95.3499984741211,96.01000213623047,565100.0
|
|
2017-12-11,94.31999969482422,95.95999908447266,94.2300033569336,95.95999908447266,1249400.0
|
|
2017-12-12,94.5999984741211,94.8499984741211,93.7300033569336,94.4800033569336,972400.0
|
|
2017-12-13,94.41000366210938,95.0999984741211,94.25,94.79000091552734,848200.0
|
|
2017-12-14,94.7300033569336,95.76000213623047,94.5,94.55999755859375,1015500.0
|
|
2017-12-15,95.0,95.62000274658203,94.38999938964844,95.0,2703900.0
|
|
2017-12-18,95.94000244140625,96.36000061035156,95.31999969482422,95.41000366210938,824200.0
|
|
2017-12-19,96.0,96.76000213623047,95.45999908447266,95.7699966430664,1067500.0
|
|
2017-12-20,96.31999969482422,97.08999633789062,96.08000183105469,96.37999725341797,822700.0
|
|
2017-12-21,95.58000183105469,96.83000183105469,95.31999969482422,96.83000183105469,652700.0
|
|
2017-12-22,95.33000183105469,95.73999786376953,94.93000030517578,95.5199966430664,656200.0
|
|
2017-12-26,95.6500015258789,96.16999816894531,95.27999877929688,95.45999908447266,456900.0
|
|
2017-12-27,95.7699966430664,96.05000305175781,95.44000244140625,95.95999908447266,369300.0
|
|
2017-12-28,96.44999694824219,96.5199966430664,95.54000091552734,95.54000091552734,597800.0
|
|
2017-12-29,96.0,97.0,95.93000030517578,96.41000366210938,529400.0
|
|
2018-01-02,95.83000183105469,96.73999786376953,95.37999725341797,96.4800033569336,653900.0
|
|
2018-01-03,95.55000305175781,95.97000122070312,95.26000213623047,95.76000213623047,760200.0
|
|
2018-01-04,96.02999877929688,96.29000091552734,95.58000183105469,95.95999908447266,960300.0
|
|
2018-01-05,96.87999725341797,96.95999908447266,95.91999816894531,96.5,882100.0
|
|
2018-01-08,97.0,97.55999755859375,96.33999633789062,96.55999755859375,791600.0
|
|
2018-01-09,96.7300033569336,97.19000244140625,96.33000183105469,97.0199966430664,566900.0
|
|
2018-01-10,96.33999633789062,97.12999725341797,96.06999969482422,97.12999725341797,437500.0
|
|
2018-01-11,96.66999816894531,96.7300033569336,96.02999877929688,96.38999938964844,357900.0
|
|
2018-01-12,97.5,97.58999633789062,96.43000030517578,96.77999877929688,734500.0
|
|
2018-01-16,97.19999694824219,97.88999938964844,97.0999984741211,97.37000274658203,967600.0
|
|
2018-01-17,98.01000213623047,98.2699966430664,97.2699966430664,97.75,719800.0
|
|
2018-01-18,98.19999694824219,98.72000122070312,96.29000091552734,98.08999633789062,764000.0
|
|
2018-01-19,98.9000015258789,99.08999633789062,97.98999786376953,98.5,1088600.0
|
|
2018-01-22,99.5199966430664,99.55000305175781,98.33999633789062,99.01000213623047,628700.0
|
|
2018-01-23,99.25,99.30000305175781,97.33000183105469,99.08000183105469,922100.0
|
|
2018-01-24,99.0,99.91999816894531,98.88999938964844,99.25,637400.0
|
|
2018-01-25,98.58999633789062,99.70999908447266,98.52999877929688,99.44999694824219,653200.0
|
|
2018-01-26,98.30999755859375,98.95999908447266,97.87000274658203,98.95999908447266,1477600.0
|
|
2018-01-29,98.25,98.86000061035156,97.54000091552734,98.0,1033600.0
|
|
2018-01-30,99.12000274658203,99.4000015258789,97.87999725341797,98.29000091552734,1253600.0
|
|
2018-01-31,100.05000305175781,100.54000091552734,98.72000122070312,99.16999816894531,1264600.0
|
|
2018-02-01,100.26000213623047,100.33999633789062,98.0,99.2300033569336,1599800.0
|
|
2018-02-02,98.83000183105469,100.26000213623047,98.80000305175781,99.83999633789062,1086600.0
|
|
2018-02-05,94.88999938964844,99.30999755859375,94.8499984741211,98.87999725341797,1257500.0
|
|
2018-02-06,95.01000213623047,95.44000244140625,92.4000015258789,93.52999877929688,1246900.0
|
|
2018-02-07,94.69000244140625,96.4000015258789,94.5199966430664,94.61000061035156,940100.0
|
|
2018-02-08,92.27999877929688,95.48999786376953,92.23999786376953,94.69999694824219,1038200.0
|
|
2018-02-09,92.91000366210938,93.54000091552734,90.5999984741211,92.9800033569336,1134700.0
|
|
2018-02-12,94.30000305175781,95.12999725341797,92.88999938964844,93.58000183105469,900200.0
|
|
2018-02-13,94.87999725341797,95.08000183105469,92.62000274658203,93.94000244140625,800200.0
|
|
2018-02-14,96.62999725341797,96.77999877929688,93.5199966430664,94.37000274658203,916000.0
|
|
2018-02-15,98.2300033569336,98.2300033569336,96.51000213623047,97.4000015258789,937600.0
|
|
2018-02-16,98.79000091552734,99.68000030517578,98.16999816894531,98.16999816894531,2067700.0
|
|
2018-02-20,97.04000091552734,98.51000213623047,96.58999633789062,98.51000213623047,1466200.0
|
|
2018-02-21,99.2300033569336,102.0,99.0,100.0,1855600.0
|
|
2018-02-22,99.61000061035156,101.69000244140625,98.98999786376953,100.62000274658203,1734000.0
|
|
2018-02-23,101.54000091552734,101.56999969482422,99.18000030517578,100.0,802700.0
|
|
2018-02-26,103.58999633789062,103.62000274658203,101.79000091552734,101.83000183105469,1005800.0
|
|
2018-02-27,103.06999969482422,103.86000061035156,103.04000091552734,103.8499984741211,951300.0
|
|
2018-02-28,102.19000244140625,103.72000122070312,102.16000366210938,103.66999816894531,867400.0
|
|
2018-03-01,101.05999755859375,102.68000030517578,100.0,102.0,996700.0
|
|
2018-03-02,101.37000274658203,101.58999633789062,99.30000305175781,100.19000244140625,1140600.0
|
|
2018-03-05,103.08999633789062,103.33999633789062,100.86000061035156,101.2699966430664,857700.0
|
|
2018-03-06,104.2699966430664,104.55000305175781,103.08000183105469,103.30999755859375,1012700.0
|
|
2018-03-07,104.12999725341797,104.30000305175781,103.08000183105469,103.62999725341797,636500.0
|
|
2018-03-08,104.37999725341797,104.68000030517578,103.76000213623047,104.33000183105469,824300.0
|
|
2018-03-09,105.83999633789062,106.01000213623047,104.6500015258789,104.94999694824219,1175900.0
|
|
2018-03-12,104.86000061035156,106.06999969482422,104.68000030517578,105.81999969482422,681000.0
|
|
2018-03-13,104.4800033569336,106.06999969482422,104.12999725341797,105.81999969482422,617400.0
|
|
2018-03-14,104.08999633789062,105.0,103.91000366210938,104.91000366210938,508600.0
|
|
2018-03-15,104.26000213623047,104.70999908447266,103.58000183105469,104.25,612900.0
|
|
2018-03-16,104.7699966430664,105.37999725341797,104.16000366210938,104.30000305175781,979300.0
|
|
2018-03-19,103.94999694824219,104.55999755859375,103.0999984741211,104.48999786376953,709800.0
|
|
2018-03-20,105.23999786376953,105.58999633789062,104.25,104.25,580200.0
|
|
2018-03-21,105.05000305175781,105.87000274658203,104.80000305175781,105.06999969482422,466800.0
|
|
2018-03-22,103.98999786376953,105.37000274658203,103.05999755859375,104.0199966430664,1119100.0
|
|
2018-03-23,102.11000061035156,104.05000305175781,102.05000305175781,104.04000091552734,660900.0
|
|
2018-03-26,103.58999633789062,103.72000122070312,101.73999786376953,103.55000305175781,605100.0
|
|
2018-03-27,101.66000366210938,104.38999938964844,101.05000305175781,103.83999633789062,962600.0
|
|
2018-03-28,101.76000213623047,102.80000305175781,101.3499984741211,101.91000366210938,448600.0
|
|
2018-03-29,104.0,104.5999984741211,101.61000061035156,102.41999816894531,1275400.0
|
|
2018-04-02,101.58999633789062,103.41000366210938,100.31999969482422,103.30999755859375,1006400.0
|
|
2018-04-03,103.5,103.95999908447266,101.45999908447266,101.81999969482422,887000.0
|
|
2018-04-04,104.5199966430664,104.80000305175781,102.33999633789062,102.33999633789062,848900.0
|
|
2018-04-05,105.44999694824219,105.75,104.61000061035156,104.83999633789062,805300.0
|
|
2018-04-06,104.12999725341797,105.62000274658203,103.37999725341797,104.56999969482422,1267300.0
|
|
2018-04-09,104.7699966430664,106.05999755859375,104.31999969482422,104.55999755859375,964400.0
|
|
2018-04-10,106.47000122070312,106.88999938964844,105.38999938964844,106.23999786376953,1019700.0
|
|
2018-04-11,106.05000305175781,106.7699966430664,105.72000122070312,106.02999877929688,654500.0
|
|
2018-04-12,106.33999633789062,106.93000030517578,105.4000015258789,106.41000366210938,537100.0
|
|
2018-04-13,105.41999816894531,106.79000091552734,105.18000030517578,106.5999984741211,742300.0
|
|
2018-04-16,106.91000366210938,107.12999725341797,105.94000244140625,106.3499984741211,483500.0
|
|
2018-04-17,107.37999725341797,108.44999694824219,106.91000366210938,107.70999908447266,844400.0
|
|
2018-04-18,107.98999786376953,108.12000274658203,106.27999877929688,107.75,655600.0
|
|
2018-04-19,107.56999969482422,108.20999908447266,106.9000015258789,107.94999694824219,586900.0
|
|
2018-04-20,107.37999725341797,108.58000183105469,107.0199966430664,107.81999969482422,571400.0
|
|
2018-04-23,107.6500015258789,107.94000244140625,107.19999694824219,107.7300033569336,589500.0
|
|
2018-04-24,106.9800033569336,108.33000183105469,106.58999633789062,108.31999969482422,1025800.0
|
|
2018-04-25,106.62000274658203,107.01000213623047,106.01000213623047,106.81999969482422,642400.0
|
|
2018-04-26,106.63999938964844,107.08999633789062,105.73999786376953,106.86000061035156,934000.0
|
|
2018-04-27,107.12000274658203,107.5,106.55000305175781,106.69999694824219,727400.0
|
|
2018-04-30,106.44999694824219,107.76000213623047,106.43000030517578,107.18000030517578,821600.0
|
|
2018-05-01,106.69000244140625,107.44999694824219,105.58000183105469,106.47000122070312,1314600.0
|
|
2018-05-02,100.0,105.5,99.86000061035156,105.5,3128200.0
|
|
2018-05-03,100.61000061035156,101.0,95.20999908447266,98.08000183105469,2234500.0
|
|
2018-05-04,102.36000061035156,103.48999786376953,100.26000213623047,100.5,1586100.0
|
|
2018-05-07,103.69000244140625,104.33000183105469,102.4800033569336,102.62999725341797,911000.0
|
|
2018-05-08,103.62000274658203,103.88999938964844,102.01000213623047,102.66999816894531,1120100.0
|
|
2018-05-09,104.77999877929688,105.29000091552734,102.22000122070312,103.93000030517578,759600.0
|
|
2018-05-10,105.9000015258789,106.5999984741211,105.0999984741211,105.3499984741211,683600.0
|
|
2018-05-11,105.87999725341797,106.58000183105469,105.31999969482422,106.0,734500.0
|
|
2018-05-14,105.25,106.16999816894531,104.91999816894531,105.7699966430664,580400.0
|
|
2018-05-15,105.04000091552734,105.16000366210938,104.55000305175781,104.58000183105469,709900.0
|
|
2018-05-16,104.68000030517578,105.37999725341797,104.44999694824219,105.12000274658203,766200.0
|
|
2018-05-17,104.58000183105469,105.76000213623047,104.12999725341797,104.48999786376953,751300.0
|
|
2018-05-18,106.30999755859375,106.3499984741211,104.55999755859375,104.9000015258789,2472900.0
|
|
2018-05-21,107.16000366210938,107.33999633789062,106.41999816894531,106.41999816894531,612200.0
|
|
2018-05-22,105.6500015258789,107.41999816894531,105.37999725341797,107.33999633789062,549300.0
|
|
2018-05-23,105.66000366210938,105.72000122070312,104.44999694824219,104.94999694824219,453900.0
|
|
2018-05-24,106.45999908447266,106.7699966430664,105.30999755859375,105.69999694824219,696400.0
|
|
2018-05-25,106.0999984741211,106.70999908447266,105.8499984741211,106.19000244140625,467100.0
|
|
2018-05-29,105.45999908447266,106.0999984741211,104.45999908447266,105.55999755859375,652300.0
|
|
2018-05-30,107.08000183105469,107.5999984741211,105.72000122070312,105.72000122070312,823400.0
|
|
2018-05-31,106.23999786376953,109.33000183105469,106.0,107.22000122070312,1051800.0
|
|
2018-06-01,107.2699966430664,107.31999969482422,106.19000244140625,106.83000183105469,737600.0
|
|
2018-06-04,108.0199966430664,108.1500015258789,106.04000091552734,106.69999694824219,949400.0
|
|
2018-06-05,109.0199966430664,109.12000274658203,108.08999633789062,108.27999877929688,785300.0
|
|
2018-06-06,109.41999816894531,109.47000122070312,108.80000305175781,108.94000244140625,899200.0
|
|
2018-06-07,109.11000061035156,109.58999633789062,108.62000274658203,109.58999633789062,812600.0
|
|
2018-06-08,109.05999755859375,109.44999694824219,108.83999633789062,109.11000061035156,1020900.0
|
|
2018-06-11,108.94000244140625,109.31999969482422,108.80000305175781,109.0199966430664,688900.0
|
|
2018-06-12,109.43000030517578,109.5999984741211,109.02999877929688,109.19000244140625,910800.0
|
|
2018-06-13,109.69999694824219,110.26000213623047,109.44999694824219,109.56999969482422,595200.0
|
|
2018-06-14,109.97000122070312,110.31999969482422,109.05999755859375,110.0,482400.0
|
|
2018-06-15,109.9000015258789,110.0,108.62999725341797,109.83000183105469,1095600.0
|
|
2018-06-18,109.5999984741211,109.98999786376953,108.87999725341797,109.12999725341797,651800.0
|
|
2018-06-19,109.20999908447266,109.3499984741211,108.3499984741211,108.87000274658203,751300.0
|
|
2018-06-20,108.63999938964844,109.48999786376953,108.55999755859375,109.13999938964844,491600.0
|
|
2018-06-21,107.56999969482422,108.87999725341797,107.33000183105469,108.87999725341797,431500.0
|
|
2018-06-22,107.88999938964844,108.51000213623047,107.47000122070312,108.08999633789062,1436400.0
|
|
2018-06-25,106.62000274658203,107.5199966430664,106.16999816894531,107.16000366210938,885900.0
|
|
2018-06-26,106.26000213623047,107.16999816894531,106.05999755859375,106.76000213623047,723200.0
|
|
2018-06-27,106.05999755859375,107.93000030517578,106.05999755859375,106.70999908447266,907400.0
|
|
2018-06-28,106.44000244140625,106.80000305175781,105.43000030517578,105.9800033569336,673400.0
|
|
2018-06-29,107.63999938964844,108.13999938964844,106.1500015258789,106.73999786376953,658500.0
|
|
2018-07-02,108.12999725341797,108.13999938964844,106.55000305175781,106.98999786376953,553700.0
|
|
2018-07-03,107.7300033569336,108.80999755859375,107.62999725341797,108.73999786376953,258400.0
|
|
2018-07-05,109.26000213623047,109.36000061035156,107.80999755859375,108.06999969482422,976200.0
|
|
2018-07-06,110.58000183105469,110.83999633789062,109.5,109.5,687200.0
|
|
2018-07-09,111.56999969482422,111.62000274658203,110.7699966430664,110.88999938964844,637000.0
|
|
2018-07-10,111.55000305175781,112.0,110.55000305175781,111.5,822300.0
|
|
2018-07-11,111.80000305175781,112.0199966430664,110.6500015258789,111.1500015258789,736100.0
|
|
2018-07-12,112.98999786376953,113.05000305175781,111.87000274658203,112.0,606300.0
|
|
2018-07-13,113.04000091552734,113.29000091552734,112.37999725341797,113.19999694824219,403600.0
|
|
2018-07-16,112.01000213623047,113.05999755859375,111.83999633789062,112.97000122070312,765900.0
|
|
2018-07-17,112.48999786376953,112.5999984741211,111.37000274658203,111.97000122070312,408800.0
|
|
2018-07-18,112.44999694824219,112.55999755859375,111.45999908447266,112.19999694824219,478000.0
|
|
2018-07-19,112.25,112.66999816894531,111.73999786376953,112.19000244140625,373900.0
|
|
2018-07-20,112.58999633789062,112.6500015258789,110.4800033569336,111.83999633789062,658200.0
|
|
2018-07-23,112.72000122070312,113.04000091552734,111.12999725341797,112.51000213623047,478800.0
|
|
2018-07-24,112.81999969482422,113.30999755859375,112.25,113.23999786376953,720300.0
|
|
2018-07-25,114.4800033569336,114.61000061035156,112.13999938964844,112.87000274658203,546300.0
|
|
2018-07-26,113.6500015258789,115.0999984741211,113.43000030517578,114.88999938964844,1046900.0
|
|
2018-07-27,111.45999908447266,113.9000015258789,111.22000122070312,113.9000015258789,991900.0
|
|
2018-07-30,109.41999816894531,111.47000122070312,109.25,111.20999908447266,1046400.0
|
|
2018-07-31,110.62000274658203,110.69999694824219,109.33999633789062,109.86000061035156,1118300.0
|
|
2018-08-01,114.80999755859375,115.05000305175781,111.16000366210938,112.62999725341797,1487400.0
|
|
2018-08-02,114.66999816894531,114.79000091552734,113.05000305175781,113.70999908447266,1106100.0
|
|
2018-08-03,114.38999938964844,114.93000030517578,112.73999786376953,114.4000015258789,787700.0
|
|
2018-08-06,114.58000183105469,115.4000015258789,113.4800033569336,114.29000091552734,540600.0
|
|
2018-08-07,116.16999816894531,116.26000213623047,114.29000091552734,114.29000091552734,689400.0
|
|
2018-08-08,116.37999725341797,116.76000213623047,115.9000015258789,115.91999816894531,562300.0
|
|
2018-08-09,116.69999694824219,118.12999725341797,116.25,116.91999816894531,656900.0
|
|
2018-08-10,116.94999694824219,117.45999908447266,116.0,116.25,436600.0
|
|
2018-08-13,116.31999969482422,117.69999694824219,116.19999694824219,116.91000366210938,536800.0
|
|
2018-08-14,117.76000213623047,118.11000061035156,116.63999938964844,116.80000305175781,539300.0
|
|
2018-08-15,116.87999725341797,117.13999938964844,116.16000366210938,116.75,697000.0
|
|
2018-08-16,117.05999755859375,117.72000122070312,116.81999969482422,117.45999908447266,469700.0
|
|
2018-08-17,117.41999816894531,117.61000061035156,116.88999938964844,117.05999755859375,639000.0
|
|
2018-08-20,117.61000061035156,118.12000274658203,117.16000366210938,117.43000030517578,535500.0
|
|
2018-08-21,117.44000244140625,118.20999908447266,117.19999694824219,117.7300033569336,598600.0
|
|
2018-08-22,117.54000091552734,117.86000061035156,117.06999969482422,117.2699966430664,281700.0
|
|
2018-08-23,117.38999938964844,117.83000183105469,117.05999755859375,117.5,356100.0
|
|
2018-08-24,117.94000244140625,118.29000091552734,117.41000366210938,117.45999908447266,451800.0
|
|
2018-08-27,118.08000183105469,118.75,117.66000366210938,118.2300033569336,545300.0
|
|
2018-08-28,118.22000122070312,118.97000122070312,117.47000122070312,117.47000122070312,473400.0
|
|
2018-08-29,118.95999908447266,119.33999633789062,117.70999908447266,118.08999633789062,723300.0
|
|
2018-08-30,118.88999938964844,119.55999755859375,118.55999755859375,119.08000183105469,455600.0
|
|
2018-08-31,119.08999633789062,119.36000061035156,118.33000183105469,118.5999984741211,664400.0
|
|
2018-09-04,120.45999908447266,120.69000244140625,118.51000213623047,118.94000244140625,930900.0
|
|
2018-09-05,120.05999755859375,120.38999938964844,118.69999694824219,120.05999755859375,728400.0
|
|
2018-09-06,120.31999969482422,120.79000091552734,119.70999908447266,119.86000061035156,755800.0
|
|
2018-09-07,120.43000030517578,121.81999969482422,119.58000183105469,120.05999755859375,702300.0
|
|
2018-09-10,120.88999938964844,121.9000015258789,120.19000244140625,121.0,883600.0
|
|
2018-09-11,120.69000244140625,121.66999816894531,120.58999633789062,120.72000122070312,791500.0
|
|
2018-09-12,121.5,121.75,120.72000122070312,120.75,771500.0
|
|
2018-09-13,122.5999984741211,122.80000305175781,121.9000015258789,122.13999938964844,662800.0
|
|
2018-09-14,121.62999725341797,122.69999694824219,121.23999786376953,122.69999694824219,545000.0
|
|
2018-09-17,120.55000305175781,121.80999755859375,120.2699966430664,121.56999969482422,510400.0
|
|
2018-09-18,122.19999694824219,122.56999969482422,120.47000122070312,120.47000122070312,549200.0
|
|
2018-09-19,119.83999633789062,122.23999786376953,119.58000183105469,121.97000122070312,551400.0
|
|
2018-09-20,120.79000091552734,121.43000030517578,119.9000015258789,120.61000061035156,772300.0
|
|
2018-09-21,120.02999877929688,121.47000122070312,119.79000091552734,121.19000244140625,2722400.0
|
|
2018-09-24,120.05999755859375,120.2699966430664,118.80999755859375,119.66000366210938,606500.0
|
|
2018-09-25,120.80000305175781,121.43000030517578,119.93000030517578,120.37000274658203,595600.0
|
|
2018-09-26,120.68000030517578,121.6500015258789,120.1500015258789,120.94999694824219,621100.0
|
|
2018-09-27,120.80000305175781,121.37000274658203,119.91000366210938,120.68000030517578,547100.0
|
|
2018-09-28,120.55000305175781,121.29000091552734,120.08000183105469,120.87999725341797,693100.0
|
|
2018-10-01,120.38999938964844,121.6500015258789,120.02999877929688,121.5199966430664,602200.0
|
|
2018-10-02,120.47000122070312,120.77999877929688,120.1500015258789,120.51000213623047,653900.0
|
|
2018-10-03,120.97000122070312,121.44000244140625,120.37000274658203,120.86000061035156,632400.0
|
|
2018-10-04,118.36000061035156,120.83000183105469,117.62000274658203,120.77999877929688,941100.0
|
|
2018-10-05,119.45999908447266,120.23999786376953,118.30000305175781,118.58000183105469,1021500.0
|
|
2018-10-08,119.16999816894531,120.12000274658203,118.26000213623047,119.41999816894531,778100.0
|
|
2018-10-09,120.56999969482422,121.18000030517578,119.31999969482422,119.31999969482422,860800.0
|
|
2018-10-10,115.11000061035156,119.98999786376953,115.0,119.9800033569336,1194600.0
|
|
2018-10-11,113.33000183105469,117.26000213623047,112.6500015258789,115.51000213623047,1236100.0
|
|
2018-10-12,114.77999877929688,115.45999908447266,113.52999877929688,114.20999908447266,933100.0
|
|
2018-10-15,113.2300033569336,115.04000091552734,113.2300033569336,114.58000183105469,676400.0
|
|
2018-10-16,116.2300033569336,116.66999816894531,113.68000030517578,114.02999877929688,611700.0
|
|
2018-10-17,117.08000183105469,117.58000183105469,115.37000274658203,116.16999816894531,754900.0
|
|
2018-10-18,115.63999938964844,117.58999633789062,114.9800033569336,116.68000030517578,547900.0
|
|
2018-10-19,116.13999938964844,117.25,115.66999816894531,116.41000366210938,658500.0
|
|
2018-10-22,116.69000244140625,117.22000122070312,115.87000274658203,116.52999877929688,688600.0
|
|
2018-10-23,115.44999694824219,115.80999755859375,113.44000244140625,115.16000366210938,861000.0
|
|
2018-10-24,113.38999938964844,116.61000061035156,113.22000122070312,115.55999755859375,684400.0
|
|
2018-10-25,114.91000366210938,115.83999633789062,113.2699966430664,114.25,806000.0
