5994 lines
612 KiB
Plaintext
5994 lines
612 KiB
Plaintext
|
Date,Open,High,Low,Close,Adj Close,Volume
|
||
|
|
2000-01-03,4186.18994140625,4192.18994140625,3989.7099609375,4131.14990234375,4131.14990234375,1510070000
|
||
|
|
2000-01-04,4020.0,4073.25,3898.22998046875,3901.68994140625,3901.68994140625,1511840000
|
||
|
|
2000-01-05,3854.35009765625,3924.2099609375,3734.8701171875,3877.5400390625,3877.5400390625,1735670000
|
||
|
|
2000-01-06,3834.43994140625,3868.760009765625,3715.6201171875,3727.1298828125,3727.1298828125,1598320000
|
||
|
|
2000-01-07,3711.090087890625,3882.669921875,3711.090087890625,3882.6201171875,3882.6201171875,1634930000
|
||
|
|
2000-01-10,4002.22998046875,4072.360107421875,3958.830078125,4049.669921875,4049.669921875,1691710000
|