|
|
2018-10-26,113.83999633789062,114.97000122070312,111.5199966430664,112.80999755859375,915700.0
|
|
2018-10-29,114.48999786376953,116.80000305175781,112.7300033569336,115.26000213623047,1322800.0
|
|
2018-10-30,116.91000366210938,117.27999877929688,114.80000305175781,115.05000305175781,1185600.0
|
|
2018-10-31,119.83999633789062,121.95999908447266,113.83000183105469,116.91000366210938,2079300.0
|
|
2018-11-01,115.63999938964844,120.11000061035156,115.62000274658203,119.4800033569336,1404500.0
|
|
2018-11-02,115.55000305175781,117.44999694824219,114.81999969482422,116.26000213623047,1216400.0
|
|
2018-11-05,116.91999816894531,117.30000305175781,114.19000244140625,116.05000305175781,858200.0
|
|
2018-11-06,118.87999725341797,119.12000274658203,116.93000030517578,117.12000274658203,775900.0
|
|
2018-11-07,120.94999694824219,121.68000030517578,119.6500015258789,119.94999694824219,816000.0
|
|
2018-11-08,122.72000122070312,122.7300033569336,120.41000366210938,120.41000366210938,541300.0
|
|
2018-11-09,123.37999725341797,123.80999755859375,121.87000274658203,122.79000091552734,1124200.0
|
|
2018-11-12,122.25,124.01000213623047,122.16999816894531,123.41000366210938,1210500.0
|
|
2018-11-13,120.93000030517578,123.25,120.8499984741211,123.0,1291200.0
|
|
2018-11-14,121.08999633789062,122.16000366210938,120.01000213623047,121.7300033569336,770800.0
|
|
2018-11-15,123.87999725341797,124.2300033569336,120.47000122070312,120.47000122070312,1060400.0
|
|
2018-11-16,123.83000183105469,124.31999969482422,122.61000061035156,123.27999877929688,1069800.0
|
|
2018-11-19,122.5,124.5,122.27999877929688,123.4800033569336,1507400.0
|
|
2018-11-20,120.2699966430664,122.54000091552734,120.12999725341797,122.06999969482422,879300.0
|
|
2018-11-21,120.13999938964844,121.79000091552734,119.95999908447266,121.62000274658203,920200.0
|
|
2018-11-23,120.05999755859375,120.72000122070312,119.05999755859375,119.58999633789062,293200.0
|
|
2018-11-26,120.94999694824219,122.0,120.19000244140625,121.18000030517578,792100.0
|
|
2018-11-27,121.69000244140625,121.76000213623047,120.45999908447266,121.05000305175781,711100.0
|
|
2018-11-28,123.80000305175781,124.3499984741211,121.83000183105469,121.83000183105469,872000.0
|
|
2018-11-29,123.83000183105469,124.83000183105469,123.0,123.13999938964844,719400.0
|
|
2018-11-30,123.31999969482422,124.5,122.9000015258789,123.94000244140625,1194900.0
|
|
2018-12-03,124.69000244140625,124.69999694824219,121.94999694824219,123.48999786376953,1573400.0
|
|
2018-12-04,120.38999938964844,125.98999786376953,120.0,124.86000061035156,1190600.0
|
|
2018-12-06,118.0,119.7300033569336,114.5999984741211,119.02999877929688,1458600.0
|
|
2018-12-07,114.44999694824219,118.30999755859375,113.9800033569336,117.25,832300.0
|
|
2018-12-10,114.37999725341797,115.52999877929688,112.80000305175781,114.72000122070312,1195100.0
|
|
2018-12-11,114.68000030517578,116.61000061035156,114.26000213623047,115.80999755859375,1026400.0
|
|
2018-12-12,116.18000030517578,117.7699966430664,115.76000213623047,116.0999984741211,1162400.0
|
|
2018-12-13,115.45999908447266,116.6500015258789,114.73999786376953,115.91000366210938,741900.0
|
|
2018-12-14,113.83000183105469,114.87000274658203,112.94999694824219,114.73999786376953,1166800.0
|
|
2018-12-17,111.05000305175781,113.83999633789062,110.37999725341797,113.83999633789062,1007500.0
|
|
2018-12-18,111.1500015258789,112.44999694824219,110.12999725341797,111.70999908447266,905100.0
|
|
2018-12-19,110.2300033569336,113.80000305175781,109.91000366210938,110.97000122070312,1181200.0
|
|
2018-12-20,108.47000122070312,110.86000061035156,107.58000183105469,110.11000061035156,861700.0
|
|
2018-12-21,106.01000213623047,109.87999725341797,105.94000244140625,108.41000366210938,1739200.0
|
|
2018-12-24,103.04000091552734,106.05000305175781,103.04000091552734,105.69999694824219,540200.0
|
|
2018-12-26,107.48999786376953,107.61000061035156,102.73999786376953,103.79000091552734,780200.0
|
|
2018-12-27,109.16999816894531,109.16999816894531,104.95999908447266,106.19999694824219,776800.0
|
|
2018-12-28,108.05999755859375,109.93000030517578,107.06999969482422,109.58000183105469,735000.0
|
|
2018-12-31,109.04000091552734,109.05999755859375,107.8499984741211,108.55999755859375,654800.0
|
|
2019-01-02,108.6500015258789,108.7300033569336,106.8499984741211,107.05000305175781,770500.0
|
|
2019-01-03,105.33000183105469,108.7300033569336,104.91999816894531,107.4000015258789,1102000.0
|
|
2019-01-04,109.9800033569336,110.3499984741211,106.45999908447266,106.9800033569336,811300.0
|
|
2019-01-07,110.08999633789062,110.94000244140625,109.51000213623047,109.97000122070312,801700.0
|
|
2019-01-08,111.06999969482422,111.16000366210938,109.12000274658203,110.22000122070312,668500.0
|
|
2019-01-09,111.48999786376953,111.91999816894531,110.5,111.12000274658203,497200.0
|
|
2019-01-10,112.63999938964844,112.86000061035156,110.81999969482422,111.16999816894531,724200.0
|
|
2019-01-11,112.01000213623047,112.7699966430664,111.1500015258789,111.81999969482422,670400.0
|
|
2019-01-14,111.18000030517578,112.25,111.05000305175781,111.37999725341797,638700.0
|
|
2019-01-15,112.62000274658203,112.80999755859375,111.1500015258789,111.1500015258789,498300.0
|
|
2019-01-16,112.9800033569336,113.19999694824219,112.05999755859375,112.47000122070312,564500.0
|
|
2019-01-17,113.16000366210938,113.83000183105469,112.31999969482422,112.66000366210938,613700.0
|
|
2019-01-18,115.69999694824219,115.76000213623047,113.62999725341797,114.08999633789062,578100.0
|
|
2019-01-22,116.30000305175781,116.4800033569336,114.8499984741211,114.8499984741211,1329800.0
|
|
2019-01-23,116.80999755859375,117.26000213623047,115.72000122070312,116.38999938964844,582100.0
|
|
2019-01-24,116.1500015258789,117.12000274658203,115.61000061035156,116.8499984741211,497800.0
|
|
2019-01-25,117.23999786376953,117.77999877929688,116.91000366210938,117.05000305175781,524000.0
|
|
2019-01-28,116.2300033569336,116.66000366210938,115.30999755859375,116.66000366210938,449300.0
|
|
2019-01-29,116.2300033569336,117.05999755859375,115.23999786376953,116.41000366210938,372500.0
|
|
2019-01-30,117.5,118.4800033569336,116.06999969482422,116.58000183105469,658300.0
|
|
2019-01-31,117.41000366210938,117.62000274658203,116.2300033569336,117.4800033569336,1023100.0
|
|
2019-02-01,118.7699966430664,119.61000061035156,117.51000213623047,117.51000213623047,1031700.0
|
|
2019-02-04,119.3499984741211,119.5,117.62999725341797,118.61000061035156,494500.0
|
|
2019-02-05,119.93000030517578,119.98999786376953,118.2300033569336,119.01000213623047,688200.0
|
|
2019-02-06,119.63999938964844,119.86000061035156,118.45999908447266,119.75,536900.0
|
|
2019-02-07,120.25,120.25,118.7300033569336,119.05000305175781,598300.0
|
|
2019-02-08,121.9800033569336,121.9800033569336,119.48999786376953,119.5199966430664,653000.0
|
|
2019-02-11,122.08999633789062,122.91999816894531,121.77999877929688,122.44000244140625,550300.0
|
|
2019-02-12,123.69999694824219,124.01000213623047,122.25,123.05000305175781,794500.0
|
|
2019-02-13,123.91999816894531,124.61000061035156,123.69000244140625,124.16000366210938,790900.0
|
|
2019-02-14,123.83999633789062,124.41000366210938,123.20999908447266,123.47000122070312,536600.0
|
|
2019-02-15,125.37999725341797,125.4000015258789,123.23999786376953,124.55999755859375,661700.0
|
|
2019-02-19,124.43000030517578,125.30000305175781,124.05000305175781,124.91999816894531,1090000.0
|
|
2019-02-20,122.83000183105469,123.5,121.05999755859375,121.9000015258789,1422400.0
|
|
2019-02-21,124.52999877929688,125.30000305175781,122.58000183105469,122.95999908447266,907400.0
|
|
2019-02-22,125.02999877929688,125.66999816894531,124.44999694824219,124.95999908447266,752200.0
|
|
2019-02-25,125.2300033569336,126.2699966430664,125.12999725341797,125.68000030517578,543700.0
|
|
2019-02-26,125.3499984741211,125.66999816894531,125.04000091552734,125.1500015258789,702100.0
|
|
2019-02-27,125.7699966430664,126.06999969482422,122.44000244140625,124.94999694824219,500000.0
|
|
2019-02-28,126.43000030517578,126.79000091552734,125.5199966430664,125.5199966430664,588600.0
|
|
2019-03-01,126.70999908447266,127.22000122070312,126.02999877929688,126.76000213623047,740900.0
|
|
2019-03-04,125.91000366210938,127.55000305175781,125.25,127.30000305175781,962700.0
|
|
2019-03-05,126.47000122070312,127.16000366210938,125.8499984741211,126.01000213623047,768600.0
|
|
2019-03-06,126.6500015258789,126.97000122070312,126.16000366210938,126.36000061035156,420900.0
|
|
2019-03-07,126.58000183105469,127.12000274658203,125.80000305175781,126.61000061035156,524900.0
|
|
2019-03-08,126.01000213623047,126.70999908447266,125.0999984741211,125.94999694824219,471700.0
|
|
2019-03-11,127.30999755859375,127.55000305175781,125.5199966430664,125.9000015258789,552400.0
|
|
2019-03-12,128.25999450683594,128.47999572753906,126.66999816894531,127.48999786376953,606900.0
|
|
2019-03-13,128.75999450683594,129.3000030517578,128.00999450683594,128.77000427246094,849500.0
|
|
2019-03-14,128.1300048828125,128.7899932861328,127.83000183105469,128.2100067138672,841300.0
|
|
2019-03-15,128.42999267578125,129.07000732421875,128.05999755859375,128.13999938964844,1272500.0
|
|
2019-03-18,128.69000244140625,129.0,128.10000610351562,128.14999389648438,620300.0
|
|
2019-03-19,128.8699951171875,129.33999633789062,128.3699951171875,128.82000732421875,856500.0
|
|
2019-03-20,128.2899932861328,129.49000549316406,128.22000122070312,128.8800048828125,604900.0
|
|
2019-03-21,129.75999450683594,129.9199981689453,128.14999389648438,128.14999389648438,561900.0
|
|
2019-03-22,128.88999938964844,129.64999389648438,128.6300048828125,129.3000030517578,629300.0
|
|
2019-03-25,129.7899932861328,129.94000244140625,128.36000061035156,129.1699981689453,618300.0
|
|
2019-03-26,131.7100067138672,131.77000427246094,130.27999877929688,130.36000061035156,576000.0
|
|
2019-03-27,131.80999755859375,132.35000610351562,130.85000610351562,131.72000122070312,1270900.0
|
|
2019-03-28,132.80999755859375,133.38999938964844,130.9499969482422,132.02000427246094,1477700.0
|
|
2019-03-29,133.0,133.27999877929688,132.36000061035156,133.0,979900.0
|
|
2019-04-01,134.24000549316406,134.4199981689453,132.72000122070312,133.6699981689453,775700.0
|
|
2019-04-02,134.91000366210938,135.02999877929688,133.57000732421875,134.22000122070312,636900.0
|
|
2019-04-03,136.30999755859375,136.99000549316406,135.0399932861328,135.42999267578125,1238700.0
|
|
2019-04-04,135.7100067138672,136.6999969482422,135.3699951171875,136.32000732421875,492800.0
|
|
2019-04-05,135.52000427246094,136.69000244140625,135.1699981689453,135.85000610351562,862500.0
|
|
2019-04-08,135.3800048828125,135.77000427246094,134.25,134.8800048828125,659600.0
|
|
2019-04-09,135.14999389648438,135.50999450683594,134.49000549316406,134.9499969482422,368900.0
|
|
2019-04-10,134.75999450683594,135.55999755859375,134.4600067138672,135.2100067138672,867600.0
|
|
2019-04-11,135.7899932861328,135.83999633789062,134.30999755859375,134.9600067138672,554200.0
|
|
2019-04-12,136.97999572753906,137.0,135.50999450683594,136.2899932861328,485200.0
|
|
2019-04-15,137.85000610351562,137.9199981689453,136.17999267578125,136.89999389648438,446500.0
|
|
2019-04-16,136.5399932861328,138.92999267578125,136.3800048828125,138.63999938964844,702100.0
|
|
2019-04-17,136.94000244140625,137.1999969482422,136.1699981689453,137.1999969482422,665800.0
|
|
2019-04-18,137.99000549316406,138.47000122070312,136.33999633789062,137.33999633789062,373900.0
|
|
2019-04-22,137.63999938964844,137.9199981689453,137.0,137.60000610351562,550600.0
|
|
2019-04-23,139.47000122070312,139.52000427246094,136.69000244140625,137.97000122070312,518800.0
|
|
2019-04-24,139.5,140.41000366210938,139.08999633789062,139.47000122070312,502900.0
|
|
2019-04-25,138.7899932861328,139.47999572753906,138.0500030517578,139.08999633789062,626000.0
|
|
2019-04-26,139.8699951171875,140.00999450683594,138.75999450683594,139.13999938964844,440300.0
|
|
2019-04-29,140.3699951171875,140.4499969482422,139.60000610351562,140.13999938964844,494300.0
|
|
2019-04-30,141.13999938964844,141.3000030517578,140.05999755859375,140.61000061035156,966100.0
|
|
2019-05-01,139.8800048828125,142.47000122070312,137.91000366210938,140.55999755859375,732400.0
|
|
2019-05-02,140.35000610351562,140.88999938964844,139.17999267578125,139.5500030517578,690100.0
|
|
2019-05-03,143.2100067138672,143.27000427246094,140.8300018310547,140.83999633789062,514000.0
|
|
2019-05-06,143.38999938964844,143.6699981689453,141.1300048828125,141.2100067138672,509600.0
|
|
2019-05-07,140.5,142.52999877929688,139.69000244140625,142.1999969482422,881700.0
|
|
2019-05-08,140.55999755859375,141.61000061035156,139.72999572753906,140.5,676300.0
|
|
2019-05-09,140.5,141.08999633789062,138.94000244140625,139.44000244140625,899600.0
|
|
2019-05-10,140.67999267578125,140.83999633789062,137.83999633789062,140.0,991200.0
|
|
2019-05-13,138.47999572753906,138.89999389648438,137.74000549316406,138.6699981689453,1130900.0
|
|
2019-05-14,139.32000732421875,140.22000122070312,138.61000061035156,138.61000061035156,1144700.0
|
|
2019-05-15,140.77999877929688,141.52000427246094,138.5,138.52999877929688,707300.0
|
|
2019-05-16,142.1300048828125,142.92999267578125,140.72999572753906,140.9600067138672,838200.0
|
|
2019-05-17,141.97000122070312,142.92999267578125,141.24000549316406,141.2899932861328,656300.0
|
|
2019-05-20,141.3000030517578,142.8000030517578,140.6300048828125,140.6300048828125,532500.0
|
|
2019-05-21,143.19000244140625,143.33999633789062,141.77999877929688,142.1300048828125,606800.0
|
|
2019-05-22,143.86000061035156,144.47999572753906,142.99000549316406,143.16000366210938,408000.0
|
|
2019-05-23,142.16000366210938,143.50999450683594,141.7100067138672,142.57000732421875,497300.0
|
|
2019-05-24,142.2100067138672,143.5399932861328,141.9600067138672,143.05999755859375,407000.0
|
|
2019-05-28,142.02000427246094,144.3800048828125,141.7100067138672,142.69000244140625,1023300.0
|
|
2019-05-29,139.6699981689453,141.5500030517578,139.19000244140625,140.89999389648438,978800.0
|
|
2019-05-30,140.52000427246094,141.3000030517578,139.5399932861328,140.39999389648438,1982100.0
|
|
2019-05-31,140.0,140.3699951171875,139.25999450683594,139.25999450683594,1185400.0
|
|
2019-06-03,140.22999572753906,141.4600067138672,139.41000366210938,140.4499969482422,1394000.0
|
|
2019-06-04,141.83999633789062,141.91000366210938,139.67999267578125,141.2899932861328,1751200.0
|
|
2019-06-05,144.35000610351562,144.42999267578125,142.22999572753906,142.22999572753906,1633300.0
|
|
2019-06-06,144.74000549316406,144.82000732421875,143.4199981689453,144.5,1020600.0
|
|
2019-06-07,146.47000122070312,147.02999877929688,144.99000549316406,145.0,912300.0
|
|
2019-06-10,146.8699951171875,147.5,146.30999755859375,147.19000244140625,714300.0
|
|
2019-06-11,145.5500030517578,147.94000244140625,144.97000122070312,147.57000732421875,506700.0
|
|
2019-06-12,145.97000122070312,146.52999877929688,145.64999389648438,145.75,692700.0
|
|
2019-06-13,145.33999633789062,146.19000244140625,144.89999389648438,145.97000122070312,361500.0
|
|
2019-06-14,145.8300018310547,146.17999267578125,144.8800048828125,145.47000122070312,896100.0
|
|
2019-06-17,145.02999877929688,146.75,144.89999389648438,146.08999633789062,413200.0
|
|
2019-06-18,144.50999450683594,146.47000122070312,144.39999389648438,146.10000610351562,937100.0
|
|
2019-06-19,145.38999938964844,145.6699981689453,144.0800018310547,144.44000244140625,643300.0
|
|
2019-06-20,146.00999450683594,147.30999755859375,145.05999755859375,146.86000061035156,871300.0
|
|
2019-06-21,145.07000732421875,147.44000244140625,141.72000122070312,146.1300048828125,1768200.0
|
|
2019-06-24,145.41000366210938,145.8699951171875,144.60000610351562,145.1699981689453,737900.0
|
|
2019-06-25,144.3300018310547,146.8800048828125,143.94000244140625,145.9600067138672,692300.0
|
|
2019-06-26,142.64999389648438,145.60000610351562,142.61000061035156,144.33999633789062,680700.0
|
|
2019-06-27,144.6199951171875,144.83999633789062,142.77000427246094,143.16000366210938,888500.0
|
|
2019-06-28,146.4600067138672,146.9199981689453,143.91000366210938,144.85000610351562,1183600.0
|
|
2019-07-01,147.6300048828125,148.22000122070312,146.5399932861328,147.52000427246094,710300.0
|
|
2019-07-02,148.58999633789062,149.11000061035156,147.32000732421875,148.17999267578125,717400.0
|
|
2019-07-03,150.6699981689453,151.08999633789062,148.7100067138672,148.7100067138672,444600.0
|
|
2019-07-05,148.8699951171875,149.8300018310547,147.0500030517578,149.8300018310547,1473200.0
|
|
2019-07-08,148.8699951171875,149.50999450683594,148.36000061035156,148.82000732421875,494200.0
|
|
2019-07-09,149.6199951171875,149.88999938964844,148.10000610351562,148.52000427246094,643900.0
|
|
2019-07-10,150.00999450683594,150.94000244140625,149.86000061035156,149.8699951171875,643600.0
|
|
2019-07-11,151.19000244140625,151.27000427246094,149.47000122070312,150.25999450683594,532800.0
|
|
2019-07-12,151.8300018310547,152.10000610351562,150.5500030517578,151.64999389648438,492200.0
|
|
2019-07-15,152.25,152.39999389648438,151.22000122070312,152.3000030517578,646200.0
|
|
2019-07-16,151.77000427246094,153.3699951171875,151.52000427246094,152.25,467800.0
|
|
2019-07-17,151.49000549316406,152.89999389648438,151.4499969482422,152.22000122070312,494200.0
|
|
2019-07-18,152.9600067138672,153.0,151.0,151.22000122070312,682800.0
|
|
2019-07-19,151.42999267578125,153.82000732421875,151.2899932861328,153.82000732421875,680300.0
|
|
2019-07-22,150.50999450683594,152.44000244140625,150.50999450683594,151.75,558900.0
|
|
2019-07-23,150.80999755859375,151.52999877929688,149.8699951171875,151.25999450683594,827900.0
|
|
2019-07-24,150.77000427246094,152.00999450683594,149.66000366210938,150.83999633789062,645200.0
|
|
2019-07-25,150.22000122070312,151.8000030517578,149.82000732421875,151.72999572753906,633800.0
|
|
2019-07-26,152.50999450683594,152.72000122070312,150.2899932861328,150.60000610351562,671100.0
|
|
2019-07-29,152.57000732421875,153.27000427246094,152.13999938964844,152.69000244140625,518700.0
|
|
2019-07-30,152.0399932861328,153.11000061035156,151.5500030517578,151.94000244140625,690100.0
|
|
2019-07-31,151.72000122070312,153.47000122070312,150.02000427246094,152.0399932861328,1234700.0
|
|
2019-08-01,152.9199981689453,155.5,150.50999450683594,150.50999450683594,830600.0
|
|
2019-08-02,153.22999572753906,154.14999389648438,151.11000061035156,152.30999755859375,874600.0
|
|
2019-08-05,149.41000366210938,152.3699951171875,148.42999267578125,151.92999267578125,958000.0
|
|
2019-08-06,152.33999633789062,152.6199951171875,149.77000427246094,150.16000366210938,805900.0
|
|
2019-08-07,153.89999389648438,154.5,149.0800018310547,150.72999572753906,662600.0
|
|
2019-08-08,156.1699981689453,156.30999755859375,153.9499969482422,154.49000549316406,969000.0
|
|
2019-08-09,156.4600067138672,157.24000549316406,154.7899932861328,156.05999755859375,654700.0
|
|
2019-08-12,155.4600067138672,156.99000549316406,155.27000427246094,156.27999877929688,505000.0
|
|
2019-08-13,155.9199981689453,157.60000610351562,154.85000610351562,155.5,838800.0
|
|
2019-08-14,153.08999633789062,155.8699951171875,152.6999969482422,154.8699951171875,973000.0
|
|
2019-08-15,155.1699981689453,155.6199951171875,153.49000549316406,153.72000122070312,470600.0
|
|
2019-08-16,156.8800048828125,157.16000366210938,155.25,156.11000061035156,511200.0
|
|
2019-08-19,158.2899932861328,158.63999938964844,157.4600067138672,158.0,532900.0
|
|
2019-08-20,158.2100067138672,158.57000732421875,156.6999969482422,158.1699981689453,634300.0
|
|
2019-08-21,158.67999267578125,159.72000122070312,158.38999938964844,159.13999938964844,537300.0
|
|
2019-08-22,158.0500030517578,159.6300048828125,157.3800048828125,159.36000061035156,537500.0
|
|
2019-08-23,154.61000061035156,158.52000427246094,153.91000366210938,157.5800018310547,688500.0
|
|
2019-08-26,157.36000061035156,159.3800048828125,155.6999969482422,155.75,583400.0
|
|
2019-08-27,158.91000366210938,159.5500030517578,157.8699951171875,158.36000061035156,590300.0
|
|
2019-08-28,159.77999877929688,159.91000366210938,157.44000244140625,158.32000732421875,471400.0
|
|
2019-08-29,160.77999877929688,161.7899932861328,159.35000610351562,160.4499969482422,460100.0
|
|
2019-08-30,161.5399932861328,162.1300048828125,160.47000122070312,161.85000610351562,659400.0
|
|
2019-09-03,161.74000549316406,163.97999572753906,160.4199981689453,161.86000061035156,627000.0
|
|
2019-09-04,162.83999633789062,164.0,162.17999267578125,162.41000366210938,654600.0
|
|
2019-09-05,163.5399932861328,164.91000366210938,163.10000610351562,164.05999755859375,698700.0
|
|
2019-09-06,164.5800018310547,164.97000122070312,163.5500030517578,163.97000122070312,572200.0
|
|
2019-09-09,160.1999969482422,164.5399932861328,159.92999267578125,164.3300018310547,853700.0
|
|
2019-09-10,155.1199951171875,159.44000244140625,153.69000244140625,159.1699981689453,1127100.0
|
|
2019-09-11,155.11000061035156,156.19000244140625,153.02999877929688,155.02000427246094,1175200.0
|
|
2019-09-12,157.42999267578125,159.1699981689453,156.36000061035156,157.1199951171875,686400.0
|
|
2019-09-13,155.75999450683594,158.14999389648438,155.3000030517578,157.1300048828125,1002400.0
|
|
2019-09-16,156.52000427246094,157.05999755859375,153.52000427246094,154.8800048828125,642800.0
|
|
2019-09-17,158.64999389648438,158.9199981689453,156.52000427246094,157.55999755859375,746700.0
|
|
2019-09-18,159.3300018310547,159.5,157.0500030517578,158.1300048828125,627200.0
|
|
2019-09-19,158.6999969482422,159.94000244140625,158.4499969482422,158.92999267578125,426200.0
|
|
2019-09-20,158.4199981689453,159.13999938964844,157.52999877929688,158.24000549316406,975600.0
|
|
2019-09-23,157.32000732421875,158.97000122070312,157.0,158.77999877929688,557000.0
|
|
2019-09-24,157.47000122070312,160.27999877929688,156.77000427246094,158.0399932861328,638700.0
|
|
2019-09-25,157.8000030517578,158.05999755859375,156.25999450683594,157.9600067138672,645300.0
|
|
2019-09-26,159.2899932861328,160.08999633789062,157.4199981689453,158.05999755859375,617800.0
|
|
2019-09-27,155.58999633789062,160.55999755859375,154.39999389648438,159.88999938964844,853600.0
|
|
2019-09-30,158.13999938964844,158.74000549316406,155.17999267578125,155.58999633789062,911100.0
|
|
2019-10-01,156.4499969482422,158.6199951171875,156.3000030517578,158.3300018310547,600200.0
|
|
2019-10-02,153.3300018310547,155.94000244140625,152.72000122070312,155.25,824300.0
|
|
2019-10-03,154.3000030517578,154.39999389648438,151.8800048828125,153.63999938964844,824300.0
|
|
2019-10-04,157.5399932861328,158.0,154.6300048828125,154.72999572753906,647100.0
|
|
2019-10-07,157.1699981689453,157.8300018310547,156.3000030517578,157.5500030517578,359600.0
|
|
2019-10-08,154.89999389648438,156.9199981689453,154.7899932861328,156.42999267578125,426300.0
|
|
2019-10-09,157.08999633789062,157.97000122070312,155.47000122070312,155.9499969482422,480600.0
|
|
2019-10-10,157.86000061035156,158.50999450683594,156.1300048828125,156.80999755859375,485200.0
|
|
2019-10-11,157.11000061035156,159.57000732421875,156.99000549316406,158.8800048828125,690400.0
|
|
2019-10-14,155.3800048828125,158.39999389648438,155.25999450683594,157.44000244140625,503100.0
|
|
2019-10-15,156.0800018310547,156.8000030517578,155.3800048828125,156.11000061035156,700100.0
|
|
2019-10-16,155.58999633789062,155.72999572753906,152.9499969482422,155.19000244140625,988800.0
|
|
2019-10-17,155.22000122070312,156.75,154.88999938964844,155.80999755859375,878900.0
|
|
2019-10-18,154.4199981689453,155.49000549316406,153.6300048828125,155.49000549316406,953700.0
|
|
2019-10-21,153.47000122070312,155.38999938964844,152.36000061035156,154.88999938964844,654400.0
|
|
2019-10-22,151.02000427246094,157.8000030517578,150.99000549316406,157.8000030517578,786400.0
|
|
2019-10-23,148.6300048828125,151.94000244140625,147.7100067138672,150.47000122070312,1537600.0
|
|
2019-10-24,149.75,150.72999572753906,148.27000427246094,149.36000061035156,731800.0
|
|
2019-10-25,148.9199981689453,150.9499969482422,148.6199951171875,150.14999389648438,536600.0
|
|
2019-10-28,148.5500030517578,149.6999969482422,148.4499969482422,148.94000244140625,716700.0
|
|
2019-10-29,150.1199951171875,151.32000732421875,147.77000427246094,147.77000427246094,1962800.0
|
|
2019-10-30,147.9199981689453,148.67999267578125,145.00999450683594,146.1699981689453,1340500.0
|
|
2019-10-31,144.6999969482422,148.5,144.32000732421875,147.36000061035156,1004200.0
|
|
2019-11-01,145.36000061035156,146.24000549316406,144.7899932861328,144.7899932861328,1002100.0
|
|
2019-11-04,140.3000030517578,145.5,140.00999450683594,145.5,983600.0
|
|
2019-11-05,138.77999877929688,140.88999938964844,137.6300048828125,140.27000427246094,1184000.0
|
|
2019-11-06,140.77999877929688,141.10000610351562,139.13999938964844,139.30999755859375,1024400.0
|
|
2019-11-07,139.8000030517578,141.55999755859375,139.24000549316406,140.66000366210938,1050300.0
|
|
2019-11-08,136.75,140.35000610351562,136.38999938964844,139.07000732421875,1177000.0
|
|
2019-11-11,137.3800048828125,137.41000366210938,135.39999389648438,135.7100067138672,925700.0
|
|
2019-11-12,138.08999633789062,138.99000549316406,137.27999877929688,137.3800048828125,1046900.0
|
|
2019-11-13,139.77999877929688,140.22999572753906,137.8800048828125,138.08999633789062,930500.0
|
|
2019-11-14,141.02999877929688,141.27000427246094,138.97000122070312,139.60000610351562,784500.0
|
|
2019-11-15,141.17999267578125,141.82000732421875,140.44000244140625,141.82000732421875,1000600.0
|
|
2019-11-18,142.10000610351562,142.99000549316406,141.0,141.5399932861328,1104200.0
|
|
2019-11-19,143.97999572753906,144.42999267578125,142.22000122070312,142.77999877929688,1041500.0
|
|
2019-11-20,144.33999633789062,144.80999755859375,142.7899932861328,143.44000244140625,1270500.0
|
|
2019-11-21,144.4499969482422,145.50999450683594,143.4600067138672,144.72000122070312,1449100.0
|
|
2019-11-22,145.97999572753906,146.25,144.27000427246094,145.16000366210938,1318200.0
|
|
2019-11-25,145.41000366210938,147.07000732421875,145.27000427246094,146.0800018310547,794300.0
|
|
2019-11-26,147.77999877929688,147.7899932861328,145.0,145.5800018310547,1317200.0
|
|
2019-11-27,148.50999450683594,148.5800018310547,147.50999450683594,147.97999572753906,555100.0
|
|
2019-11-29,147.47999572753906,148.97000122070312,147.17999267578125,148.39999389648438,480800.0
|
|
2019-12-02,146.11000061035156,148.22000122070312,146.02999877929688,147.55999755859375,791800.0
|
|
2019-12-03,144.97000122070312,146.17999267578125,144.19000244140625,145.27999877929688,720700.0
|
|
2019-12-04,145.41000366210938,146.63999938964844,144.9499969482422,145.47999572753906,705100.0
|
|
2019-12-05,146.02000427246094,146.55999755859375,145.33999633789062,145.33999633789062,561000.0
|
|
2019-12-06,146.82000732421875,147.30999755859375,145.99000549316406,146.5399932861328,572800.0
|
|
2019-12-09,147.47000122070312,148.3000030517578,146.5500030517578,147.0800018310547,789300.0
|
|
2019-12-10,147.27999877929688,148.47999572753906,147.02999877929688,148.19000244140625,635100.0
|
|
2019-12-11,146.80999755859375,147.7100067138672,146.30999755859375,147.19000244140625,477600.0
|
|
2019-12-12,147.41000366210938,147.6999969482422,146.3300018310547,146.55999755859375,652100.0
|
|
2019-12-13,149.19000244140625,149.55999755859375,146.50999450683594,147.0800018310547,684900.0
|
|
2019-12-16,149.69000244140625,150.11000061035156,148.94000244140625,149.77999877929688,1406400.0
|
|
2019-12-17,150.80999755859375,151.16000366210938,149.5399932861328,150.4600067138672,998400.0
|
|
2019-12-18,148.83999633789062,151.49000549316406,148.42999267578125,151.1699981689453,1008700.0
|
|
2019-12-19,148.19000244140625,149.02999877929688,148.0500030517578,148.52000427246094,776600.0
|
|
2019-12-20,149.67999267578125,150.0500030517578,148.16000366210938,150.0500030517578,1791000.0
|
|
2019-12-23,149.5500030517578,149.82000732421875,148.91000366210938,149.7100067138672,555400.0
|
|
2019-12-24,149.1699981689453,150.47999572753906,148.77000427246094,149.58999633789062,159500.0
|
|
2019-12-26,148.8300018310547,149.33999633789062,148.3000030517578,149.33999633789062,303600.0
|
|
2019-12-27,148.5800018310547,149.25,148.0399932861328,148.91000366210938,686700.0
|
|
2019-12-30,147.5500030517578,148.49000549316406,146.44000244140625,148.47999572753906,590400.0
|
|
2019-12-31,149.33999633789062,149.47999572753906,147.5500030517578,147.8699951171875,549000.0
|
|
2020-01-02,151.1199951171875,151.1300048828125,148.89999389648438,149.27999877929688,845100.0
|
|
2020-01-03,152.58999633789062,152.72999572753906,150.0,150.0,876900.0
|
|
2020-01-06,152.94000244140625,153.02999877929688,150.69000244140625,151.83999633789062,656200.0
|
|
2020-01-07,154.22000122070312,154.92999267578125,153.0800018310547,153.24000549316406,1514700.0
|
|
2020-01-08,155.63999938964844,156.22999572753906,153.9600067138672,154.47999572753906,773100.0
|
|
2020-01-09,157.13999938964844,157.9600067138672,156.64999389648438,156.6699981689453,758800.0
|
|
2020-01-10,157.32000732421875,157.82000732421875,156.38999938964844,157.11000061035156,844700.0
|
|
2020-01-13,158.02000427246094,158.13999938964844,156.8800048828125,157.33999633789062,549500.0
|
|
2020-01-14,156.8800048828125,157.92999267578125,156.5399932861328,157.64999389648438,617600.0
|
|
2020-01-15,158.64999389648438,159.13999938964844,157.2100067138672,157.33999633789062,824100.0
|
|
2020-01-16,160.55999755859375,160.88999938964844,158.97000122070312,159.3000030517578,628000.0
|
|
2020-01-17,160.5500030517578,161.58999633789062,160.07000732421875,160.86000061035156,549300.0
|
|
2020-01-21,161.3000030517578,162.24000549316406,159.25999450683594,159.66000366210938,648400.0
|
|
2020-01-22,163.58999633789062,164.0500030517578,162.42999267578125,162.42999267578125,790700.0
|
|
2020-01-23,165.10000610351562,165.2899932861328,162.17999267578125,163.1300048828125,708100.0
|
|
2020-01-24,165.3000030517578,165.9499969482422,164.1300048828125,165.39999389648438,486000.0
|
|
2020-01-27,163.9499969482422,164.91000366210938,161.82000732421875,163.30999755859375,640200.0
|
|
2020-01-28,164.80999755859375,165.5,163.8800048828125,164.14999389648438,758900.0
|
|
2020-01-29,164.17999267578125,165.3699951171875,163.92999267578125,165.0,529300.0
|
|
2020-01-30,164.7100067138672,164.80999755859375,162.97999572753906,163.25,476000.0
|
|
2020-01-31,162.47000122070312,164.74000549316406,162.0,164.4199981689453,621000.0
|
|
2020-02-03,165.22000122070312,166.00999450683594,163.02999877929688,163.02999877929688,649600.0
|
|
2020-02-04,168.1300048828125,168.7100067138672,166.3800048828125,166.8000030517578,931700.0
|
|
2020-02-05,168.55999755859375,169.89999389648438,167.5800018310547,169.5,1132400.0
|
|
2020-02-06,168.9499969482422,169.8800048828125,168.27999877929688,169.5500030517578,446700.0
|
|
2020-02-07,169.1199951171875,169.49000549316406,167.82000732421875,168.80999755859375,476300.0
|
|
2020-02-10,169.94000244140625,170.1199951171875,168.17999267578125,168.7899932861328,479100.0
|
|
2020-02-11,167.88999938964844,170.66000366210938,167.57000732421875,170.1699981689453,539500.0
|
|
2020-02-12,169.27999877929688,169.52000427246094,167.4499969482422,167.9199981689453,515800.0
|
|
2020-02-13,170.6699981689453,171.5800018310547,169.0500030517578,169.0500030517578,513700.0
|
|
2020-02-14,171.3800048828125,171.67999267578125,170.4199981689453,170.4199981689453,533600.0
|
|
2020-02-18,171.55999755859375,171.72999572753906,169.8800048828125,170.8000030517578,1120200.0
|
|
2020-02-19,169.74000549316406,170.74000549316406,163.0,165.47999572753906,1196600.0
|
|
2020-02-20,169.38999938964844,170.1999969482422,167.0800018310547,168.8699951171875,761300.0
|
|
2020-02-21,168.69000244140625,170.16000366210938,167.50999450683594,168.69000244140625,912000.0
|
|
2020-02-24,167.5800018310547,169.14999389648438,165.58999633789062,166.25999450683594,1096600.0
|
|
2020-02-25,162.82000732421875,168.9199981689453,162.5399932861328,168.08999633789062,983700.0
|
|
2020-02-26,163.52999877929688,165.9600067138672,162.61000061035156,164.2899932861328,903300.0
|
|
2020-02-27,155.7899932861328,162.91000366210938,155.7899932861328,161.97000122070312,1053500.0
|
|
2020-02-28,155.11000061035156,155.4600067138672,148.7100067138672,152.47000122070312,2168900.0
|
|
2020-03-02,163.1300048828125,163.27999877929688,154.35000610351562,154.9199981689453,1516200.0
|
|
2020-03-03,160.39999389648438,166.4199981689453,159.5,163.2899932861328,1231900.0
|
|
2020-03-04,169.17999267578125,169.86000061035156,161.30999755859375,162.22000122070312,987800.0
|
|
2020-03-05,164.97000122070312,166.6999969482422,162.9499969482422,163.8800048828125,1062900.0
|
|
2020-03-06,163.3699951171875,164.4600067138672,157.88999938964844,159.1699981689453,1214500.0
|
|
2020-03-09,147.9199981689453,156.66000366210938,145.14999389648438,150.6300048828125,2051200.0
|
|
2020-03-10,156.74000549316406,156.75999450683594,147.07000732421875,151.07000732421875,1486800.0
|
|
2020-03-11,151.67999267578125,155.17999267578125,148.57000732421875,152.1699981689453,1392000.0
|
|
2020-03-12,139.49000549316406,149.05999755859375,132.0,142.25,1788400.0
|
|
2020-03-13,145.61000061035156,147.99000549316406,133.60000610351562,145.2899932861328,1761700.0
|
|
2020-03-16,130.05999755859375,142.4499969482422,128.7100067138672,132.5399932861328,1402700.0
|
|
2020-03-17,144.7100067138672,148.61000061035156,130.83999633789062,131.9499969482422,1620800.0
|
|
2020-03-18,135.11000061035156,137.4199981689453,123.94999694824219,133.0,1720800.0
|
|
2020-03-19,136.47999572753906,144.97999572753906,131.7899932861328,135.3000030517578,1124600.0
|
|
2020-03-20,124.25,137.60000610351562,123.54000091552734,137.39999389648438,1509200.0
|
|
2020-03-23,121.18000030517578,125.76000213623047,116.61000061035156,125.7300033569336,1398700.0
|
|
2020-03-24,137.27999877929688,138.05999755859375,125.37000274658203,126.86000061035156,1300500.0
|
|
2020-03-25,134.3000030517578,138.89999389648438,128.0,134.61000061035156,1662900.0
|
|
2020-03-26,142.10000610351562,143.47999572753906,135.5399932861328,135.5399932861328,1248100.0
|
|
2020-03-27,137.77000427246094,143.47000122070312,136.97999572753906,139.10000610351562,1234300.0
|
|
2020-03-30,146.8699951171875,147.92999267578125,138.10000610351562,138.80999755859375,793900.0
|
|
2020-03-31,139.3800048828125,146.5399932861328,138.42999267578125,144.9199981689453,1422200.0
|
|
2020-04-01,140.77999877929688,142.49000549316406,133.5,134.22000122070312,1343500.0
|
|
2020-04-02,142.99000549316406,144.3300018310547,134.4499969482422,137.02999877929688,1044400.0
|
|
2020-04-03,141.64999389648438,143.2899932861328,138.1699981689453,141.67999267578125,815700.0
|
|
2020-04-06,147.74000549316406,148.80999755859375,144.8800048828125,146.1999969482422,1244000.0
|
|
2020-04-07,147.1699981689453,152.88999938964844,146.57000732421875,151.50999450683594,967200.0
|
|
2020-04-08,148.6999969482422,150.89999389648438,147.1699981689453,147.83999633789062,883800.0
|
|
2020-04-09,148.25999450683594,152.63999938964844,147.22999572753906,149.63999938964844,1076800.0
|
|
2020-04-13,144.16000366210938,148.0,142.4600067138672,146.14999389648438,704600.0
|
|
2020-04-14,150.3000030517578,150.85000610351562,146.80999755859375,147.8800048828125,1070200.0
|
|
2020-04-15,147.1300048828125,148.6300048828125,146.0399932861328,147.55999755859375,722300.0
|
|
2020-04-16,149.11000061035156,149.94000244140625,146.1999969482422,148.30999755859375,912400.0
|
|
2020-04-17,153.7899932861328,154.02999877929688,151.39999389648438,153.47999572753906,957800.0
|
|
2020-04-20,149.32000732421875,151.60000610351562,148.49000549316406,151.58999633789062,722100.0
|
|
2020-04-21,145.2100067138672,148.1699981689453,144.5500030517578,146.97000122070312,810300.0
|
|
2020-04-22,151.1999969482422,152.8300018310547,146.89999389648438,148.61000061035156,710200.0
|
|
2020-04-23,147.6999969482422,152.1199951171875,146.72000122070312,151.49000549316406,1082800.0
|
|
2020-04-24,148.5399932861328,149.14999389648438,146.6300048828125,149.14999389648438,975900.0
|
|
2020-04-27,151.8000030517578,152.4199981689453,149.17999267578125,151.07000732421875,797700.0
|
|
2020-04-28,151.7899932861328,159.99000549316406,151.49000549316406,159.3000030517578,672600.0
|
|
2020-04-29,153.07000732421875,154.82000732421875,151.61000061035156,154.0500030517578,856600.0
|
|
2020-04-30,152.8300018310547,153.2899932861328,150.47000122070312,152.1699981689453,1483100.0
|
|
2020-05-01,153.4499969482422,154.5399932861328,149.85000610351562,149.85000610351562,1036100.0
|
|
2020-05-04,154.4600067138672,155.47999572753906,151.3800048828125,152.3000030517578,779400.0
|
|
2020-05-05,157.49000549316406,159.14999389648438,154.67999267578125,154.91000366210938,965000.0
|
|
2020-05-06,155.17999267578125,161.74000549316406,154.5,160.0,880500.0
|
|
2020-05-07,158.27000427246094,160.25,156.1699981689453,156.1699981689453,956700.0
|
|
2020-05-08,159.57000732421875,161.66000366210938,158.1999969482422,160.11000061035156,636800.0
|
|
2020-05-11,160.7100067138672,161.5,157.85000610351562,158.1999969482422,673300.0
|
|
2020-05-12,156.60000610351562,161.3000030517578,156.5800018310547,160.17999267578125,808100.0
|
|
2020-05-13,154.42999267578125,157.0,152.75,156.4199981689453,847600.0
|
|
2020-05-14,153.89999389648438,156.38999938964844,151.17999267578125,155.02000427246094,757200.0
|
|
2020-05-15,154.55999755859375,155.4499969482422,151.5399932861328,152.8800048828125,824400.0
|
|
2020-05-18,158.32000732421875,159.75,156.88999938964844,158.1300048828125,1145700.0
|
|
2020-05-19,158.05999755859375,161.0,157.5399932861328,158.4199981689453,668500.0
|
|
2020-05-20,159.5399932861328,161.0399932861328,158.83999633789062,158.83999633789062,636100.0
|
|
2020-05-21,156.83999633789062,159.36000061035156,156.52000427246094,157.50999450683594,553100.0
|
|
2020-05-22,157.27999877929688,158.3699951171875,155.74000549316406,155.80999755859375,625700.0
|
|
2020-05-26,160.4600067138672,161.25999450683594,157.16000366210938,158.52000427246094,1149400.0
|
|
2020-05-27,163.4600067138672,164.3800048828125,158.7100067138672,162.3699951171875,2028500.0
|
|
2020-05-28,168.33999633789062,169.94000244140625,164.02000427246094,165.0,1303500.0
|
|
2020-05-29,172.67999267578125,173.3300018310547,168.75999450683594,169.1300048828125,2021900.0
|
|
2020-06-01,169.3800048828125,173.69000244140625,169.25,171.4600067138672,940700.0
|
|
2020-06-02,170.9600067138672,172.27999877929688,169.42999267578125,170.0399932861328,1605200.0
|
|
2020-06-03,170.75999450683594,173.77000427246094,170.2899932861328,172.3000030517578,1034800.0
|
|
2020-06-04,164.4600067138672,171.1199951171875,163.86000061035156,170.22000122070312,1267000.0
|
|
2020-06-05,166.1300048828125,166.7899932861328,162.13999938964844,165.6699981689453,1773500.0
|
|
2020-06-08,169.6699981689453,169.97000122070312,163.74000549316406,163.94000244140625,861800.0
|
|
2020-06-09,169.3300018310547,170.2100067138672,167.5800018310547,170.0,794300.0
|
|
2020-06-10,171.24000549316406,171.9199981689453,169.74000549316406,170.55999755859375,896300.0
|
|
2020-06-11,162.69000244140625,171.11000061035156,162.3699951171875,170.0399932861328,936500.0
|
|
2020-06-12,162.6699981689453,165.7100067138672,160.41000366210938,164.4600067138672,824600.0
|
|
2020-06-15,165.39999389648438,165.69000244140625,159.1699981689453,159.47000122070312,1026000.0
|
|
2020-06-16,166.4199981689453,170.52000427246094,165.10000610351562,169.7899932861328,674700.0
|
|
2020-06-17,167.0500030517578,168.2100067138672,166.58999633789062,166.67999267578125,520900.0
|
|
2020-06-18,166.85000610351562,168.5500030517578,166.05999755859375,167.41000366210938,617700.0
|
|
2020-06-19,164.19000244140625,169.77999877929688,164.08999633789062,167.17999267578125,1599200.0
|
|
2020-06-22,167.27000427246094,167.6300048828125,163.27000427246094,163.99000549316406,615000.0
|
|
2020-06-23,166.80999755859375,169.3699951171875,166.55999755859375,169.3699951171875,627700.0
|
|
2020-06-24,163.69000244140625,167.3300018310547,163.25999450683594,166.2100067138672,683500.0
|
|
2020-06-25,166.2100067138672,166.52999877929688,161.7899932861328,163.42999267578125,724400.0
|
|
2020-06-26,162.88999938964844,168.0800018310547,161.39999389648438,166.91000366210938,1715500.0
|
|
2020-06-29,164.33999633789062,164.52999877929688,161.10000610351562,163.27000427246094,568500.0
|
|
2020-06-30,170.1999969482422,171.10000610351562,162.9199981689453,164.0800018310547,1079700.0
|
|
2020-07-01,172.4199981689453,173.19000244140625,168.47999572753906,169.22999572753906,762900.0
|
|
2020-07-02,173.11000061035156,174.2899932861328,171.75,173.50999450683594,955500.0
|
|
2020-07-06,173.55999755859375,176.47999572753906,172.07000732421875,175.57000732421875,972000.0
|
|
2020-07-07,172.92999267578125,175.8000030517578,169.83999633789062,172.72999572753906,836700.0
|
|
2020-07-08,172.8300018310547,174.8300018310547,171.14999389648438,174.8300018310547,793100.0
|
|
2020-07-09,173.1999969482422,173.99000549316406,170.5800018310547,172.49000549316406,766700.0
|
|
2020-07-10,174.1699981689453,174.2899932861328,170.7100067138672,173.60000610351562,470500.0
|
|
2020-07-13,172.85000610351562,176.4499969482422,172.0500030517578,175.2100067138672,832900.0
|
|
2020-07-14,174.58999633789062,174.8300018310547,169.7100067138672,171.05999755859375,837200.0
|
|
2020-07-15,175.39999389648438,176.10000610351562,173.25999450683594,175.60000610351562,821000.0
|
|
2020-07-16,175.4199981689453,176.07000732421875,173.83999633789062,175.3699951171875,621500.0
|
|
2020-07-17,178.39999389648438,178.5500030517578,175.17999267578125,176.1199951171875,510700.0
|
|
2020-07-20,181.60000610351562,182.5500030517578,178.0,178.0,686500.0
|
|
2020-07-21,180.67999267578125,182.0500030517578,180.05999755859375,181.8300018310547,632100.0
|
|
2020-07-22,181.35000610351562,181.82000732421875,180.13999938964844,181.32000732421875,489100.0
|
|
2020-07-23,180.6300048828125,183.9199981689453,179.24000549316406,181.24000549316406,814300.0
|
|
2020-07-24,179.77999877929688,181.44000244140625,179.35000610351562,180.69000244140625,520500.0
|
|
2020-07-27,183.2100067138672,183.4499969482422,181.10000610351562,181.13999938964844,699200.0
|
|
2020-07-28,182.42999267578125,184.75999450683594,181.38999938964844,183.35000610351562,754000.0
|
|
2020-07-29,187.64999389648438,188.38999938964844,182.8000030517578,182.8000030517578,786300.0
|
|
2020-07-30,187.1699981689453,187.4600067138672,184.0,185.74000549316406,459600.0
|
|
2020-07-31,188.7100067138672,188.75,184.85000610351562,187.89999389648438,542500.0
|
|
2020-08-03,186.9600067138672,190.0,186.6999969482422,188.85000610351562,753900.0
|
|
2020-08-04,187.72000122070312,188.61000061035156,185.88999938964844,187.25,1062900.0
|
|
2020-08-05,186.66000366210938,188.83999633789062,184.47999572753906,188.25999450683594,626100.0
|
|
2020-08-06,189.55999755859375,189.94000244140625,186.83999633789062,187.49000549316406,608500.0
|
|
2020-08-07,191.16000366210938,191.2100067138672,188.44000244140625,188.91000366210938,597100.0
|
|
2020-08-10,189.64999389648438,190.72999572753906,188.92999267578125,190.1999969482422,526400.0
|
|
2020-08-11,187.88999938964844,190.77000427246094,187.1999969482422,190.77000427246094,464700.0
|
|
2020-08-12,190.42999267578125,192.39999389648438,187.88999938964844,188.4600067138672,589200.0
|
|
2020-08-13,190.7100067138672,191.38999938964844,189.7899932861328,189.8699951171875,469200.0
|
|
2020-08-14,189.14999389648438,191.97000122070312,188.47000122070312,190.74000549316406,317900.0
|
|
2020-08-17,189.07000732421875,191.1999969482422,188.1199951171875,189.58999633789062,611700.0
|
|
2020-08-18,189.1300048828125,189.5399932861328,188.25,189.0,490300.0
|
|
2020-08-19,187.24000549316406,189.89999389648438,186.7100067138672,189.6300048828125,450400.0
|
|
2020-08-20,185.86000061035156,187.25999450683594,185.74000549316406,186.22999572753906,568600.0
|
|
2020-08-21,185.64999389648438,186.05999755859375,184.27999877929688,185.24000549316406,689300.0
|
|
2020-08-24,185.11000061035156,186.63999938964844,184.52000427246094,186.3300018310547,588200.0
|
|
2020-08-25,185.97000122070312,186.32000732421875,184.22000122070312,186.32000732421875,930800.0
|
|
2020-08-26,186.41000366210938,187.05999755859375,184.35000610351562,185.16000366210938,774800.0
|
|
2020-08-27,186.61000061035156,188.49000549316406,185.52000427246094,187.38999938964844,855900.0
|
|
2020-08-28,187.35000610351562,187.42999267578125,184.6999969482422,186.3800048828125,955500.0
|
|
2020-08-31,186.6699981689453,187.1999969482422,184.80999755859375,187.02000427246094,902900.0
|
|
2020-09-01,187.69000244140625,188.0800018310547,185.36000061035156,186.3800048828125,639700.0
|
|
2020-09-02,192.7899932861328,193.61000061035156,188.00999450683594,188.3000030517578,900700.0
|
|
2020-09-03,187.27999877929688,192.77000427246094,185.61000061035156,192.5800018310547,900100.0
|
|
2020-09-04,182.77000427246094,189.6199951171875,181.69000244140625,188.3000030517578,697800.0
|
|
2020-09-08,178.08999633789062,181.47000122070312,177.55999755859375,181.47000122070312,866200.0
|
|
2020-09-09,182.9600067138672,184.25,178.86000061035156,179.33999633789062,767800.0
|
|
2020-09-10,181.5,184.64999389648438,180.47000122070312,182.8000030517578,659300.0
|
|
2020-09-11,181.63999938964844,183.97000122070312,179.25,181.75999450683594,551500.0
|
|
2020-09-14,185.0800018310547,186.0800018310547,182.1199951171875,182.94000244140625,971300.0
|
|
2020-09-15,187.83999633789062,187.92999267578125,185.30999755859375,186.32000732421875,593400.0
|
|
2020-09-16,186.7899932861328,189.77000427246094,186.5800018310547,189.47999572753906,521700.0
|
|
2020-09-17,184.7899932861328,186.05999755859375,182.00999450683594,184.85000610351562,738600.0
|
|
2020-09-18,181.5800018310547,185.0500030517578,180.07000732421875,183.27999877929688,1187000.0
|
|
2020-09-21,178.67999267578125,180.3699951171875,176.38999938964844,180.13999938964844,682000.0
|
|
2020-09-22,180.38999938964844,180.75999450683594,178.05999755859375,179.52000427246094,554500.0
|
|
2020-09-23,177.0800018310547,181.08999633789062,176.55999755859375,181.08999633789062,477200.0
|
|
2020-09-24,177.22999572753906,178.77999877929688,175.3699951171875,176.1699981689453,400400.0
|
|
2020-09-25,181.33999633789062,181.72999572753906,175.75999450683594,176.9600067138672,515600.0
|
|
2020-09-28,184.52000427246094,185.11000061035156,182.9600067138672,183.3300018310547,623700.0
|
|
2020-09-29,184.3800048828125,188.02999877929688,184.36000061035156,185.02000427246094,946900.0
|
|
2020-09-30,185.30999755859375,186.6999969482422,183.19000244140625,184.6999969482422,1001800.0
|
|
2020-10-01,185.63999938964844,188.72999572753906,184.92999267578125,185.72999572753906,808400.0
|
|
2020-10-02,182.10000610351562,184.74000549316406,180.72999572753906,182.63999938964844,601000.0
|
|
2020-10-05,181.7899932861328,183.57000732421875,180.52000427246094,183.0800018310547,352400.0
|
|
2020-10-06,179.7899932861328,183.02000427246094,179.5,181.5800018310547,507900.0
|
|
2020-10-07,183.02999877929688,183.22000122070312,180.80999755859375,181.7100067138672,562400.0
|
|
2020-10-08,184.89999389648438,185.22999572753906,182.3000030517578,184.4199981689453,401200.0
|
|
2020-10-09,187.17999267578125,188.02999877929688,184.8800048828125,185.94000244140625,561800.0
|
|
2020-10-12,192.75,193.69000244140625,188.7899932861328,189.58999633789062,923700.0
|
|
2020-10-13,193.64999389648438,195.10000610351562,190.8000030517578,193.57000732421875,599200.0
|
|
2020-10-14,191.75999450683594,195.02000427246094,191.1699981689453,193.49000549316406,570600.0
|
|
2020-10-15,192.02000427246094,192.52999877929688,189.1999969482422,189.75999450683594,338100.0
|
|
2020-10-16,192.47000122070312,194.9600067138672,191.22999572753906,192.55999755859375,367700.0
|
|
2020-10-19,188.5,194.2100067138672,187.57000732421875,192.1699981689453,430700.0
|
|
2020-10-20,190.36000061035156,192.4499969482422,188.38999938964844,189.57000732421875,436400.0
|
|
2020-10-21,189.17999267578125,191.39999389648438,188.66000366210938,189.22999572753906,510200.0
|
|
2020-10-22,188.8800048828125,190.17999267578125,187.9499969482422,189.82000732421875,364900.0
|
|
2020-10-23,189.25,190.92999267578125,187.3300018310547,189.24000549316406,376900.0
|
|
2020-10-26,185.49000549316406,188.25999450683594,184.10000610351562,187.49000549316406,457400.0
|
|
2020-10-27,185.14999389648438,187.3000030517578,184.6999969482422,186.1699981689453,579200.0
|
|
2020-10-28,179.49000549316406,183.69000244140625,178.91000366210938,182.38999938964844,567300.0
|
|
2020-10-29,179.22000122070312,181.42999267578125,174.82000732421875,174.82000732421875,619900.0
|
|
2020-10-30,177.97000122070312,179.80999755859375,175.44000244140625,178.2100067138672,886200.0
|
|
2020-11-02,182.14999389648438,183.67999267578125,180.50999450683594,180.50999450683594,697400.0
|
|
2020-11-03,187.9499969482422,189.1300048828125,184.35000610351562,184.35000610351562,607100.0
|
|
2020-11-04,196.38999938964844,197.55999755859375,189.55999755859375,191.49000549316406,1202200.0
|
|
2020-11-05,194.41000366210938,204.85000610351562,192.24000549316406,200.30999755859375,879700.0
|
|
2020-11-06,197.35000610351562,198.3300018310547,195.1699981689453,196.4600067138672,459400.0
|
|
2020-11-09,196.30999755859375,206.42999267578125,195.97000122070312,204.6300048828125,815800.0
|
|
2020-11-10,195.10000610351562,196.75999450683594,192.77000427246094,193.74000549316406,578500.0
|
|
2020-11-11,199.8300018310547,200.3699951171875,194.08999633789062,196.75,518700.0
|
|
2020-11-12,199.17999267578125,200.9600067138672,197.60000610351562,199.4199981689453,345300.0
|
|
2020-11-13,203.6999969482422,203.9499969482422,200.36000061035156,200.36000061035156,751300.0
|
|
2020-11-16,205.25,205.7899932861328,203.49000549316406,204.35000610351562,475400.0
|
|
2020-11-17,205.27999877929688,206.25999450683594,203.30999755859375,204.0800018310547,474500.0
|
|
2020-11-18,203.89999389648438,206.0500030517578,203.6699981689453,205.5800018310547,393000.0
|
|
2020-11-19,205.72000122070312,206.8300018310547,201.7100067138672,203.89999389648438,650800.0
|
|
2020-11-20,204.3699951171875,206.33999633789062,203.42999267578125,204.02000427246094,573000.0
|
|
2020-11-23,198.1199951171875,204.3000030517578,197.82000732421875,203.9199981689453,827300.0
|
|
2020-11-24,194.47999572753906,199.42999267578125,194.47000122070312,197.8800048828125,983000.0
|
|
2020-11-25,195.6199951171875,197.75999450683594,194.3000030517578,195.63999938964844,762700.0
|
|
2020-11-27,198.22999572753906,198.75999450683594,195.00999450683594,197.99000549316406,350900.0
|
|
2020-11-30,198.30999755859375,201.14999389648438,196.33999633789062,197.77000427246094,1175400.0
|
|
2020-12-01,200.13999938964844,203.0,199.3800048828125,202.0500030517578,1127900.0
|
|
2020-12-02,195.99000549316406,201.0800018310547,195.30999755859375,199.67999267578125,972900.0
|
|
2020-12-03,193.85000610351562,198.0399932861328,193.5,195.5,623400.0
|
|
2020-12-04,195.67999267578125,196.1999969482422,194.11000061035156,194.64999389648438,569400.0
|
|
2020-12-07,194.4499969482422,196.0800018310547,194.02999877929688,195.22000122070312,517300.0
|
|
2020-12-08,194.92999267578125,195.88999938964844,193.7100067138672,194.25,456700.0
|
|
2020-12-09,193.4499969482422,196.52000427246094,191.47000122070312,194.8300018310547,581500.0
|
|
2020-12-10,192.1999969482422,193.63999938964844,191.47000122070312,193.24000549316406,484300.0
|
|
2020-12-11,193.99000549316406,194.2100067138672,191.3300018310547,192.2100067138672,369500.0
|
|
2020-12-14,194.77000427246094,197.72999572753906,194.02999877929688,194.13999938964844,495600.0
|
|
2020-12-15,196.13999938964844,198.67999267578125,194.4499969482422,196.02000427246094,538700.0
|
|
2020-12-16,195.8800048828125,198.02999877929688,195.25999450683594,197.25999450683594,824200.0
|
|
2020-12-17,201.24000549316406,201.25999450683594,197.38999938964844,197.61000061035156,729100.0
|
|
2020-12-18,204.47000122070312,204.97000122070312,201.02999877929688,201.77000427246094,1558000.0
|
|
2020-12-21,202.77000427246094,203.33999633789062,198.27000427246094,201.69000244140625,585100.0
|
|
2020-12-22,201.92999267578125,202.72000122070312,200.80999755859375,201.52999877929688,582400.0
|
|
2020-12-23,199.97000122070312,203.10000610351562,199.89999389648438,202.72999572753906,357500.0
|
|
2020-12-24,201.22999572753906,201.77999877929688,199.9499969482422,200.3000030517578,145000.0
|
|
2020-12-28,207.97999572753906,208.75,202.52000427246094,203.3300018310547,917700.0
|
|
2020-12-29,205.6699981689453,210.66000366210938,205.1300048828125,209.63999938964844,415800.0
|
|
2020-12-30,205.77999877929688,207.22000122070312,205.13999938964844,205.38999938964844,339900.0
|
|
2020-12-31,207.58999633789062,207.7899932861328,205.2100067138672,206.0399932861328,358200.0
|
|
2021-01-04,202.8800048828125,209.6699981689453,202.08999633789062,207.60000610351562,733400.0
|
|
2021-01-05,201.97000122070312,204.4499969482422,200.11000061035156,203.3300018310547,622300.0
|
|
2021-01-06,200.05999755859375,202.67999267578125,198.94000244140625,199.86000061035156,825400.0
|
|
2021-01-07,200.97000122070312,202.9600067138672,199.30999755859375,201.5800018310547,762700.0
|
|
2021-01-08,200.89999389648438,202.0500030517578,199.60000610351562,201.25,626400.0
|
|
2021-01-11,197.8699951171875,200.77999877929688,197.39999389648438,200.5800018310547,469400.0
|
|
2021-01-12,196.63999938964844,197.97000122070312,193.77999877929688,197.27000427246094,454400.0
|
|
2021-01-13,196.8800048828125,198.69000244140625,195.9199981689453,196.8300018310547,653500.0
|
|
2021-01-14,193.8800048828125,197.8000030517578,192.25,197.3800048828125,671800.0
|
|
2021-01-15,190.02000427246094,193.16000366210938,188.74000549316406,192.33999633789062,1173300.0
|
|
2021-01-19,191.3699951171875,192.60000610351562,189.38999938964844,189.38999938964844,636100.0
|
|
2021-01-20,194.7100067138672,195.82000732421875,191.22000122070312,192.22999572753906,692000.0
|
|
2021-01-21,194.8699951171875,196.16000366210938,193.07000732421875,193.13999938964844,588700.0
|
|
2021-01-22,192.75999450683594,194.7899932861328,191.74000549316406,194.22999572753906,521100.0
|
|
2021-01-25,188.67999267578125,192.7899932861328,188.33999633789062,192.7899932861328,1223800.0
|
|
2021-01-26,188.5,190.38999938964844,185.99000549316406,187.61000061035156,1027600.0
|
|
2021-01-27,184.27000427246094,188.02999877929688,183.25,187.36000061035156,776800.0
|
|
2021-01-28,186.42999267578125,189.41000366210938,182.6999969482422,183.52999877929688,765900.0
|
|
2021-01-29,183.5,185.88999938964844,182.52000427246094,185.5,1030500.0
|
|
2021-02-01,185.94000244140625,187.11000061035156,183.72999572753906,184.3000030517578,688000.0
|
|
2021-02-02,188.6999969482422,189.2100067138672,185.3000030517578,186.22999572753906,912200.0
|
|
2021-02-03,186.8699951171875,188.36000061035156,185.61000061035156,187.72999572753906,615300.0
|
|
2021-02-04,188.38999938964844,189.47999572753906,186.50999450683594,187.5,545800.0
|
|
2021-02-05,187.42999267578125,189.41000366210938,187.1300048828125,188.86000061035156,708300.0
|
|
2021-02-08,188.86000061035156,188.9499969482422,187.02999877929688,187.77999877929688,653400.0
|
|
2021-02-09,190.50999450683594,191.1300048828125,189.1699981689453,189.25999450683594,458100.0
|
|
2021-02-10,190.82000732421875,192.32000732421875,189.50999450683594,192.0800018310547,456800.0
|
|
2021-02-11,189.3000030517578,192.0,188.86000061035156,191.6199951171875,565200.0
|
|
2021-02-12,189.5,190.0500030517578,188.3000030517578,189.94000244140625,684700.0
|
|
2021-02-16,188.36000061035156,190.42999267578125,188.2100067138672,189.0,777800.0
|
|
2021-02-17,188.55999755859375,188.77999877929688,186.5800018310547,187.55999755859375,913200.0
|
|
2021-02-18,192.02000427246094,192.74000549316406,188.4600067138672,188.5399932861328,659000.0
|
|
2021-02-19,190.49000549316406,192.49000549316406,189.69000244140625,191.92999267578125,960300.0
|
|
2021-02-22,186.24000549316406,190.52999877929688,186.05999755859375,189.47000122070312,923400.0
|
|
2021-02-23,185.36000061035156,188.55999755859375,182.66000366210938,186.91000366210938,1551400.0
|
|
2021-02-24,167.52999877929688,178.77999877929688,166.85000610351562,176.0,3606000.0
|
|
2021-02-25,164.2899932861328,170.89999389648438,164.00999450683594,168.25999450683594,3663200.0
|
|
2021-02-26,163.85000610351562,165.10000610351562,162.16000366210938,164.72000122070312,1898200.0
|
|
2021-03-01,167.0399932861328,168.19000244140625,165.5500030517578,167.11000061035156,2963400.0
|
|
2021-03-02,166.3800048828125,167.1199951171875,164.22999572753906,167.10000610351562,2617300.0
|
|
2021-03-03,164.80999755859375,166.13999938964844,163.61000061035156,165.1699981689453,2316400.0
|
|
2021-03-04,161.64999389648438,164.6300048828125,159.7899932861328,164.25,2506000.0
|
|
2021-03-05,168.1199951171875,168.6199951171875,160.99000549316406,162.6199951171875,1922800.0
|
|
2021-03-08,171.64999389648438,173.47000122070312,168.52000427246094,169.5800018310547,2017800.0
|
|
2021-03-09,174.4199981689453,177.33999633789062,173.97999572753906,176.1699981689453,1703800.0
|
|
2021-03-10,174.86000061035156,176.60000610351562,174.05999755859375,175.9199981689453,1046700.0
|
|
2021-03-11,173.2100067138672,176.99000549316406,171.6699981689453,175.17999267578125,1087400.0
|
|
2021-03-12,171.75999450683594,172.72000122070312,169.4499969482422,169.4499969482422,881500.0
|
|
2021-03-15,174.58999633789062,174.67999267578125,171.0,171.8300018310547,778500.0
|
|
2021-03-16,172.97000122070312,177.52000427246094,172.6199951171875,177.52000427246094,670400.0
|
|
2021-03-17,171.94000244140625,174.27999877929688,170.9199981689453,173.33999633789062,798200.0
|
|
2021-03-18,170.5500030517578,171.1699981689453,168.33999633789062,169.3699951171875,1932500.0
|
|
2021-03-19,171.8699951171875,172.4499969482422,170.22999572753906,171.55999755859375,1857800.0
|
|
2021-03-22,174.82000732421875,175.2899932861328,171.10000610351562,171.25999450683594,904200.0
|
|
2021-03-23,177.58999633789062,178.30999755859375,174.1699981689453,175.33999633789062,1260400.0
|
|
2021-03-24,176.92999267578125,178.6699981689453,174.00999450683594,177.8300018310547,1726200.0
|
|
2021-03-25,174.77999877929688,177.5,174.5,177.5,825000.0
|
|
2021-03-26,178.6300048828125,178.7100067138672,174.02000427246094,174.3699951171875,653300.0
|
|
2021-03-29,180.32000732421875,181.27999877929688,177.36000061035156,177.80999755859375,907600.0
|
|
2021-03-30,175.9499969482422,180.10000610351562,175.39999389648438,179.61000061035156,497300.0
|
|
2021-03-31,176.69000244140625,178.0399932861328,175.0,175.74000549316406,845800.0
|
|
2021-04-01,179.80999755859375,180.75999450683594,176.75999450683594,176.97000122070312,675000.0
|
|
2021-04-05,181.5500030517578,182.3300018310547,179.02000427246094,179.6199951171875,839800.0
|
|
2021-04-06,180.88999938964844,182.08999633789062,179.49000549316406,180.86000061035156,661700.0
|
|
2021-04-07,179.99000549316406,181.92999267578125,179.3699951171875,181.61000061035156,660700.0
|
|
2021-04-08,181.2100067138672,182.3300018310547,180.66000366210938,180.99000549316406,761800.0
|
|
2021-04-09,182.6999969482422,183.0500030517578,180.1199951171875,181.47000122070312,785400.0
|
|
2021-04-12,182.5,183.57000732421875,182.1199951171875,182.3699951171875,1394000.0
|
|
2021-04-13,183.57000732421875,184.77000427246094,182.30999755859375,182.30999755859375,970300.0
|
|
2021-04-14,181.9499969482422,184.35000610351562,181.27000427246094,183.32000732421875,951300.0
|
|
2021-04-15,184.5,185.36000061035156,182.64999389648438,183.50999450683594,1174900.0
|
|
2021-04-16,185.4600067138672,186.36000061035156,183.16000366210938,185.0,789700.0
|
|
2021-04-19,184.52999877929688,185.64999389648438,183.13999938964844,184.75999450683594,939100.0
|
|
2021-04-20,184.44000244140625,185.5399932861328,182.82000732421875,184.27999877929688,1190500.0
|
|
2021-04-21,185.3800048828125,186.50999450683594,184.57000732421875,184.64999389648438,875300.0
|
|
2021-04-22,187.25999450683594,187.99000549316406,184.9499969482422,185.85000610351562,603900.0
|
|
2021-04-23,188.8800048828125,189.7899932861328,185.8800048828125,187.5,925500.0
|
|
2021-04-26,186.47000122070312,189.72999572753906,186.0800018310547,188.94000244140625,562800.0
|
|
2021-04-27,187.1999969482422,187.75999450683594,186.0,187.64999389648438,605800.0
|
|
2021-04-28,187.25999450683594,187.52999877929688,185.69000244140625,186.9499969482422,544400.0
|
|
2021-04-29,188.60000610351562,189.39999389648438,187.10000610351562,187.7100067138672,593900.0
|
|
2021-04-30,188.1999969482422,188.80999755859375,187.08999633789062,188.50999450683594,580500.0
|
|
2021-05-03,188.5500030517578,190.25999450683594,188.17999267578125,188.8300018310547,662600.0
|
|
2021-05-04,188.52000427246094,189.77999877929688,187.17999267578125,188.1999969482422,634800.0
|
|
2021-05-05,172.6300048828125,182.67999267578125,172.42999267578125,182.63999938964844,2484000.0
|
|
2021-05-06,175.02000427246094,175.0500030517578,171.6999969482422,172.58999633789062,1751500.0
|
|
2021-05-07,178.77000427246094,179.22000122070312,175.19000244140625,175.5399932861328,1284400.0
|
|
2021-05-10,179.55999755859375,181.36000061035156,177.8699951171875,178.36000061035156,1108400.0
|
|
2021-05-11,175.0800018310547,181.1300048828125,174.77999877929688,178.9199981689453,1046800.0
|
|
2021-05-12,172.0,174.30999755859375,171.25,172.52000427246094,1313600.0
|
|
2021-05-13,173.5800018310547,173.9600067138672,171.52999877929688,171.8000030517578,1171500.0
|
|
2021-05-14,175.0,176.19000244140625,173.36000061035156,174.05999755859375,489700.0
|
|
2021-05-17,172.94000244140625,175.8300018310547,172.75,175.07000732421875,572400.0
|
|
2021-05-18,172.05999755859375,175.3000030517578,171.33999633789062,173.82000732421875,816800.0
|
|
2021-05-19,173.07000732421875,173.27000427246094,169.02999877929688,170.47999572753906,969400.0
|
|
2021-05-20,173.35000610351562,174.89999389648438,171.63999938964844,172.77999877929688,918300.0
|
|
2021-05-21,173.50999450683594,174.99000549316406,172.52000427246094,174.02999877929688,769800.0
|
|
2021-05-24,174.1699981689453,175.2100067138672,173.02000427246094,174.89999389648438,586100.0
|
|
2021-05-25,173.6999969482422,174.61000061035156,173.41000366210938,174.1999969482422,476000.0
|
|
2021-05-26,172.97999572753906,174.3699951171875,172.8000030517578,174.0,450000.0
|
|
2021-05-27,172.1300048828125,173.39999389648438,171.6999969482422,173.39999389648438,1100600.0
|
|
2021-05-28,172.8300018310547,174.1999969482422,172.00999450683594,172.00999450683594,991600.0
|
|
2021-06-01,171.17999267578125,174.0,170.86000061035156,173.50999450683594,823400.0
|
|
2021-06-02,172.67999267578125,172.74000549316406,171.2100067138672,171.2100067138672,566100.0
|
|
2021-06-03,171.8300018310547,172.42999267578125,170.6300048828125,171.80999755859375,795600.0
|
|
2021-06-04,172.64999389648438,173.00999450683594,170.8300018310547,172.02000427246094,535700.0
|
|
2021-06-07,167.8000030517578,173.0,167.3699951171875,172.47999572753906,1116400.0
|
|
2021-06-08,169.5,169.94000244140625,167.8699951171875,167.8699951171875,979900.0
|
|
2021-06-09,169.9199981689453,170.6699981689453,169.4499969482422,170.2899932861328,801200.0
|
|
2021-06-10,170.82000732421875,170.94000244140625,168.77000427246094,170.32000732421875,799900.0
|
|
2021-06-11,172.1999969482422,172.27999877929688,170.52000427246094,171.10000610351562,517400.0
|
|
2021-06-14,173.27000427246094,173.2899932861328,171.3000030517578,171.83999633789062,449300.0
|
|
2021-06-15,172.57000732421875,174.02000427246094,172.10000610351562,173.4499969482422,591600.0
|
|
2021-06-16,170.89999389648438,173.80999755859375,170.05999755859375,172.89999389648438,892700.0
|
|
2021-06-17,172.99000549316406,173.6699981689453,170.33999633789062,171.00999450683594,549900.0
|
|
2021-06-18,171.08999633789062,173.3300018310547,170.0399932861328,172.9199981689453,1243500.0
|
|
2021-06-21,174.91000366210938,175.25,170.83999633789062,172.3800048828125,731800.0
|
|
2021-06-22,175.25999450683594,176.6300048828125,174.39999389648438,175.27999877929688,877700.0
|
|
2021-06-23,171.6999969482422,174.7899932861328,171.50999450683594,174.7899932861328,762600.0
|
|
2021-06-24,173.30999755859375,173.7100067138672,171.52999877929688,172.3300018310547,559100.0
|
|
2021-06-25,174.6999969482422,174.9199981689453,172.27999877929688,173.4600067138672,1854400.0
|
|
2021-06-28,173.97999572753906,175.58999633789062,173.8000030517578,175.2899932861328,631400.0
|
|
2021-06-29,174.3300018310547,175.63999938964844,173.50999450683594,173.6199951171875,450500.0
|
|
2021-06-30,174.72000122070312,175.10000610351562,173.75999450683594,174.55999755859375,799000.0
|
|
2021-07-01,176.8000030517578,177.05999755859375,175.2100067138672,175.5399932861328,826700.0
|
|
2021-07-02,177.5,177.99000549316406,176.75,177.25,649600.0
|
|
2021-07-06,177.61000061035156,178.08999633789062,175.60000610351562,177.3000030517578,1040900.0
|
|
2021-07-07,182.08999633789062,183.0,177.99000549316406,178.5,861600.0
|
|
2021-07-08,181.2100067138672,183.5399932861328,180.25999450683594,181.3699951171875,903300.0
|
|
2021-07-09,181.7100067138672,181.9600067138672,180.22999572753906,180.8300018310547,659300.0
|
|
2021-07-12,180.02000427246094,182.17999267578125,179.11000061035156,182.17999267578125,533500.0
|
|
2021-07-13,181.1699981689453,181.47000122070312,178.6699981689453,179.74000549316406,909600.0
|
|
2021-07-14,182.3300018310547,182.77000427246094,179.27999877929688,181.19000244140625,777900.0
|
|
2021-07-15,184.75999450683594,184.92999267578125,182.5399932861328,183.1999969482422,799200.0
|
|
2021-07-16,186.99000549316406,189.1699981689453,184.47000122070312,184.80999755859375,1089200.0
|
|
2021-07-19,184.30999755859375,187.86000061035156,182.5,186.9199981689453,823900.0
|
|
2021-07-20,187.42999267578125,188.74000549316406,184.44000244140625,184.82000732421875,1080200.0
|
|
2021-07-21,187.08999633789062,188.88999938964844,186.42999267578125,188.32000732421875,462100.0
|
|
2021-07-22,187.1999969482422,188.33999633789062,186.22000122070312,187.0800018310547,438900.0
|
|
2021-07-23,188.38999938964844,189.8800048828125,187.77999877929688,187.77999877929688,685400.0
|
|
2021-07-26,186.82000732421875,188.27999877929688,185.1199951171875,187.5500030517578,671500.0
|
|
2021-07-27,186.6999969482422,188.52999877929688,185.60000610351562,187.0500030517578,674600.0
|
|
2021-07-28,185.27000427246094,186.8300018310547,183.97999572753906,185.9600067138672,697400.0
|
|
2021-07-29,187.80999755859375,188.89999389648438,186.27000427246094,186.27000427246094,754000.0
|
|
2021-07-30,189.94000244140625,190.22999572753906,187.72000122070312,187.72000122070312,789800.0
|
|
2021-08-02,190.0,191.5500030517578,189.22999572753906,189.99000549316406,504600.0
|
|
2021-08-03,188.49000549316406,190.85000610351562,186.8300018310547,190.50999450683594,662000.0
|
|
2021-08-04,187.47999572753906,188.85000610351562,185.5,187.1199951171875,854700.0
|
|
2021-08-05,189.91000366210938,190.13999938964844,186.4600067138672,186.9600067138672,693700.0
|
|
2021-08-06,188.1300048828125,190.8699951171875,187.5500030517578,190.25,848200.0
|
|
2021-08-09,187.4600067138672,188.72000122070312,187.27999877929688,188.07000732421875,628800.0
|
|
2021-08-10,187.5,188.75,186.47999572753906,187.17999267578125,1000100.0
|
|
2021-08-11,190.3699951171875,190.52999877929688,187.52000427246094,188.5399932861328,657000.0
|
|
2021-08-12,190.1300048828125,191.4499969482422,189.82000732421875,190.14999389648438,482300.0
|
|
2021-08-13,191.24000549316406,191.30999755859375,189.52999877929688,190.4199981689453,326500.0
|
|
2021-08-16,191.39999389648438,192.47999572753906,190.0800018310547,190.9600067138672,1183100.0
|
|
2021-08-17,193.0,193.07000732421875,190.30999755859375,191.33999633789062,1163700.0
|
|
2021-08-18,190.75999450683594,193.86000061035156,190.6999969482422,191.9600067138672,874300.0
|
|
2021-08-19,194.67999267578125,195.0500030517578,190.2100067138672,190.88999938964844,822300.0
|
|
2021-08-20,196.38999938964844,196.63999938964844,193.97000122070312,194.97000122070312,2008100.0
|
|
2021-08-23,197.50999450683594,197.77999877929688,194.49000549316406,195.5,1203200.0
|
|
2021-08-24,197.1699981689453,197.36000061035156,196.44000244140625,197.36000061035156,1330500.0
|
|
2021-08-25,197.82000732421875,198.97000122070312,195.22999572753906,195.22999572753906,995800.0
|
|
2021-08-26,197.77999877929688,198.7100067138672,197.07000732421875,197.72000122070312,945100.0
|
|
2021-08-27,199.52000427246094,200.27000427246094,197.72000122070312,198.91000366210938,752300.0
|
|
2021-08-30,200.77999877929688,201.25,198.94000244140625,199.05999755859375,417000.0
|
|
2021-08-31,201.75999450683594,202.3300018310547,200.1300048828125,200.77000427246094,710800.0
|
|
2021-09-01,203.05999755859375,203.7100067138672,200.50999450683594,201.91000366210938,535200.0
|
|
2021-09-02,204.60000610351562,205.0,203.0,203.55999755859375,1399500.0
|
|
2021-09-03,205.0800018310547,205.41000366210938,203.05999755859375,203.86000061035156,809200.0
|
|
2021-09-07,203.11000061035156,204.44000244140625,201.60000610351562,204.44000244140625,1293900.0
|
|
2021-09-08,206.33999633789062,207.77999877929688,202.58999633789062,203.11000061035156,946600.0
|
|
2021-09-09,204.86000061035156,206.72999572753906,204.0,206.35000610351562,595900.0
|
|
2021-09-10,205.5500030517578,206.8300018310547,204.17999267578125,205.00999450683594,569000.0
|
|
2021-09-13,205.02000427246094,207.2100067138672,203.82000732421875,206.58999633789062,894900.0
|
|
2021-09-14,205.55999755859375,206.67999267578125,204.72000122070312,205.0,640600.0
|
|
2021-09-15,204.55999755859375,205.92999267578125,204.02000427246094,205.5,533000.0
|
|
2021-09-16,202.4499969482422,204.8699951171875,201.5800018310547,203.94000244140625,938000.0
|
|
2021-09-17,201.10000610351562,202.17999267578125,200.11000061035156,201.5500030517578,1519500.0
|
|
2021-09-20,201.6999969482422,201.83999633789062,199.57000732421875,200.0399932861328,896800.0
|
|
2021-09-21,202.9499969482422,204.25,201.14999389648438,202.25,859300.0
|
|
2021-09-22,205.55999755859375,206.72000122070312,202.8800048828125,204.27000427246094,596500.0
|
|
2021-09-23,208.97000122070312,210.1199951171875,203.9499969482422,206.0399932861328,908800.0
|
|
2021-09-24,207.97000122070312,208.64999389648438,206.85000610351562,208.13999938964844,498100.0
|
|
2021-09-27,203.72999572753906,207.6199951171875,203.36000061035156,206.7100067138672,628400.0
|
|
2021-09-28,201.74000549316406,202.92999267578125,199.13999938964844,202.92999267578125,1544400.0
|
|
2021-09-29,202.3699951171875,204.11000061035156,200.97999572753906,201.75,872000.0
|
|
2021-09-30,200.27000427246094,203.66000366210938,200.22999572753906,203.07000732421875,626100.0
|
|
2021-10-01,199.99000549316406,201.85000610351562,199.25999450683594,201.5800018310547,735100.0
|
|
2021-10-04,198.80999755859375,200.94000244140625,197.0500030517578,200.0,997900.0
|
|
2021-10-05,201.6300048828125,202.55999755859375,197.49000549316406,198.67999267578125,726800.0
|
|
2021-10-06,203.72999572753906,203.86000061035156,199.89999389648438,200.2100067138672,631000.0
|
|
2021-10-07,206.74000549316406,207.4600067138672,204.52000427246094,205.0,723300.0
|
|
2021-10-08,207.47000122070312,208.2899932861328,204.57000732421875,206.69000244140625,614200.0
|
|
2021-10-11,206.52999877929688,208.6199951171875,206.44000244140625,207.22000122070312,461200.0
|
|
2021-10-12,207.75,209.2899932861328,206.83999633789062,206.83999633789062,611600.0
|
|
2021-10-13,208.3699951171875,209.02000427246094,206.16000366210938,208.97999572753906,657400.0
|
|
2021-10-14,211.5500030517578,211.74000549316406,208.33999633789062,209.8300018310547,564100.0
|
|
2021-10-15,210.6300048828125,212.41000366210938,210.47999572753906,212.0500030517578,560100.0
|
|
2021-10-18,211.0399932861328,211.57000732421875,209.02999877929688,210.3300018310547,777900.0
|
|
2021-10-19,212.0500030517578,212.05999755859375,209.8699951171875,211.17999267578125,490300.0
|
|
2021-10-20,211.92999267578125,212.67999267578125,209.52000427246094,212.6199951171875,382400.0
|
|
2021-10-21,213.13999938964844,213.6300048828125,210.30999755859375,212.80999755859375,515400.0
|
|
2021-10-22,213.9600067138672,215.99000549316406,213.27000427246094,213.55999755859375,669000.0
|
|
2021-10-25,212.02000427246094,214.0399932861328,211.4199981689453,213.77000427246094,896300.0
|
|
2021-10-26,211.32000732421875,214.16000366210938,210.91000366210938,212.83999633789062,1034200.0
|
|
2021-10-27,207.8800048828125,209.4199981689453,205.1699981689453,206.9600067138672,1067300.0
|
|
2021-10-28,209.32000732421875,210.22000122070312,208.14999389648438,208.25999450683594,716700.0
|
|
2021-10-29,210.27000427246094,211.89999389648438,208.74000549316406,208.85000610351562,624700.0
|
|
2021-11-01,208.94000244140625,211.33999633789062,206.99000549316406,210.3000030517578,746000.0
|
|
2021-11-02,209.30999755859375,209.91000366210938,207.13999938964844,209.47999572753906,598000.0
|
|
2021-11-03,214.2899932861328,216.49000549316406,206.5399932861328,206.5399932861328,1316200.0
|
|
2021-11-04,216.60000610351562,217.27999877929688,214.22000122070312,215.0,821700.0
|
|
2021-11-05,214.58999633789062,217.99000549316406,214.32000732421875,217.47999572753906,549600.0
|
|
2021-11-08,214.91000366210938,215.32000732421875,212.72999572753906,215.0,715000.0
|
|
2021-11-09,216.2899932861328,217.69000244140625,213.16000366210938,214.89999389648438,467500.0
|
|
2021-11-10,213.82000732421875,217.77000427246094,212.92999267578125,216.3800048828125,532200.0
|
|
2021-11-11,212.99000549316406,214.41000366210938,212.4499969482422,214.33999633789062,340000.0
|
|
2021-11-12,216.27000427246094,216.94000244140625,213.72000122070312,213.83999633789062,833300.0
|
|
2021-11-15,218.02999877929688,218.8800048828125,215.63999938964844,216.1300048828125,445900.0
|
|
2021-11-16,222.60000610351562,223.3000030517578,218.14999389648438,218.61000061035156,881700.0
|
|
2021-11-17,224.5,224.85000610351562,219.63999938964844,221.77999877929688,765200.0
|
|
2021-11-18,226.72000122070312,226.83999633789062,222.72000122070312,224.92999267578125,867200.0
|
|
2021-11-19,230.02999877929688,230.6999969482422,227.3000030517578,227.77999877929688,1168000.0
|
|
2021-11-22,228.52999877929688,231.57000732421875,228.1300048828125,229.58999633789062,679100.0
|
|
2021-11-23,229.32000732421875,229.9199981689453,225.55999755859375,227.44000244140625,798300.0
|
|
2021-11-24,228.2100067138672,229.4600067138672,225.77000427246094,228.6199951171875,626700.0
|
|
2021-11-26,225.80999755859375,229.66000366210938,224.7899932861328,228.35000610351562,1024400.0
|
|
2021-11-29,229.16000366210938,230.8000030517578,226.8300018310547,228.1199951171875,763200.0
|
|
2021-11-30,224.8699951171875,229.6699981689453,223.35000610351562,228.02000427246094,1106700.0
|
|
2021-12-01,219.63999938964844,229.2899932861328,219.3300018310547,226.08999633789062,1258900.0
|
|
2021-12-02,225.8699951171875,226.74000549316406,220.41000366210938,220.41000366210938,1096700.0
|
|
2021-12-03,221.64999389648438,227.49000549316406,219.1699981689453,226.9199981689453,1407600.0
|
|
2021-12-06,221.91000366210938,223.52000427246094,220.97999572753906,221.64999389648438,960500.0
|
|
2021-12-07,225.44000244140625,226.69000244140625,222.83999633789062,223.80999755859375,1170400.0
|
|
2021-12-08,229.0500030517578,229.67999267578125,225.47999572753906,225.9499969482422,1054900.0
|
|
2021-12-09,224.5,229.5500030517578,222.8800048828125,229.0500030517578,913500.0
|
|
2021-12-10,226.66000366210938,227.36000061035156,222.8000030517578,225.7100067138672,1230600.0
|
|
2021-12-13,228.94000244140625,229.94000244140625,225.0,226.1699981689453,819000.0
|
|
2021-12-14,224.8000030517578,229.39999389648438,224.25,227.38999938964844,862100.0
|
|
2021-12-15,228.57000732421875,228.8699951171875,224.75999450683594,225.2100067138672,1818600.0
|
|
2021-12-16,229.1999969482422,230.7899932861328,227.4199981689453,229.3300018310547,1519000.0
|
|
2021-12-17,222.13999938964844,229.8800048828125,220.5500030517578,227.27999877929688,2119900.0
|
|
2021-12-20,221.30999755859375,221.72999572753906,214.55999755859375,216.77000427246094,1025700.0
|
|
2021-12-21,221.99000549316406,222.22999572753906,218.80999755859375,220.5,574700.0
|
|
2021-12-22,223.85000610351562,223.99000549316406,220.8800048828125,222.5800018310547,818100.0
|
|
2021-12-23,225.52999877929688,226.72000122070312,223.5800018310547,224.38999938964844,475600.0
|
|
2021-12-27,227.41000366210938,227.8000030517578,225.02999877929688,226.25,501300.0
|
|
2021-12-28,228.0800018310547,229.24000549316406,227.41000366210938,227.75999450683594,344500.0
|
|
2021-12-29,229.3000030517578,230.10000610351562,228.0500030517578,228.67999267578125,472800.0
|
|
2021-12-30,228.08999633789062,230.30999755859375,227.85000610351562,229.3800048828125,298000.0
|
|
2021-12-31,228.72999572753906,229.2899932861328,227.27999877929688,227.9199981689453,662600.0
|
|
2022-01-03,221.66000366210938,227.88999938964844,218.6199951171875,227.66000366210938,912100.0
|
|
2022-01-04,221.72999572753906,224.52999877929688,221.16000366210938,222.0,864800.0
|
|
2022-01-05,214.30999755859375,219.99000549316406,213.85000610351562,216.7899932861328,1013800.0
|
|
2022-01-06,212.6699981689453,216.82000732421875,212.25,213.1199951171875,1117700.0
|
|
2022-01-07,206.64999389648438,212.32000732421875,206.25999450683594,212.32000732421875,1669600.0
|
|
2022-01-10,206.67999267578125,207.3000030517578,202.5399932861328,205.24000549316406,1957600.0
|
|
2022-01-11,208.67999267578125,208.99000549316406,203.9600067138672,207.25,916800.0
|
|
2022-01-12,207.38999938964844,210.5399932861328,206.4199981689453,209.00999450683594,1010100.0
|
|
2022-01-13,203.11000061035156,208.0500030517578,202.69000244140625,207.74000549316406,886200.0
|
|
2022-01-14,198.14999389648438,203.11000061035156,196.8300018310547,201.27999877929688,1439100.0
|
|
2022-01-18,198.4499969482422,199.13999938964844,193.30999755859375,194.64999389648438,1617900.0
|
|
2022-01-19,199.86000061035156,202.5,198.4199981689453,199.36000061035156,1730000.0
|
|
2022-01-20,198.02999877929688,203.4499969482422,197.8000030517578,201.58999633789062,976600.0
|
|
2022-01-21,196.08999633789062,201.5800018310547,195.6999969482422,197.8000030517578,893000.0
|
|
2022-01-24,197.3800048828125,197.39999389648438,191.1199951171875,195.7899932861328,1519900.0
|
|
2022-01-25,190.61000061035156,196.64999389648438,188.94000244140625,193.72999572753906,976800.0
|
|
2022-01-26,187.75999450683594,193.5500030517578,185.9600067138672,190.42999267578125,1209100.0
|
|
2022-01-27,188.3000030517578,193.11000061035156,187.6699981689453,189.02999877929688,983300.0
|
|
2022-01-28,193.2899932861328,193.3000030517578,185.58999633789062,188.2899932861328,608800.0
|
|
2022-01-31,196.1300048828125,196.9499969482422,192.16000366210938,193.13999938964844,982600.0
|
|
2022-02-01,196.57000732421875,197.66000366210938,191.88999938964844,195.52000427246094,1059600.0
|
|
2022-02-02,200.11000061035156,200.49000549316406,196.58999633789062,196.94000244140625,956200.0
|
|
2022-02-03,196.94000244140625,199.97999572753906,196.52999877929688,197.6300048828125,901100.0
|
|
2022-02-04,197.75,199.3000030517578,194.8699951171875,195.92999267578125,1067700.0
|
|
2022-02-07,197.02999877929688,199.17999267578125,196.82000732421875,197.75,824200.0
|
|
2022-02-08,198.19000244140625,198.9199981689453,194.3000030517578,196.38999938964844,982100.0
|
|
2022-02-09,199.05999755859375,203.99000549316406,198.10000610351562,200.67999267578125,1211400.0
|
|
2022-02-10,194.69000244140625,197.35000610351562,192.7100067138672,195.35000610351562,1516000.0
|
|
2022-02-11,192.91000366210938,195.74000549316406,192.0399932861328,194.72999572753906,807400.0
|
|
2022-02-14,191.80999755859375,196.35000610351562,190.0399932861328,193.38999938964844,1024600.0
|
|
2022-02-15,194.27000427246094,194.77999877929688,193.1699981689453,194.00999450683594,982600.0
|
|
2022-02-16,194.07000732421875,194.91000366210938,191.30999755859375,193.77000427246094,755100.0
|
|
2022-02-17,190.3000030517578,194.05999755859375,190.14999389648438,192.9600067138672,1289000.0
|
|
2022-02-18,189.3000030517578,191.38999938964844,188.38999938964844,190.47000122070312,1443900.0
|
|
2022-02-22,186.44000244140625,193.35000610351562,185.55999755859375,188.5399932861328,1698000.0
|
|
2022-02-23,177.6199951171875,183.0399932861328,176.6699981689453,182.69000244140625,2524100.0
|
|
2022-02-24,179.22000122070312,179.41000366210938,175.0,175.17999267578125,1777000.0
|
|
2022-02-25,179.5399932861328,181.02000427246094,176.80999755859375,179.89999389648438,1324400.0
|
|
2022-02-28,177.33999633789062,179.0,175.22999572753906,178.75999450683594,1149700.0
|
|
2022-03-01,179.36000061035156,180.9199981689453,176.11000061035156,177.30999755859375,1768700.0
|
|
2022-03-02,181.72999572753906,183.58999633789062,179.9199981689453,180.61000061035156,1404700.0
|
|
2022-03-03,182.67999267578125,185.22000122070312,182.3800048828125,183.41000366210938,1380000.0
|
|
2022-03-04,187.6999969482422,188.2899932861328,181.61000061035156,182.10000610351562,2617100.0
|
|
2022-03-07,187.5,188.8300018310547,186.13999938964844,187.0,2035300.0
|
|
2022-03-08,185.02999877929688,188.3300018310547,183.10000610351562,185.3300018310547,2165600.0
|
|
2022-03-09,187.27000427246094,188.5500030517578,184.24000549316406,187.4499969482422,1419500.0
|
|
2022-03-10,184.83999633789062,187.69000244140625,182.97999572753906,184.5399932861328,1247300.0
|
|
2022-03-11,182.0399932861328,185.72000122070312,182.0,185.1699981689453,1371600.0
|
|
2022-03-14,185.9499969482422,186.6999969482422,181.89999389648438,182.72000122070312,1153300.0
|
|
2022-03-15,190.91000366210938,191.52999877929688,187.60000610351562,188.24000549316406,1097900.0
|
|
2022-03-16,195.42999267578125,195.5399932861328,191.02000427246094,191.1199951171875,1658500.0
|
|
2022-03-17,202.41000366210938,202.4600067138672,195.0,195.1300048828125,1890400.0
|
|
2022-03-18,208.24000549316406,208.72000122070312,201.1699981689453,201.75,1905400.0
|
|
2022-03-21,210.32000732421875,211.17999267578125,206.50999450683594,206.50999450683594,1522100.0
|
|
2022-03-22,211.14999389648438,213.27000427246094,209.0500030517578,210.9600067138672,1672600.0
|
|
2022-03-23,207.64999389648438,210.89999389648438,206.3300018310547,210.2100067138672,1718700.0
|
|
2022-03-24,208.24000549316406,209.6199951171875,206.3300018310547,209.13999938964844,1307400.0
|
|
2022-03-25,208.0,209.05999755859375,205.39999389648438,208.92999267578125,838600.0
|
|
2022-03-28,211.60000610351562,212.07000732421875,207.1300048828125,208.0800018310547,1497600.0
|
|
2022-03-29,214.8000030517578,215.72000122070312,212.75,213.0,912800.0
|
|
2022-03-30,216.97000122070312,217.63999938964844,212.3699951171875,215.8800048828125,851900.0
|
|
2022-03-31,214.6300048828125,218.1300048828125,213.8000030517578,213.8000030517578,1343500.0
|
|
2022-04-01,214.1199951171875,215.57000732421875,211.77000427246094,215.57000732421875,840200.0
|
|
2022-04-04,217.00999450683594,217.25,212.7100067138672,213.41000366210938,1110200.0
|
|
2022-04-05,219.41000366210938,221.52000427246094,216.97000122070312,217.25,1316700.0
|
|
2022-04-06,220.25,222.11000061035156,216.41000366210938,217.77000427246094,1079200.0
|
|
2022-04-07,220.22000122070312,221.8000030517578,219.00999450683594,219.8800048828125,1498100.0
|
|
2022-04-08,219.52000427246094,221.82000732421875,219.27000427246094,220.11000061035156,995400.0
|
|
2022-04-11,216.4499969482422,220.25999450683594,216.35000610351562,218.77999877929688,664600.0
|
|
2022-04-12,214.63999938964844,218.1699981689453,214.0,216.9499969482422,614600.0
|
|
2022-04-13,214.11000061035156,215.97000122070312,212.92999267578125,214.8699951171875,938900.0
|
|
2022-04-14,213.3000030517578,216.47000122070312,213.05999755859375,215.49000549316406,630200.0
|
|
2022-04-18,211.2100067138672,213.75999450683594,210.32000732421875,212.4199981689453,569200.0
|
|
2022-04-19,215.3300018310547,215.77999877929688,211.19000244140625,211.2100067138672,1040900.0
|
|
2022-04-20,217.39999389648438,219.17999267578125,216.3000030517578,216.58999633789062,703100.0
|
|
2022-04-21,215.4499969482422,219.60000610351562,214.72000122070312,216.3699951171875,746000.0
|
|
2022-04-22,210.60000610351562,215.6999969482422,210.47999572753906,215.6999969482422,695600.0
|
|
2022-04-25,213.85000610351562,214.0500030517578,209.4499969482422,211.0,912300.0
|
|
2022-04-26,208.24000549316406,214.7100067138672,208.07000732421875,213.47000122070312,1549800.0
|
|
2022-04-27,208.4199981689453,211.42999267578125,207.58999633789062,209.11000061035156,979800.0
|
|
2022-04-28,212.69000244140625,214.35000610351562,209.14999389648438,210.58999633789062,1164400.0
|
|
2022-04-29,204.0500030517578,212.08999633789062,203.5399932861328,210.0800018310547,1536100.0
|
|
2022-05-02,202.19000244140625,206.02999877929688,199.00999450683594,203.63999938964844,1429600.0
|
|
2022-05-03,200.1199951171875,202.63999938964844,198.8000030517578,201.0500030517578,1398500.0
|
|
2022-05-04,193.52999877929688,194.8699951171875,184.22000122070312,186.0,2613000.0
|
|
2022-05-05,187.9199981689453,191.9600067138672,186.0800018310547,190.50999450683594,2006600.0
|
|
2022-05-06,185.4199981689453,187.1999969482422,183.44000244140625,186.30999755859375,1370000.0
|
|
2022-05-09,177.97999572753906,184.3000030517578,177.25999450683594,184.11000061035156,1207400.0
|
|
2022-05-10,178.8699951171875,181.27000427246094,175.24000549316406,180.52999877929688,1062700.0
|
|
2022-05-11,174.39999389648438,178.89999389648438,174.22999572753906,176.6699981689453,1367600.0
|
|
2022-05-12,173.66000366210938,175.80999755859375,171.1699981689453,173.1300048828125,1922300.0
|
|
2022-05-13,176.2100067138672,176.6300048828125,171.4199981689453,174.9600067138672,1901400.0
|
|
2022-05-16,171.99000549316406,175.92999267578125,170.50999450683594,175.72000122070312,1121300.0
|
|
2022-05-17,174.57000732421875,175.55999755859375,171.94000244140625,173.57000732421875,934600.0
|
|
2022-05-18,166.49000549316406,173.11000061035156,165.60000610351562,172.8300018310547,1143100.0
|
|
2022-05-19,168.22000122070312,169.91000366210938,164.9600067138672,165.77999877929688,894600.0
|
|
2022-05-20,168.88999938964844,170.47999572753906,165.10000610351562,169.3699951171875,1041100.0
|
|
2022-05-23,170.9199981689453,171.13999938964844,167.02999877929688,169.6199951171875,605800.0
|
|
2022-05-24,170.94000244140625,171.33999633789062,168.36000061035156,170.11000061035156,556700.0
|
|
2022-05-25,170.72000122070312,172.16000366210938,169.13999938964844,170.19000244140625,609400.0
|
|
2022-05-26,173.7100067138672,174.8800048828125,171.0500030517578,171.0500030517578,678500.0
|
|
2022-05-27,178.64999389648438,178.8699951171875,174.3699951171875,174.6999969482422,643600.0
|
|
2022-05-31,174.9199981689453,177.85000610351562,174.49000549316406,177.2100067138672,1365400.0
|
|
2022-06-01,171.22999572753906,174.35000610351562,170.66000366210938,171.58999633789062,973100.0
|
|
2022-06-02,176.0,176.1199951171875,171.4499969482422,171.8000030517578,670200.0
|
|
2022-06-03,173.66000366210938,174.33999633789062,172.2899932861328,173.9499969482422,923500.0
|
|
2022-06-06,174.33999633789062,176.50999450683594,173.9600067138672,174.94000244140625,584300.0
|
|
2022-06-07,175.4499969482422,176.5800018310547,172.1300048828125,172.8000030517578,644600.0
|
|
2022-06-08,170.35000610351562,174.74000549316406,170.02999877929688,174.14999389648438,696900.0
|
|
2022-06-09,166.7899932861328,170.85000610351562,166.72999572753906,170.0500030517578,605400.0
|
|
2022-06-10,164.10000610351562,165.58999633789062,163.0,164.16000366210938,766600.0
|
|
2022-06-13,161.6699981689453,163.10000610351562,159.0800018310547,160.7100067138672,1013700.0
|
|
2022-06-14,158.22999572753906,161.9199981689453,157.3000030517578,161.9199981689453,733900.0
|
|
2022-06-15,160.19000244140625,162.41000366210938,157.63999938964844,160.00999450683594,815400.0
|
|
2022-06-16,158.5800018310547,158.99000549316406,156.0500030517578,157.6999969482422,1264400.0
|
|
2022-06-17,161.82000732421875,162.85000610351562,157.3300018310547,158.1699981689453,2422500.0
|
|
2022-06-21,165.1300048828125,165.97999572753906,161.89999389648438,163.74000549316406,1201400.0
|
|
2022-06-22,166.2899932861328,167.5,163.72999572753906,164.02000427246094,617200.0
|
|
2022-06-23,170.97000122070312,171.3300018310547,166.92999267578125,167.57000732421875,686200.0
|
|
2022-06-24,172.99000549316406,173.11000061035156,171.47999572753906,171.47999572753906,1632500.0
|
|
2022-06-27,174.10000610351562,174.4600067138672,171.3800048828125,172.6199951171875,604600.0
|
|
2022-06-28,168.94000244140625,175.4499969482422,168.80999755859375,174.0800018310547,721100.0
|
|
2022-06-29,171.32000732421875,172.00999450683594,168.30999755859375,169.1699981689453,587000.0
|
|
2022-06-30,173.08999633789062,173.97000122070312,169.30999755859375,169.49000549316406,819200.0
|
|
2022-07-01,175.3000030517578,176.27999877929688,172.4499969482422,172.75,630000.0
|
|
2022-07-05,175.4199981689453,175.50999450683594,171.92999267578125,173.52000427246094,741700.0
|
|
2022-07-06,178.1199951171875,179.0,176.25,177.1699981689453,815900.0
|
|
2022-07-07,178.02999877929688,178.80999755859375,175.41000366210938,177.08999633789062,700200.0
|
|
2022-07-08,178.07000732421875,179.32000732421875,176.16000366210938,177.3800048828125,630800.0
|
|
2022-07-11,177.83999633789062,179.14999389648438,176.4199981689453,178.22000122070312,583600.0
|
|
2022-07-12,174.0800018310547,179.8800048828125,172.97000122070312,178.9499969482422,540100.0
|
|
2022-07-13,174.7100067138672,176.33999633789062,171.13999938964844,171.13999938964844,484500.0
|
|
2022-07-14,175.92999267578125,176.9499969482422,173.1300048828125,174.0399932861328,554800.0
|
|
2022-07-15,178.8300018310547,180.1999969482422,176.8000030517578,177.0,897400.0
|
|
2022-07-18,175.5,179.57000732421875,175.02999877929688,177.86000061035156,566000.0
|
|
2022-07-19,180.0,180.6300048828125,177.02999877929688,177.25999450683594,704200.0
|
|
2022-07-20,181.8699951171875,182.9499969482422,179.5,180.22000122070312,643100.0
|
|
2022-07-21,184.7100067138672,184.99000549316406,182.00999450683594,183.05999755859375,557500.0
|
|
2022-07-22,184.77999877929688,186.6699981689453,183.1699981689453,185.11000061035156,664200.0
|
|
2022-07-25,182.77000427246094,184.85000610351562,182.32000732421875,183.88999938964844,544300.0
|
|
2022-07-26,183.00999450683594,183.61000061035156,181.33999633789062,183.2100067138672,578100.0
|
|
2022-07-27,184.52999877929688,185.94000244140625,182.52999877929688,182.7899932861328,789900.0
|
|
2022-07-28,188.50999450683594,189.80999755859375,185.07000732421875,185.83999633789062,697200.0
|
|
2022-07-29,190.25,190.9600067138672,187.10000610351562,188.33999633789062,656000.0
|
|
2022-08-01,189.02000427246094,190.75999450683594,187.69000244140625,189.57000732421875,695700.0
|
|
2022-08-02,188.97999572753906,191.1300048828125,187.2100067138672,188.3300018310547,871200.0
|
|
2022-08-03,197.3800048828125,199.5500030517578,191.55999755859375,192.69000244140625,1396800.0
|
|
2022-08-04,199.27999877929688,200.8699951171875,196.77000427246094,197.36000061035156,781500.0
|
|
2022-08-05,198.3800048828125,198.61000061035156,195.6999969482422,196.97000122070312,737600.0
|
|
2022-08-08,199.02999877929688,201.4600067138672,198.38999938964844,199.2100067138672,489200.0
|
|
2022-08-09,198.75999450683594,200.5800018310547,197.99000549316406,199.9600067138672,487100.0
|
|
2022-08-10,202.14999389648438,203.2100067138672,200.72000122070312,202.3300018310547,693400.0
|
|
2022-08-11,200.89999389648438,204.77000427246094,200.50999450683594,202.5,456600.0
|
|
2022-08-12,202.8699951171875,203.77999877929688,201.5399932861328,202.2100067138672,581700.0
|
|
2022-08-15,205.6699981689453,206.99000549316406,202.7899932861328,202.8699951171875,578300.0
|
|
2022-08-16,204.49000549316406,205.82000732421875,203.77999877929688,204.32000732421875,912000.0
|
|
2022-08-17,203.55999755859375,203.72000122070312,201.5800018310547,202.80999755859375,698500.0
|
|
2022-08-18,203.92999267578125,204.75,202.2899932861328,203.00999450683594,609600.0
|
|
2022-08-19,200.57000732421875,203.60000610351562,198.91000366210938,203.60000610351562,1636700.0
|
|
2022-08-22,198.22999572753906,201.1699981689453,197.77000427246094,200.07000732421875,780700.0
|
|
2022-08-23,194.4600067138672,197.6199951171875,194.33999633789062,197.6199951171875,878900.0
|
|
2022-08-24,194.67999267578125,195.13999938964844,192.9499969482422,194.2100067138672,554000.0
|
|
2022-08-25,195.30999755859375,196.27999877929688,192.08999633789062,196.27999877929688,783400.0
|
|
2022-08-26,189.88999938964844,195.5,189.64999389648438,194.7100067138672,831200.0
|
|
2022-08-29,189.52999877929688,190.3000030517578,187.5800018310547,188.6999969482422,608400.0
|
|
2022-08-30,187.85000610351562,190.39999389648438,186.8699951171875,189.39999389648438,1707600.0
|
|
2022-08-31,187.16000366210938,189.47999572753906,186.58999633789062,187.86000061035156,827200.0
|
|
2022-09-01,188.89999389648438,189.10000610351562,185.41000366210938,186.82000732421875,516700.0
|
|
2022-09-02,184.77000427246094,190.58999633789062,183.38999938964844,189.97999572753906,652200.0
|
|
2022-09-06,186.69000244140625,188.35000610351562,184.13999938964844,184.49000549316406,619600.0
|
|
2022-09-07,191.38999938964844,191.89999389648438,186.55999755859375,187.39999389648438,544200.0
|
|
2022-09-08,191.10000610351562,192.24000549316406,188.99000549316406,190.52999877929688,636400.0
|
|
2022-09-09,192.0399932861328,192.7100067138672,191.1300048828125,191.75999450683594,492400.0
|
|
2022-09-12,192.8300018310547,193.05999755859375,191.60000610351562,192.4600067138672,556200.0
|
|
2022-09-13,186.25,189.50999450683594,185.24000549316406,189.02999877929688,815400.0
|
|
2022-09-14,185.91000366210938,187.88999938964844,182.10000610351562,186.14999389648438,599300.0
|
|
2022-09-15,183.97999572753906,186.3300018310547,183.39999389648438,185.9499969482422,602600.0
|
|
2022-09-16,184.42999267578125,184.9600067138672,182.1999969482422,183.92999267578125,1903600.0
|
|
2022-09-19,184.25,184.3000030517578,181.60000610351562,183.9600067138672,510500.0
|
|
2022-09-20,182.3300018310547,183.94000244140625,180.5800018310547,183.57000732421875,409100.0
|
|
2022-09-21,180.30999755859375,185.1300048828125,180.1999969482422,183.6199951171875,505600.0
|
|
2022-09-22,175.05999755859375,180.1300048828125,174.9600067138672,179.3000030517578,644000.0
|
|
2022-09-23,175.1999969482422,175.67999267578125,172.92999267578125,175.42999267578125,691400.0
|
|
2022-09-26,173.4199981689453,176.4499969482422,172.7100067138672,175.4499969482422,707800.0
|
|
2022-09-27,171.02999877929688,175.00999450683594,170.49000549316406,174.2100067138672,654300.0
|
|
2022-09-28,173.72999572753906,174.66000366210938,171.22000122070312,172.57000732421875,939300.0
|
|
2022-09-29,173.5500030517578,173.77000427246094,170.74000549316406,172.2899932861328,683000.0
|
|
2022-09-30,170.52999877929688,174.3300018310547,169.9499969482422,173.97999572753906,919800.0
|
|
2022-10-03,174.36000061035156,175.1300048828125,171.1699981689453,171.8000030517578,890400.0
|
|
2022-10-04,179.69000244140625,180.1199951171875,176.35000610351562,176.35000610351562,766900.0
|
|
2022-10-05,179.92999267578125,181.1199951171875,177.72000122070312,178.9600067138672,947300.0
|
|
2022-10-06,175.69000244140625,180.72000122070312,175.60000610351562,180.6300048828125,615100.0
|
|
2022-10-07,170.55999755859375,174.5399932861328,169.91000366210938,174.07000732421875,705400.0
|
|
2022-10-10,169.6699981689453,172.24000549316406,168.72000122070312,171.35000610351562,464100.0
|
|
2022-10-11,169.5,171.13999938964844,168.38999938964844,169.13999938964844,807300.0
|
|
2022-10-12,168.10000610351562,170.77999877929688,168.05999755859375,170.77999877929688,550000.0
|
|
2022-10-13,169.74000549316406,170.38999938964844,163.63999938964844,164.89999389648438,1169300.0
|
|
2022-10-14,166.83999633789062,173.1199951171875,166.35000610351562,172.25999450683594,675300.0
|
|
2022-10-17,171.44000244140625,173.13999938964844,168.92999267578125,169.16000366210938,1195000.0
|
|
2022-10-18,173.86000061035156,176.4199981689453,172.83999633789062,175.0800018310547,738200.0
|
|
2022-10-19,169.36000061035156,173.25,168.6300048828125,171.1199951171875,676900.0
|
|
2022-10-20,165.69000244140625,169.47000122070312,164.52000427246094,169.47000122070312,834900.0
|
|
2022-10-21,166.99000549316406,167.75,163.7899932861328,165.3800048828125,852800.0
|
|
2022-10-24,169.4600067138672,170.02000427246094,166.9600067138672,168.9600067138672,657500.0
|
|
2022-10-25,173.82000732421875,174.0800018310547,169.47999572753906,169.9499969482422,785000.0
|
|
2022-10-26,173.52000427246094,176.7100067138672,173.2899932861328,174.47000122070312,704600.0
|
|
2022-10-27,176.41000366210938,177.47999572753906,172.61000061035156,173.77000427246094,753900.0
|
|
2022-10-28,181.1199951171875,181.55999755859375,176.82000732421875,176.94000244140625,625100.0
|
|
2022-10-31,182.8300018310547,186.86000061035156,180.35000610351562,181.7100067138672,1405600.0
|
|
2022-11-01,181.47000122070312,185.10000610351562,180.39999389648438,183.47999572753906,779400.0
|
|
2022-11-02,169.3300018310547,178.6199951171875,169.27999877929688,172.6199951171875,1814100.0
|
|
2022-11-03,165.3699951171875,168.44000244140625,165.08999633789062,167.1199951171875,1087200.0
|
|
2022-11-04,166.52000427246094,167.58999633789062,162.94000244140625,166.63999938964844,1061300.0
|
|
2022-11-07,168.49000549316406,168.63999938964844,166.4600067138672,167.6999969482422,895400.0
|
|
2022-11-08,170.60000610351562,172.64999389648438,167.69000244140625,169.3000030517578,773900.0
|
|
2022-11-09,169.8699951171875,172.5399932861328,169.0,170.13999938964844,854500.0
|
|
2022-11-10,181.11000061035156,181.61000061035156,175.63999938964844,177.02999877929688,1386200.0
|
|
2022-11-11,178.27000427246094,181.11000061035156,177.49000549316406,181.11000061035156,880800.0
|
|
2022-11-14,173.97999572753906,178.77999877929688,173.8000030517578,178.1300048828125,1209700.0
|
|
2022-11-15,177.0,178.38999938964844,174.66000366210938,176.97999572753906,1830900.0
|
|
2022-11-16,174.50999450683594,178.33999633789062,173.6699981689453,177.0,1609300.0
|
|
2022-11-17,170.22999572753906,173.4600067138672,167.80999755859375,172.55999755859375,1960700.0
|
|
2022-11-18,173.5399932861328,174.11000061035156,170.6999969482422,172.41000366210938,1266600.0
|
|
2022-11-21,179.9499969482422,180.97999572753906,173.91000366210938,174.0,1205000.0
|
|
2022-11-22,178.64999389648438,181.6999969482422,178.3800048828125,180.35000610351562,990900.0
|
|
2022-11-23,180.0500030517578,181.61000061035156,178.0500030517578,178.75,629300.0
|
|
2022-11-25,182.8699951171875,183.6699981689453,180.0,180.99000549316406,454800.0
|
|
2022-11-28,177.5399932861328,183.33999633789062,177.32000732421875,181.6199951171875,828500.0
|
|
2022-11-29,176.92999267578125,177.91000366210938,174.67999267578125,175.55999755859375,791000.0
|
|
2022-11-30,183.7100067138672,184.4199981689453,176.72999572753906,177.0,2044500.0
|
|
2022-12-01,186.13999938964844,187.67999267578125,184.88999938964844,185.32000732421875,875500.0
|
|
2022-12-02,185.44000244140625,186.47000122070312,180.83999633789062,183.75999450683594,848500.0
|
|
2022-12-05,183.14999389648438,184.00999450683594,182.10000610351562,183.7100067138672,861300.0
|
|
2022-12-06,182.0399932861328,183.60000610351562,181.25,183.14999389648438,874500.0
|
|
2022-12-07,182.9600067138672,185.25999450683594,181.16000366210938,181.16000366210938,869100.0
|
|
2022-12-08,182.17999267578125,183.8300018310547,180.99000549316406,182.5399932861328,640100.0
|
|
2022-12-09,182.50999450683594,183.61000061035156,180.82000732421875,182.17999267578125,928200.0
|
|
2022-12-12,181.89999389648438,184.14999389648438,178.88999938964844,183.57000732421875,908800.0
|
|
2022-12-13,184.6999969482422,189.17999267578125,182.89999389648438,188.8699951171875,707100.0
|
|
2022-12-14,182.97000122070312,187.2899932861328,181.10000610351562,184.57000732421875,771600.0
|
|
2022-12-15,176.60000610351562,182.27999877929688,176.10000610351562,181.6699981689453,1195100.0
|
|
2022-12-16,175.02000427246094,177.2899932861328,174.52000427246094,175.1999969482422,1877300.0
|
|
2022-12-19,173.22000122070312,175.80999755859375,171.6999969482422,174.82000732421875,833900.0
|
|
2022-12-20,172.19000244140625,173.50999450683594,170.5399932861328,173.0399932861328,719600.0
|
|
2022-12-21,176.1199951171875,176.82000732421875,171.97999572753906,173.4600067138672,689600.0
|
|
2022-12-22,174.47999572753906,174.61000061035156,171.19000244140625,174.3300018310547,653400.0
|
|
2022-12-23,175.61000061035156,175.8699951171875,173.27999877929688,173.52000427246094,470600.0
|
|
2022-12-27,175.55999755859375,176.6199951171875,174.32000732421875,175.8000030517578,497900.0
|
|
2022-12-28,174.22999572753906,177.61000061035156,173.99000549316406,175.55999755859375,572400.0
|
|
2022-12-29,178.05999755859375,179.07000732421875,174.61000061035156,174.61000061035156,506900.0
|
|
2022-12-30,176.4199981689453,177.8000030517578,174.07000732421875,176.6300048828125,617700.0
|
|
2023-01-03,177.33999633789062,179.35000610351562,176.02000427246094,177.39999389648438,644400.0
|
|
2023-01-04,180.25,181.63999938964844,178.6999969482422,179.83999633789062,603200.0
|
|
2023-01-05,177.63999938964844,179.05999755859375,176.36000061035156,178.8300018310547,693300.0
|
|
2023-01-06,182.8800048828125,183.52000427246094,178.0,179.50999450683594,728700.0
|
|
2023-01-09,182.0500030517578,185.16000366210938,181.8800048828125,183.0,1095800.0
|
|
2023-01-10,183.5399932861328,183.88999938964844,180.3699951171875,181.0,403000.0
|
|
2023-01-11,186.47000122070312,186.52000427246094,183.5,184.50999450683594,687100.0
|
|
2023-01-12,182.9600067138672,186.8000030517578,181.75,186.17999267578125,657900.0
|
|
2023-01-13,183.9499969482422,184.32000732421875,182.0399932861328,182.25,493000.0
|
|
2023-01-17,181.57000732421875,183.63999938964844,181.13999938964844,182.91000366210938,829200.0
|
|
2023-01-18,180.69000244140625,183.66000366210938,179.88999938964844,181.9499969482422,662500.0
|
|
2023-01-19,178.30999755859375,180.6699981689453,177.69000244140625,179.6699981689453,792300.0
|
|
2023-01-20,181.61000061035156,181.97999572753906,176.3699951171875,176.88999938964844,832700.0
|
|
2023-01-23,185.36000061035156,187.4199981689453,181.63999938964844,182.35000610351562,832600.0
|
|
2023-01-24,183.35000610351562,185.50999450683594,182.61000061035156,185.1699981689453,799500.0
|
|
2023-01-25,180.11000061035156,180.9600067138672,176.77999877929688,180.75,941100.0
|
|
2023-01-26,180.99000549316406,181.66000366210938,178.97999572753906,181.05999755859375,809600.0
|
|
2023-01-27,180.14999389648438,181.3300018310547,178.89999389648438,180.19000244140625,1005200.0
|
|
2023-01-30,179.41000366210938,180.75999450683594,178.52000427246094,180.1300048828125,1074300.0
|
|
2023-01-31,181.7899932861328,181.85000610351562,179.1199951171875,180.0,1142000.0
|
|
2023-02-01,184.16000366210938,185.5500030517578,179.38999938964844,181.22999572753906,1138500.0
|
|
2023-02-02,187.02000427246094,188.85000610351562,182.19000244140625,185.0,1130200.0
|
|
2023-02-03,180.11000061035156,185.1199951171875,179.8300018310547,185.07000732421875,1522900.0
|
|
2023-02-06,176.92999267578125,178.7899932861328,176.2100067138672,178.1999969482422,1662100.0
|
|
2023-02-07,177.8699951171875,178.5800018310547,173.0500030517578,174.7100067138672,1432100.0
|
|
2023-02-08,177.7100067138672,179.27999877929688,176.55999755859375,177.3000030517578,1179700.0
|
|
2023-02-09,176.22000122070312,180.0,175.55999755859375,178.41000366210938,851200.0
|
|
2023-02-10,176.77999877929688,177.39999389648438,174.94000244140625,175.36000061035156,703500.0
|
|
2023-02-13,179.07000732421875,179.6199951171875,177.02000427246094,177.02000427246094,889300.0
|
|
2023-02-14,176.82000732421875,178.97000122070312,172.2899932861328,178.08999633789062,753700.0
|
|
2023-02-15,177.4199981689453,178.82000732421875,175.0,176.2100067138672,815900.0
|
|
2023-02-16,176.22000122070312,177.27999877929688,174.72000122070312,175.0,679300.0
|
|
2023-02-17,177.1300048828125,177.3300018310547,175.0,176.4199981689453,1829500.0
|
|
2023-02-21,174.69000244140625,176.36000061035156,173.9499969482422,176.17999267578125,789900.0
|
|
2023-02-22,174.5,176.4600067138672,174.02999877929688,175.05999755859375,786300.0
|
|
2023-02-23,173.89999389648438,175.4600067138672,171.77999877929688,174.08999633789062,1137600.0
|
|
2023-02-24,171.67999267578125,172.27999877929688,169.74000549316406,171.2100067138672,859100.0
|
|
2023-02-27,171.99000549316406,173.44000244140625,171.22999572753906,173.44000244140625,1232600.0
|
|
2023-02-28,171.11000061035156,172.5399932861328,169.82000732421875,170.36000061035156,1528100.0
|
|
2023-03-01,176.72000122070312,184.42999267578125,176.52000427246094,178.74000549316406,2572900.0
|
|
2023-03-02,181.58999633789062,181.69000244140625,174.99000549316406,176.2899932861328,1958200.0
|
|
2023-03-03,186.9199981689453,187.16000366210938,181.83999633789062,181.9499969482422,1557400.0
|
|
2023-03-06,187.6999969482422,189.36000061035156,186.47999572753906,186.6300048828125,1329500.0
|
|
2023-03-07,184.14999389648438,189.4499969482422,182.82000732421875,189.3000030517578,1108300.0
|
|
2023-03-08,184.8699951171875,185.83999633789062,183.3699951171875,184.16000366210938,1012600.0
|
|
2023-03-09,183.1699981689453,187.3300018310547,182.88999938964844,185.27999877929688,985500.0
|
|
2023-03-10,180.13999938964844,183.75999450683594,179.6699981689453,182.27999877929688,913200.0
|
|
2023-03-13,180.9600067138672,184.3699951171875,179.99000549316406,180.02999877929688,1713300.0
|
|
2023-03-14,180.89999389648438,184.50999450683594,179.1300048828125,181.27000427246094,1541200.0
|
|
2023-03-15,179.97000122070312,181.77000427246094,177.88999938964844,179.63999938964844,1665400.0
|
|
2023-03-16,180.8699951171875,181.9199981689453,178.52000427246094,179.2100067138672,1832300.0
|
|
2023-03-17,180.07000732421875,183.91000366210938,179.8000030517578,182.25999450683594,1780400.0
|
|
2023-03-20,185.5,185.64999389648438,180.4199981689453,180.64999389648438,1238300.0
|
|
2023-03-21,186.10000610351562,186.91000366210938,184.75,185.97999572753906,1015200.0
|
|
2023-03-22,182.94000244140625,187.1699981689453,182.89999389648438,186.22999572753906,881500.0
|
|
2023-03-23,181.82000732421875,184.1199951171875,181.00999450683594,182.91000366210938,1033600.0
|
|
2023-03-24,186.69000244140625,187.0800018310547,181.1999969482422,182.05999755859375,1002800.0
|
|
2023-03-27,185.24000549316406,188.6699981689453,185.0399932861328,187.0399932861328,828700.0
|
|
2023-03-28,187.69000244140625,187.94000244140625,184.0399932861328,184.5399932861328,877000.0
|
|
2023-03-29,190.25,190.82000732421875,188.9199981689453,188.9199981689453,1180300.0
|
|
2023-03-30,190.9600067138672,191.89999389648438,190.05999755859375,191.0,1072200.0
|
|
2023-03-31,191.86000061035156,194.00999450683594,190.89999389648438,191.9199981689453,1394400.0
|
|
2023-04-03,191.5800018310547,192.0800018310547,189.22999572753906,190.24000549316406,783400.0
|
|
2023-04-04,190.58999633789062,192.72000122070312,189.97000122070312,191.11000061035156,677600.0
|
|
2023-04-05,191.4600067138672,193.33999633789062,190.5,190.5,806500.0
|
|
2023-04-06,190.4199981689453,191.27000427246094,189.5500030517578,191.22000122070312,859000.0
|
|
2023-04-10,190.25999450683594,190.47999572753906,186.9600067138672,188.8000030517578,522300.0
|
|
2023-04-11,191.4499969482422,191.99000549316406,190.4600067138672,190.50999450683594,608300.0
|
|
2023-04-12,192.1699981689453,193.80999755859375,191.2899932861328,192.39999389648438,526900.0
|
|
2023-04-13,194.61000061035156,194.72999572753906,191.75999450683594,192.88999938964844,651100.0
|
|
2023-04-14,191.86000061035156,194.80999755859375,191.4199981689453,193.80999755859375,1033500.0
|
|
2023-04-17,192.1699981689453,193.27999877929688,190.2899932861328,192.39999389648438,842600.0
|
|
2023-04-18,193.13999938964844,193.72999572753906,191.89999389648438,193.0800018310547,928100.0
|
|
2023-04-19,192.82000732421875,193.33999633789062,191.94000244140625,192.25,599800.0
|
|
2023-04-20,194.55999755859375,195.9499969482422,191.99000549316406,192.0,809300.0
|
|
2023-04-21,196.7899932861328,197.5399932861328,194.85000610351562,195.07000732421875,941600.0
|
|
2023-04-24,195.8000030517578,197.4499969482422,195.25,196.00999450683594,664700.0
|
|
2023-04-25,192.7100067138672,195.7899932861328,192.3000030517578,195.25999450683594,671600.0
|
|
2023-04-26,190.22000122070312,192.47000122070312,189.67999267578125,190.74000549316406,661200.0
|
|
2023-04-27,192.10000610351562,192.77999877929688,189.13999938964844,190.86000061035156,939600.0
|
|
2023-04-28,194.11000061035156,194.5800018310547,192.5800018310547,193.0,867800.0
|
|
2023-05-01,192.57000732421875,194.02999877929688,192.13999938964844,193.30999755859375,845700.0
|
|
2023-05-02,188.97999572753906,191.47000122070312,187.86000061035156,191.47000122070312,1120900.0
|
|
2023-05-03,203.97000122070312,206.6300048828125,198.39999389648438,200.0,2300600.0
|
|
2023-05-04,205.75999450683594,210.86000061035156,205.6999969482422,208.92999267578125,1318700.0
|
|
2023-05-05,210.8800048828125,211.92999267578125,206.3800048828125,206.3800048828125,1233800.0
|
|
2023-05-08,210.1199951171875,212.25999450683594,209.36000061035156,211.55999755859375,796800.0
|
|
2023-05-09,211.39999389648438,212.61000061035156,209.02000427246094,210.3800048828125,700500.0
|
|
2023-05-10,214.47000122070312,216.4199981689453,213.82000732421875,214.25,1118400.0
|
|
2023-05-11,215.3300018310547,216.60000610351562,213.82000732421875,214.50999450683594,1218000.0
|
|
2023-05-12,215.00999450683594,216.5399932861328,214.2899932861328,215.86000061035156,976300.0
|
|
2023-05-15,214.99000549316406,215.22000122070312,212.89999389648438,214.99000549316406,911200.0
|
|
2023-05-16,218.11000061035156,218.60000610351562,213.64999389648438,214.99000549316406,962000.0
|
|
2023-05-17,219.1199951171875,220.49000549316406,217.97999572753906,219.66000366210938,1087000.0
|
|
2023-05-18,220.6300048828125,221.0,217.3000030517578,217.3000030517578,790900.0
|
|
2023-05-19,222.1199951171875,222.92999267578125,220.6300048828125,221.0,1137900.0
|
|
2023-05-22,218.25,222.75,217.92999267578125,221.88999938964844,1048900.0
|
|
2023-05-23,215.75999450683594,217.50999450683594,215.3000030517578,217.3699951171875,905400.0
|
|
2023-05-24,216.66000366210938,217.6300048828125,214.6699981689453,215.94000244140625,890300.0
|
|
2023-05-25,218.67999267578125,219.3000030517578,215.1699981689453,215.41000366210938,1231800.0
|
|
2023-05-26,217.07000732421875,220.91000366210938,216.02999877929688,219.14999389648438,1076400.0
|
|
2023-05-30,218.63999938964844,219.9600067138672,217.5399932861328,217.83999633789062,897000.0
|
|
2023-05-31,219.11000061035156,219.77000427246094,216.1699981689453,219.0399932861328,1738100.0
|
|
2023-06-01,219.97000122070312,221.61000061035156,218.91000366210938,220.42999267578125,780800.0
|
|
2023-06-02,221.3699951171875,222.60000610351562,219.83999633789062,220.3300018310547,1228500.0
|
|
2023-06-05,223.1300048828125,224.35000610351562,220.72999572753906,221.02000427246094,1153400.0
|
|
2023-06-06,221.32000732421875,224.47000122070312,220.74000549316406,223.82000732421875,778000.0
|
|
2023-06-07,218.49000549316406,222.19000244140625,217.83999633789062,221.32000732421875,941600.0
|
|
2023-06-08,219.91000366210938,220.1199951171875,216.7899932861328,217.80999755859375,986000.0
|
|
2023-06-09,219.36000061035156,220.74000549316406,217.80999755859375,219.22999572753906,614600.0
|
|
2023-06-12,219.1199951171875,219.75999450683594,217.1199951171875,219.36000061035156,1094400.0
|
|
2023-06-13,217.13999938964844,219.50999450683594,216.24000549316406,219.08999633789062,1766000.0
|
|
2023-06-14,220.27999877929688,220.5,216.44000244140625,216.8000030517578,1423600.0
|
|
2023-06-15,224.57000732421875,225.64999389648438,219.64999389648438,220.14999389648438,1417900.0
|
|
2023-06-16,224.52000427246094,226.47999572753906,223.27000427246094,225.77999877929688,4248200.0
|
|
2023-06-20,225.97000122070312,227.8300018310547,224.3699951171875,225.11000061035156,1321900.0
|
|
2023-06-21,227.22000122070312,227.94000244140625,225.25999450683594,225.97000122070312,1237700.0
|
|
2023-06-22,228.00999450683594,228.42999267578125,226.13999938964844,226.88999938964844,1283900.0
|
|
2023-06-23,224.35000610351562,227.25999450683594,223.57000732421875,227.0500030517578,1812400.0
|
|
2023-06-26,223.0,225.4199981689453,222.80999755859375,224.49000549316406,1284200.0
|
|
2023-06-27,224.6300048828125,225.32000732421875,222.5,223.77000427246094,1425400.0
|
|
2023-06-28,223.1699981689453,225.97000122070312,222.13999938964844,225.0,1270900.0
|
|
2023-06-29,223.27000427246094,224.32000732421875,222.1300048828125,222.6699981689453,1151500.0
|
|
2023-06-30,226.02999877929688,228.08999633789062,224.24000549316406,224.24000549316406,965000.0
|
|
2023-07-03,222.5,224.25,220.67999267578125,224.24000549316406,813500.0
|
|
2023-07-05,226.0500030517578,226.1300048828125,221.3000030517578,222.1300048828125,1267700.0
|
|
2023-07-06,227.00999450683594,227.1999969482422,223.85000610351562,224.72000122070312,1205400.0
|
|
2023-07-07,224.97000122070312,227.44000244140625,224.72000122070312,226.58999633789062,958100.0
|
|
2023-07-10,226.97999572753906,228.9600067138672,225.8000030517578,225.85000610351562,871300.0
|
|
2023-07-11,226.9600067138672,227.3699951171875,225.83999633789062,226.8000030517578,700500.0
|
|
2023-07-12,226.50999450683594,228.47999572753906,226.2899932861328,227.75,962300.0
|
|
2023-07-13,226.60000610351562,227.1300048828125,225.82000732421875,226.66000366210938,908600.0
|
|
2023-07-14,228.7899932861328,229.57000732421875,225.5,225.8800048828125,732300.0
|
|
2023-07-17,229.97000122070312,230.74000549316406,228.72999572753906,228.97000122070312,622400.0
|
|
2023-07-18,228.97999572753906,231.39999389648438,228.82000732421875,229.94000244140625,980400.0
|
|
2023-07-19,228.2100067138672,230.39999389648438,227.64999389648438,228.3800048828125,863700.0
|
|
2023-07-20,230.86000061035156,231.60000610351562,227.27999877929688,227.27999877929688,1137500.0
|
|
2023-07-21,234.11000061035156,235.19000244140625,231.75999450683594,231.75999450683594,3315200.0
|
|
2023-07-24,234.16000366210938,234.6300048828125,231.35000610351562,233.85000610351562,1031900.0
|
|
2023-07-25,236.9199981689453,238.17999267578125,232.74000549316406,232.8000030517578,1058700.0
|
|
2023-07-26,237.00999450683594,237.47000122070312,235.5500030517578,236.14999389648438,884500.0
|
|
2023-07-27,231.4600067138672,238.82000732421875,230.64999389648438,237.89999389648438,1336300.0
|
|
2023-07-28,232.16000366210938,234.0,230.57000732421875,232.44000244140625,863400.0
|
|
2023-07-31,228.94000244140625,232.32000732421875,228.11000061035156,232.32000732421875,1511800.0
|
|
2023-08-01,229.22000122070312,229.77999877929688,227.41000366210938,228.99000549316406,1097500.0
|
|
2023-08-02,232.4199981689453,235.99000549316406,225.7100067138672,226.3800048828125,1817800.0
|
|
2023-08-03,230.39999389648438,237.22999572753906,229.75999450683594,232.8800048828125,1460900.0
|
|
2023-08-04,229.75999450683594,232.33999633789062,228.9499969482422,231.00999450683594,806500.0
|
|
2023-08-07,233.52999877929688,233.97999572753906,229.94000244140625,231.14999389648438,820900.0
|
|
2023-08-08,232.52999877929688,234.0399932861328,231.49000549316406,233.5500030517578,802100.0
|
|
2023-08-09,235.02999877929688,236.63999938964844,231.5,232.1300048828125,963600.0
|
|
2023-08-10,233.08999633789062,236.52000427246094,232.86000061035156,235.42999267578125,753400.0
|
|
2023-08-11,234.6699981689453,235.36000061035156,232.44000244140625,232.8800048828125,489100.0
|
|
2023-08-14,237.13999938964844,237.24000549316406,234.25999450683594,235.1199951171875,666000.0
|
|
2023-08-15,234.77999877929688,236.83999633789062,234.2899932861328,235.92999267578125,720100.0
|
|
2023-08-16,235.3300018310547,237.32000732421875,234.32000732421875,234.80999755859375,611800.0
|
|
2023-08-17,230.67999267578125,236.19000244140625,230.66000366210938,235.58999633789062,1188100.0
|
|
2023-08-18,230.94000244140625,232.85000610351562,230.30999755859375,230.47999572753906,514400.0
|
|
2023-08-21,232.3800048828125,233.22999572753906,229.77000427246094,230.6300048828125,800500.0
|
|
2023-08-22,231.74000549316406,233.36000061035156,231.0800018310547,232.2100067138672,853400.0
|
|
2023-08-23,235.35000610351562,235.91000366210938,231.10000610351562,231.99000549316406,818400.0
|
|
2023-08-24,234.6699981689453,237.97000122070312,234.2899932861328,236.14999389648438,743100.0
|
|
2023-08-25,237.19000244140625,237.6699981689453,234.5800018310547,235.6699981689453,907400.0
|
|
2023-08-28,237.94000244140625,239.64999389648438,237.4199981689453,238.00999450683594,590800.0
|
|
2023-08-29,239.13999938964844,239.3699951171875,236.6300048828125,238.1199951171875,662200.0
|
|
2023-08-30,241.6699981689453,242.22999572753906,239.99000549316406,239.99000549316406,786000.0
|
|
2023-08-31,242.22000122070312,242.88999938964844,241.1699981689453,241.36000061035156,965000.0
|
|
2023-09-01,242.83999633789062,243.6999969482422,240.52999877929688,243.6999969482422,772100.0
|
|
2023-09-05,240.61000061035156,242.75,238.64999389648438,242.14999389648438,745100.0
|
|
2023-09-06,243.47000122070312,243.7100067138672,240.5500030517578,241.27000427246094,597200.0
|
|
2023-09-07,245.16000366210938,246.24000549316406,243.22999572753906,244.1699981689453,757200.0
|
|
2023-09-08,244.3800048828125,246.02999877929688,243.25999450683594,245.05999755859375,550000.0
|
|
2023-09-11,245.00999450683594,245.8300018310547,242.9199981689453,244.61000061035156,688000.0
|
|
2023-09-12,244.52000427246094,247.13999938964844,244.24000549316406,244.6300048828125,742600.0
|
|
2023-09-13,245.55999755859375,245.60000610351562,242.8300018310547,243.5,718600.0
|
|
2023-09-14,248.49000549316406,249.25999450683594,245.14999389648438,247.05999755859375,734800.0
|
|
2023-09-15,245.64999389648438,247.8000030517578,244.50999450683594,247.52000427246094,1380000.0
|
|
2023-09-18,246.22000122070312,247.1199951171875,243.97999572753906,244.97000122070312,501300.0
|
|
2023-09-19,246.30999755859375,246.52999877929688,243.88999938964844,245.17999267578125,629300.0
|
|
2023-09-20,246.3300018310547,248.49000549316406,245.8000030517578,247.44000244140625,616000.0
|
|
2023-09-21,240.92999267578125,245.5800018310547,240.89999389648438,245.13999938964844,1109200.0
|
|
2023-09-22,241.9499969482422,244.47999572753906,240.5399932861328,240.92999267578125,545000.0
|
|
2023-09-25,242.69000244140625,243.0800018310547,240.50999450683594,240.9199981689453,620500.0
|
|
2023-09-26,241.41000366210938,243.38999938964844,240.88999938964844,242.63999938964844,602600.0
|
|
2023-09-27,239.6300048828125,243.6699981689453,237.83999633789062,242.33999633789062,728600.0
|
|
2023-09-28,240.5399932861328,242.3300018310547,239.8000030517578,239.8000030517578,555200.0
|
|
2023-09-29,236.24000549316406,241.3699951171875,235.22999572753906,240.99000549316406,1239100.0
|
|
2023-10-02,236.35000610351562,237.10000610351562,233.30999755859375,235.30999755859375,694300.0
|
|
2023-10-03,234.75,237.82000732421875,233.63999938964844,235.82000732421875,980600.0
|
|
2023-10-04,239.92999267578125,240.4199981689453,235.25999450683594,235.7899932861328,894600.0
|
|
2023-10-05,238.6300048828125,240.4499969482422,237.5,238.9499969482422,969000.0
|
|
2023-10-06,239.97000122070312,241.58999633789062,235.4600067138672,237.64999389648438,1091500.0
|
|
2023-10-09,244.07000732421875,244.61000061035156,240.0399932861328,240.16000366210938,769000.0
|
|
2023-10-10,244.4499969482422,246.69000244140625,242.08999633789062,244.3300018310547,952300.0
|
|
2023-10-11,245.50999450683594,245.64999389648438,243.44000244140625,245.33999633789062,762900.0
|
|
2023-10-12,245.97999572753906,247.3000030517578,244.85000610351562,246.02000427246094,781700.0
|
|
2023-10-13,247.60000610351562,249.0,246.7899932861328,246.85000610351562,1179300.0
|
|
2023-10-16,242.52000427246094,248.19000244140625,242.13999938964844,248.02000427246094,1217600.0
|
|
2023-10-17,239.91000366210938,243.02999877929688,238.80999755859375,241.6999969482422,1152500.0
|
|
2023-10-18,238.1300048828125,241.42999267578125,237.55999755859375,240.85000610351562,1038700.0
|
|
2023-10-19,234.4499969482422,239.52999877929688,233.9199981689453,238.2100067138672,901400.0
|
|
2023-10-20,234.4499969482422,236.0800018310547,232.41000366210938,234.3000030517578,1155600.0
|
|
2023-10-23,230.8699951171875,235.97999572753906,230.58999633789062,235.11000061035156,1242500.0
|
|
2023-10-24,230.13999938964844,233.44000244140625,227.91000366210938,231.3699951171875,1224000.0
|
|
2023-10-25,228.1300048828125,232.08999633789062,227.5399932861328,229.57000732421875,1111400.0
|
|
2023-10-26,226.69000244140625,231.72999572753906,225.83999633789062,227.88999938964844,909000.0
|
|
2023-10-27,223.85000610351562,226.3699951171875,222.3000030517578,226.3699951171875,1106600.0
|
|
2023-10-30,224.49000549316406,225.08999633789062,221.88999938964844,223.85000610351562,920100.0
|
|
2023-10-31,227.36000061035156,227.91000366210938,223.9600067138672,225.77999877929688,1240800.0
|
|
2023-11-01,222.25,228.33999633789062,215.32000732421875,221.5500030517578,1948400.0
|
|
2023-11-02,229.8699951171875,230.36000061035156,222.89999389648438,222.89999389648438,1371200.0
|
|
2023-11-03,230.6199951171875,233.7100067138672,228.14999389648438,230.36000061035156,967200.0
|
|
2023-11-06,230.80999755859375,231.69000244140625,229.1199951171875,230.5500030517578,701300.0
|
|
2023-11-07,233.19000244140625,234.3800048828125,230.30999755859375,231.67999267578125,717300.0
|
|
2023-11-08,236.00999450683594,236.41000366210938,233.52000427246094,234.85000610351562,793700.0
|
|
2023-11-09,235.5,236.88999938964844,234.02999877929688,236.00999450683594,599100.0
|
|
2023-11-10,237.92999267578125,237.9600067138672,236.13999938964844,236.83999633789062,777900.0
|
|
2023-11-13,238.50999450683594,239.3800048828125,237.58999633789062,237.66000366210938,586700.0
|
|
2023-11-14,238.05999755859375,241.8300018310547,237.7899932861328,241.16000366210938,1157000.0
|
|
2023-11-15,237.7899932861328,240.8000030517578,237.66000366210938,240.0399932861328,920300.0
|
|
2023-11-16,237.5500030517578,240.47000122070312,237.05999755859375,239.22000122070312,721100.0
|
|
2023-11-17,237.1199951171875,239.27000427246094,236.57000732421875,239.27000427246094,729200.0
|
|
2023-11-20,239.27999877929688,240.47000122070312,236.22000122070312,236.75,1065600.0
|
|
2023-11-21,239.7899932861328,241.7100067138672,238.77000427246094,239.89999389648438,1091900.0
|
|
2023-11-22,240.02999877929688,242.9499969482422,239.88999938964844,240.67999267578125,706900.0
|
|
2023-11-24,239.5399932861328,241.69000244140625,239.50999450683594,240.3000030517578,300600.0
|
|
2023-11-27,241.0,242.61000061035156,240.08999633789062,240.33999633789062,721000.0
|
|
2023-11-28,240.07000732421875,242.83999633789062,240.00999450683594,240.50999450683594,740800.0
|
|
2023-11-29,238.25999450683594,241.10000610351562,237.39999389648438,240.32000732421875,721500.0
|
|
2023-11-30,241.42999267578125,242.0500030517578,237.8699951171875,238.1999969482422,1265800.0
|
|
2023-12-01,242.72999572753906,243.5399932861328,239.77000427246094,240.61000061035156,690800.0
|
|
2023-12-04,239.3000030517578,243.5,238.00999450683594,241.08999633789062,939200.0
|
|
2023-12-05,238.60000610351562,240.4199981689453,236.1699981689453,238.6999969482422,796300.0
|
|
2023-12-06,234.86000061035156,238.80999755859375,233.0800018310547,238.60000610351562,1218200.0
|
|
2023-12-07,233.75,235.3800048828125,233.02000427246094,235.32000732421875,773700.0
|
|
2023-12-08,232.9199981689453,233.19000244140625,230.17999267578125,232.36000061035156,936000.0
|
|
2023-12-11,240.11000061035156,240.8000030517578,232.9199981689453,234.9499969482422,944300.0
|
|
2023-12-12,243.27999877929688,243.49000549316406,240.2100067138672,242.10000610351562,696500.0
|
|
2023-12-13,247.22999572753906,248.0800018310547,243.0800018310547,244.14999389648438,1037200.0
|
|
2023-12-14,235.42999267578125,248.5500030517578,235.36000061035156,247.80999755859375,1755200.0
|
|
2023-12-15,235.0,237.27999877929688,233.05999755859375,235.50999450683594,2637300.0
|
|
2023-12-18,237.3300018310547,238.83999633789062,235.58999633789062,235.58999633789062,829000.0
|
|
2023-12-19,234.4600067138672,238.10000610351562,234.1199951171875,237.3800048828125,1107400.0
|
|
2023-12-20,233.47000122070312,237.22999572753906,233.3000030517578,233.77000427246094,1059000.0
|
|
2023-12-21,235.00999450683594,235.41000366210938,232.8300018310547,233.2100067138672,646300.0
|
|
2023-12-22,236.1999969482422,237.0500030517578,234.97000122070312,235.86000061035156,918800.0
|
|
2023-12-26,237.02999877929688,238.11000061035156,235.02999877929688,235.94000244140625,516500.0
|
|
2023-12-27,237.22000122070312,237.67999267578125,236.32000732421875,236.6199951171875,534400.0
|
|
2023-12-28,237.61000061035156,238.69000244140625,236.7100067138672,238.27999877929688,374300.0
|
|
2023-12-29,238.86000061035156,239.1999969482422,237.22000122070312,237.4499969482422,520700.0
|
|
2024-01-02,237.97999572753906,239.27000427246094,236.67999267578125,237.82000732421875,743700.0
|
|
2024-01-03,236.6999969482422,239.1999969482422,236.5500030517578,238.16000366210938,679500.0
|
|
2024-01-04,237.9499969482422,239.1300048828125,237.27000427246094,237.52000427246094,707800.0
|
|
2024-01-05,233.6999969482422,238.8699951171875,232.83999633789062,237.9499969482422,832800.0
|
|
2024-01-08,232.7100067138672,234.22000122070312,229.52999877929688,232.9499969482422,1139900.0
|
|
2024-01-09,234.72000122070312,235.1999969482422,231.3000030517578,231.88999938964844,648700.0
|
|
2024-01-10,233.9600067138672,236.1699981689453,232.85000610351562,235.3000030517578,730600.0
|
|
2024-01-11,234.2100067138672,235.16000366210938,231.42999267578125,234.17999267578125,997900.0
|
|
2024-01-12,236.77000427246094,236.8800048828125,233.64999389648438,235.63999938964844,619100.0
|
|
2024-01-16,237.02999877929688,237.11000061035156,234.02000427246094,234.60000610351562,1368200.0
|
|
2024-01-17,236.6699981689453,237.88999938964844,232.72000122070312,236.0500030517578,681700.0
|
|
2024-01-18,237.5500030517578,237.8699951171875,234.63999938964844,236.2899932861328,667300.0
|
|
2024-01-19,240.1199951171875,241.02999877929688,237.39999389648438,237.8300018310547,803200.0
|
|
2024-01-22,243.4600067138672,244.17999267578125,240.05999755859375,241.22999572753906,639400.0
|
|
2024-01-23,243.83999633789062,243.91000366210938,241.85000610351562,243.00999450683594,673100.0
|
|
2024-01-24,244.64999389648438,245.25999450683594,243.19000244140625,245.0,546200.0
|
|
2024-01-25,243.47999572753906,245.30999755859375,241.16000366210938,244.5800018310547,508100.0
|
|
2024-01-26,244.14999389648438,244.8800048828125,242.6999969482422,244.38999938964844,713700.0
|
|
2024-01-29,244.57000732421875,244.94000244140625,242.8300018310547,243.22000122070312,644700.0
|
|
2024-01-30,246.08999633789062,246.94000244140625,244.13999938964844,244.13999938964844,751900.0
|
|
2024-01-31,241.52999877929688,247.7100067138672,241.13999938964844,247.0500030517578,1187300.0
|
|
2024-02-01,246.6199951171875,246.6999969482422,240.36000061035156,242.47999572753906,935200.0
|
|
2024-02-02,247.77999877929688,248.64999389648438,244.75,246.57000732421875,549500.0
|
|
2024-02-05,246.60000610351562,247.5,242.52999877929688,247.2899932861328,557700.0
|
|
2024-02-06,248.47000122070312,248.75,246.77000427246094,247.5,518300.0
|
|
2024-02-07,250.66000366210938,251.97999572753906,248.10000610351562,249.5500030517578,803400.0
|
|
2024-02-08,249.25999450683594,251.8300018310547,248.3699951171875,250.00999450683594,640900.0
|
|
2024-02-09,250.61000061035156,251.47000122070312,248.13999938964844,250.0500030517578,722400.0
|
|
2024-02-12,247.1300048828125,250.41000366210938,246.9199981689453,249.25,575100.0
|
|
2024-02-13,244.92999267578125,247.8300018310547,243.63999938964844,247.2100067138672,738000.0
|
|
2024-02-14,246.13999938964844,246.32000732421875,243.44000244140625,244.5399932861328,988500.0
|
|
2024-02-15,246.64999389648438,248.1999969482422,245.00999450683594,247.19000244140625,666800.0
|
|
2024-02-16,244.6999969482422,247.3800048828125,244.16000366210938,247.3800048828125,1399200.0
|
|
2024-02-20,248.50999450683594,249.2100067138672,245.0399932861328,245.10000610351562,1231700.0
|
|
2024-02-21,237.6699981689453,244.74000549316406,234.89999389648438,244.5,1876600.0
|
|
2024-02-22,240.00999450683594,241.3699951171875,238.27999877929688,238.27999877929688,1009200.0
|
|
2024-02-23,244.8300018310547,245.47999572753906,240.74000549316406,240.74000549316406,688100.0
|
|
2024-02-26,243.11000061035156,245.2899932861328,243.0399932861328,244.8699951171875,679200.0
|
|
2024-02-27,242.9199981689453,242.9499969482422,241.3300018310547,242.2899932861328,532500.0
|
|
2024-02-28,242.0,244.41000366210938,241.2899932861328,242.61000061035156,658400.0
|
|
2024-02-29,241.89999389648438,242.83999633789062,239.97999572753906,242.72999572753906,1238100.0
|
|
2024-03-01,241.64999389648438,242.0399932861328,239.07000732421875,240.22999572753906,738600.0
|
|
2024-03-04,239.92999267578125,243.49000549316406,239.1699981689453,242.0500030517578,715600.0
|
|
2024-03-05,237.74000549316406,241.14999389648438,236.2899932861328,240.55999755859375,906000.0
|
|
2024-03-06,235.57000732421875,238.1300048828125,235.1699981689453,237.5399932861328,984200.0
|
|
2024-03-07,236.13999938964844,238.47999572753906,234.8699951171875,237.66000366210938,1300800.0
|
|
2024-03-08,236.52999877929688,237.94000244140625,235.60000610351562,236.7100067138672,765900.0
|
|
2024-03-11,237.47999572753906,237.69000244140625,233.6999969482422,236.72000122070312,727200.0
|
|
2024-03-12,238.0800018310547,238.7100067138672,236.1199951171875,236.1199951171875,610200.0
|
|
2024-03-13,236.25999450683594,237.83999633789062,235.5500030517578,237.0500030517578,778300.0
|
|
2024-03-14,232.85000610351562,238.75999450683594,232.19000244140625,237.66000366210938,992600.0
|
|
2024-03-15,234.52000427246094,235.1999969482422,231.97999572753906,231.97999572753906,1611200.0
|
|
2024-03-18,235.72999572753906,238.11000061035156,235.32000732421875,235.61000061035156,1011300.0
|
|
2024-03-19,237.44000244140625,237.8800048828125,235.52999877929688,235.5500030517578,741800.0
|
|
2024-03-20,236.39999389648438,238.25,235.5,237.36000061035156,719100.0
|
|
2024-03-21,235.91000366210938,238.0800018310547,235.35000610351562,236.60000610351562,1261000.0
|
|
2024-03-22,234.86000061035156,237.35000610351562,233.67999267578125,236.75,1020500.0
|
|
2024-03-25,232.0,234.86000061035156,231.80999755859375,234.64999389648438,1063400.0
|
|
2024-03-26,231.2100067138672,232.4199981689453,231.05999755859375,231.57000732421875,1179900.0
|
|
2024-03-27,233.92999267578125,234.00999450683594,230.58999633789062,233.22000122070312,1533800.0
|
|
2024-03-28,235.72999572753906,236.25999450683594,232.66000366210938,233.92999267578125,1218600.0
|
|
2024-04-01,232.77999877929688,235.42999267578125,230.91000366210938,235.42999267578125,847200.0
|
|
2024-04-02,231.99000549316406,232.77000427246094,231.07000732421875,232.39999389648438,847000.0
|
|
2024-04-03,231.00999450683594,233.9199981689453,230.33999633789062,232.0,559300.0
|
|
2024-04-04,226.52000427246094,233.00999450683594,226.4600067138672,232.63999938964844,891200.0
|
|
2024-04-05,227.64999389648438,228.82000732421875,226.02000427246094,226.66000366210938,579900.0
|
|
2024-04-08,226.3800048828125,228.14999389648438,225.00999450683594,227.27000427246094,1035500.0
|
|
2024-04-09,229.36000061035156,229.4600067138672,226.39999389648438,227.6999969482422,690100.0
|
|
2024-04-10,225.9199981689453,229.77000427246094,225.5,227.85000610351562,608100.0
|
|
2024-04-11,223.36000061035156,224.5399932861328,222.11000061035156,224.49000549316406,1382800.0
|
|
2024-04-12,222.52999877929688,223.85000610351562,221.0500030517578,222.92999267578125,1039700.0
|
|
2024-04-15,222.17999267578125,226.39999389648438,222.07000732421875,225.02999877929688,1070500.0
|
|
2024-04-16,222.10000610351562,224.47000122070312,220.5500030517578,223.7100067138672,1462500.0
|
|
2024-04-17,222.25,223.3000030517578,220.91000366210938,223.24000549316406,841400.0
|
|
2024-04-18,223.3300018310547,225.07000732421875,222.5500030517578,223.17999267578125,676800.0
|
|
2024-04-19,222.52000427246094,224.6300048828125,222.11000061035156,224.3800048828125,714300.0
|
|
2024-04-22,223.1699981689453,224.97000122070312,222.67999267578125,224.52999877929688,733100.0
|
|
2024-04-23,222.25,224.6199951171875,222.05999755859375,224.33999633789062,1068500.0
|
|
2024-04-24,222.25,222.5800018310547,219.66000366210938,220.75,1008800.0
|
|
2024-04-25,222.7899932861328,224.1300048828125,219.75,222.58999633789062,1052600.0
|
|
2024-04-26,221.13999938964844,223.61000061035156,220.66000366210938,220.66000366210938,815700.0
|
|
2024-04-29,221.85000610351562,222.75,220.82000732421875,221.7899932861328,911700.0
|
|
2024-04-30,217.9600067138672,222.47000122070312,217.33999633789062,221.25,1455600.0
|
|
2024-05-01,232.80999755859375,236.2899932861328,222.61000061035156,225.0,1824400.0
|
|
2024-05-02,233.75999450683594,235.24000549316406,229.89999389648438,234.0,1544700.0
|
|
2024-05-03,237.3300018310547,237.57000732421875,233.77999877929688,234.27000427246094,1127600.0
|
|
2024-05-06,241.86000061035156,242.00999450683594,237.08999633789062,238.5500030517578,892900.0
|
|
2024-05-07,247.0,247.08999633789062,242.5500030517578,243.07000732421875,1094500.0
|
|
2024-05-08,244.57000732421875,247.9499969482422,243.72999572753906,247.10000610351562,780300.0
|
|
2024-05-09,244.97999572753906,245.5,243.27999877929688,245.25,523000.0
|
|
2024-05-10,248.30999755859375,249.38999938964844,244.99000549316406,245.7100067138672,697900.0
|
|
2024-05-13,246.33999633789062,248.8800048828125,245.86000061035156,248.8800048828125,399200.0
|
|
2024-05-14,246.92999267578125,247.9499969482422,245.42999267578125,247.75,499600.0
|
|
2024-05-15,247.83999633789062,249.8300018310547,247.38999938964844,248.2899932861328,477700.0
|
|
2024-05-16,251.47999572753906,251.8699951171875,248.02000427246094,248.19000244140625,605700.0
|
|
2024-05-17,251.6199951171875,251.72000122070312,249.6999969482422,251.0,778900.0
|
|
2024-05-20,252.41000366210938,253.1699981689453,249.8800048828125,251.0500030517578,580300.0
|
|
2024-05-21,251.5,253.2100067138672,249.14999389648438,253.2100067138672,607300.0
|
|
2024-05-22,253.63999938964844,254.0800018310547,250.50999450683594,251.39999389648438,707000.0
|
|
2024-05-23,249.25,254.13999938964844,248.5800018310547,254.13999938964844,894600.0
|
|
2024-05-24,251.5800018310547,252.19000244140625,247.5500030517578,250.02000427246094,689800.0
|
|
2024-05-28,248.8699951171875,251.36000061035156,248.52999877929688,249.74000549316406,770400.0
|
|
2024-05-29,246.9199981689453,248.83999633789062,246.3000030517578,248.25999450683594,636300.0
|
|
2024-05-30,249.3699951171875,249.6300048828125,245.00999450683594,246.60000610351562,888300.0
|
|
2024-05-31,252.77999877929688,253.14999389648438,246.52999877929688,249.3699951171875,2984800.0
|
|
2024-06-03,253.75,254.52000427246094,251.58999633789062,252.5399932861328,639800.0
|
|
2024-06-04,258.25,258.4700012207031,254.4600067138672,255.0,885400.0
|
|
2024-06-05,261.2799987792969,261.44000244140625,258.04998779296875,259.0799865722656,674700.0
|
|
2024-06-06,260.0,261.7699890136719,258.95001220703125,261.2799987792969,530200.0
|
|
2024-06-07,264.0,264.1400146484375,259.1199951171875,260.6300048828125,898300.0
|
|
2024-06-10,263.4800109863281,264.94000244140625,261.0400085449219,263.2200012207031,667700.0
|
|
2024-06-11,264.6700134277344,264.760009765625,261.2699890136719,262.739990234375,397300.0
|
|
2024-06-12,263.55999755859375,265.1499938964844,259.760009765625,264.8599853515625,589400.0
|
|
2024-06-13,262.239990234375,263.17999267578125,260.69000244140625,261.8999938964844,496000.0
|
|
2024-06-14,264.3699951171875,264.510009765625,260.30999755859375,261.7200012207031,472000.0
|
|
2024-06-17,267.69000244140625,268.1199951171875,261.0199890136719,262.30999755859375,487100.0
|
|
2024-06-18,268.79998779296875,270.3800048828125,265.3299865722656,267.69000244140625,655700.0
|
|
2024-06-20,268.0899963378906,269.1400146484375,266.6199951171875,268.9800109863281,648800.0
|
|
2024-06-21,270.32000732421875,270.7099914550781,267.3800048828125,269.54998779296875,1550300.0
|
|
2024-06-24,271.7699890136719,273.3699951171875,270.32000732421875,271.6000061035156,726300.0
|
|
2024-06-25,272.2699890136719,273.70001220703125,270.57000732421875,271.30999755859375,794100.0
|
|
2024-06-26,269.8599853515625,270.3999938964844,266.9700012207031,269.9100036621094,565700.0
|
|
2024-06-27,270.8500061035156,271.4800109863281,269.2300109863281,270.7799987792969,646500.0
|
|
2024-06-28,269.54998779296875,272.0400085449219,268.7200012207031,270.8500061035156,1101800.0
|
|
2024-07-01,268.1099853515625,270.8900146484375,266.4100036621094,269.54998779296875,810300.0
|
|
2024-07-02,272.3599853515625,272.6499938964844,268.70001220703125,269.1499938964844,835700.0
|
|
2024-07-03,273.2799987792969,273.7699890136719,270.489990234375,272.2200012207031,340200.0
|
|
2024-07-05,274.45001220703125,275.0799865722656,272.3299865722656,272.6400146484375,592300.0
|
|
2024-07-08,273.20001220703125,275.9200134277344,273.1300048828125,273.8999938964844,572000.0
|
|
2024-07-09,275.3800048828125,275.94000244140625,273.5,273.5400085449219,487500.0
|
|
2024-07-10,277.5199890136719,277.7099914550781,273.19000244140625,275.3800048828125,836900.0
|
|
2024-07-11,275.0899963378906,279.5899963378906,274.4599914550781,278.92999267578125,826500.0
|
|
2024-07-12,277.3800048828125,279.75,276.4800109863281,276.95001220703125,531200.0
|
|
2024-07-15,277.5,280.2200012207031,276.6600036621094,277.3800048828125,939300.0
|
|
2024-07-16,281.1400146484375,281.5799865722656,277.239990234375,277.29998779296875,692800.0
|
|
2024-07-17,279.1600036621094,282.0799865722656,278.7099914550781,281.4800109863281,859200.0
|
|
2024-07-18,280.9200134277344,282.2099914550781,275.989990234375,279.7900085449219,659000.0
|
|
2024-07-19,276.8299865722656,281.8900146484375,275.510009765625,281.8900146484375,1382900.0
|
|
2024-07-22,278.6099853515625,280.4800109863281,277.3299865722656,278.4700012207031,467100.0
|
|
2024-07-23,278.1199951171875,279.69000244140625,277.5,278.6099853515625,397800.0
|
|
2024-07-24,276.54998779296875,278.9700012207031,276.25,278.9700012207031,618400.0
|
|
2024-07-25,275.8999938964844,281.7900085449219,275.8500061035156,278.4200134277344,681400.0
|
|
2024-07-26,279.9700012207031,280.6099853515625,271.70001220703125,275.8999938964844,869900.0
|
|
2024-07-29,283.7799987792969,284.75,279.6499938964844,280.3599853515625,822800.0
|
|
2024-07-30,285.989990234375,287.1300048828125,283.6499938964844,285.0,872000.0
|
|
2024-07-31,261.75,276.8999938964844,260.1199951171875,275.0,1410300.0
|
|
2024-08-01,261.3699951171875,262.75,257.5899963378906,261.3699951171875,1107300.0
|
|
2024-08-02,266.6600036621094,266.8399963378906,262.1099853515625,262.6000061035156,1233000.0
|
|
2024-08-05,262.2799987792969,272.7099914550781,259.2200012207031,272.7099914550781,1354700.0
|
|
2024-08-06,260.94000244140625,265.3399963378906,260.45001220703125,260.6199951171875,773700.0
|
|
2024-08-07,260.30999755859375,265.3900146484375,260.1700134277344,260.92999267578125,782000.0
|
|
2024-08-08,264.6000061035156,265.2699890136719,260.7200012207031,261.0,672300.0
|
|
2024-08-09,264.1199951171875,264.3999938964844,262.45001220703125,263.9599914550781,370700.0
|
|
2024-08-12,262.3599853515625,264.9599914550781,260.1700134277344,262.5299987792969,455000.0
|
|
2024-08-13,265.6400146484375,267.2699890136719,263.67999267578125,264.1300048828125,545400.0
|
|
2024-08-14,268.5899963378906,268.9800109863281,265.05999755859375,265.2799987792969,519600.0
|
|
2024-08-15,266.1400146484375,269.9599914550781,265.69000244140625,268.5899963378906,490400.0
|
|
2024-08-16,266.6300048828125,267.9100036621094,265.3299865722656,266.17999267578125,1301800.0
|
|
2024-08-19,269.17999267578125,269.75,266.6499938964844,266.739990234375,552600.0
|
|
2024-08-20,268.69000244140625,269.20001220703125,267.6099853515625,268.0,589600.0
|
|
2024-08-21,269.3800048828125,270.70001220703125,267.94000244140625,269.5400085449219,409300.0
|
|
2024-08-22,269.92999267578125,270.739990234375,268.0199890136719,268.0199890136719,553200.0
|
|
2024-08-23,268.1499938964844,272.7099914550781,267.6199951171875,271.44000244140625,435500.0
|
|
2024-08-26,267.9800109863281,271.1600036621094,267.5400085449219,268.8399963378906,533800.0
|
|
2024-08-27,268.9200134277344,271.20001220703125,267.9800109863281,267.9800109863281,561900.0
|
|
2024-08-28,271.4700012207031,273.2900085449219,267.1199951171875,270.2799987792969,470900.0
|
|
2024-08-29,271.7099914550781,272.9200134277344,268.8999938964844,271.70001220703125,342900.0
|
|
2024-08-30,272.82000732421875,274.989990234375,270.6300048828125,272.8399963378906,659000.0
|
|
2024-09-03,274.3599853515625,276.2200012207031,272.1499938964844,272.8399963378906,503500.0
|
|
2024-09-04,274.0899963378906,274.8599853515625,271.0299987792969,273.6700134277344,648000.0
|
|
2024-09-05,273.5,273.739990234375,270.239990234375,273.6199951171875,615300.0
|
|
2024-09-06,271.6600036621094,274.57000732421875,270.260009765625,274.1000061035156,834200.0
|
|
2024-09-09,273.25,274.54998779296875,271.30999755859375,272.8599853515625,791400.0
|
|
2024-09-10,273.6000061035156,275.6099853515625,271.7099914550781,274.0299987792969,666600.0
|
|
2024-09-11,271.6300048828125,271.92999267578125,264.82000732421875,271.69000244140625,925000.0
|
|
2024-09-12,269.3699951171875,271.7099914550781,267.25,271.6300048828125,793500.0
|
|
2024-09-13,268.7900085449219,270.6499938964844,266.30999755859375,269.3699951171875,1023300.0
|
|
2024-09-16,269.3999938964844,272.5199890136719,268.5400085449219,270.8699951171875,873500.0
|
|
2024-09-17,267.0199890136719,269.2099914550781,266.30999755859375,269.17999267578125,564100.0
|
|
2024-09-18,264.760009765625,266.5,263.489990234375,266.3599853515625,807200.0
|
|
2024-09-19,265.9599914550781,267.6499938964844,265.0400085449219,267.6499938964844,692600.0
|
|
2024-09-20,264.8500061035156,265.9800109863281,263.4200134277344,265.0899963378906,1639900.0
|
|
2024-09-23,265.2699890136719,266.57000732421875,263.8299865722656,265.8999938964844,506700.0
|
|
2024-09-24,264.7900085449219,265.2699890136719,261.75,264.739990234375,619000.0
|
|
2024-09-25,265.1600036621094,266.1700134277344,264.67999267578125,264.989990234375,498000.0
|
|
2024-09-26,264.989990234375,266.239990234375,263.6199951171875,265.0,484700.0
|
|
2024-09-27,264.25,266.489990234375,264.0899963378906,266.05999755859375,752000.0
|
|
2024-09-30,267.9599914550781,268.45001220703125,262.82000732421875,264.25,794800.0
|
|
2024-10-01,268.6199951171875,270.0799865722656,267.3599853515625,269.2900085449219,898300.0
|
|
2024-10-02,267.9599914550781,268.19000244140625,264.8800048828125,266.6300048828125,557500.0
|
|
2024-10-03,270.6700134277344,271.6000061035156,265.8299865722656,267.0199890136719,1363500.0
|
|
2024-10-04,265.6700134277344,270.4700012207031,263.9700012207031,270.0199890136719,761900.0
|
|
2024-10-07,265.94000244140625,267.7300109863281,264.4800109863281,265.5799865722656,567100.0
|
|
2024-10-08,272.2200012207031,272.6199951171875,267.2699890136719,267.2699890136719,563000.0
|
|
2024-10-09,277.05999755859375,277.2699890136719,271.5299987792969,272.2200012207031,609600.0
|
|
2024-10-10,268.2799987792969,275.9599914550781,266.44000244140625,275.9100036621094,666400.0
|
|
2024-10-11,268.2300109863281,270.0799865722656,266.9700012207031,270.0799865722656,484800.0
|
|
2024-10-14,269.2300109863281,269.6400146484375,267.0199890136719,268.2799987792969,601800.0
|
|
2024-10-15,269.57000732421875,273.4100036621094,268.9100036621094,271.3299865722656,500700.0
|
|
2024-10-16,270.6000061035156,271.3299865722656,268.1400146484375,269.57000732421875,597600.0
|
|
2024-10-17,267.2699890136719,271.8500061035156,266.6000061035156,270.7900085449219,486500.0
|
|
2024-10-18,267.6199951171875,268.989990234375,266.3599853515625,267.2900085449219,439200.0
|
|
2024-10-21,268.0899963378906,269.8599853515625,266.7099914550781,267.6000061035156,432700.0
|
|
2024-10-22,267.5899963378906,268.260009765625,265.1600036621094,266.7699890136719,378800.0
|
|
2024-10-23,266.5899963378906,267.57000732421875,265.739990234375,265.739990234375,487700.0
|
|
2024-10-24,264.9700012207031,268.0199890136719,264.7699890136719,266.5899963378906,321400.0
|
|
2024-10-25,264.6499938964844,268.7900085449219,264.3599853515625,266.9200134277344,532400.0
|
|
2024-10-28,262.8599853515625,268.1199951171875,261.70001220703125,266.25,645700.0
|
|
2024-10-29,263.6499938964844,265.7200012207031,261.1300048828125,262.6400146484375,909600.0
|
|
2024-10-30,275.6300048828125,280.0,269.9599914550781,280.0,993900.0
|
|
2024-10-31,274.7200012207031,278.5299987792969,273.42999267578125,275.6300048828125,1204800.0
|
|
2024-11-01,275.4800109863281,276.0899963378906,271.0199890136719,273.3900146484375,1047100.0
|
|
2024-11-04,277.2200012207031,278.4599914550781,273.2799987792969,275.8900146484375,475100.0
|
|
2024-11-05,279.67999267578125,281.19000244140625,276.25,277.260009765625,384400.0
|
|
2024-11-06,279.1300048828125,283.55999755859375,276.44000244140625,283.55999755859375,841500.0
|
|
2024-11-07,280.3399963378906,281.29998779296875,276.9599914550781,278.8800048828125,410300.0
|
|
2024-11-08,284.9800109863281,287.2099914550781,281.4100036621094,282.3299865722656,557000.0
|
|
2024-11-11,285.010009765625,288.3900146484375,284.7900085449219,285.29998779296875,692900.0
|
|
2024-11-12,287.9200134277344,289.3999938964844,284.82000732421875,286.4200134277344,925300.0
|
|
2024-11-13,290.0400085449219,291.4200134277344,286.6700134277344,288.1000061035156,514000.0
|
|
2024-11-14,286.1300048828125,290.4100036621094,285.3599853515625,289.4599914550781,439200.0
|
|
2024-11-15,280.79998779296875,286.489990234375,280.1400146484375,286.489990234375,522100.0
|
|
2024-11-18,280.3599853515625,282.4800109863281,279.6300048828125,280.7099914550781,800000.0
|
|
2024-11-19,281.6400146484375,283.510009765625,279.239990234375,280.3599853515625,1028500.0
|
|
2024-11-20,284.20001220703125,284.8500061035156,279.239990234375,281.6400146484375,507700.0
|
|
2024-11-21,287.55999755859375,287.7799987792969,283.29998779296875,285.92999267578125,518100.0
|
|
2024-11-22,290.7300109863281,291.3900146484375,286.8900146484375,287.70001220703125,649700.0
|
|
2024-11-25,291.489990234375,293.19000244140625,289.9200134277344,292.1199951171875,709300.0
|
|
2024-11-26,294.75,296.1000061035156,291.5199890136719,292.57000732421875,531500.0
|
|
2024-11-27,294.55999755859375,296.5799865722656,293.3299865722656,295.5799865722656,482500.0
|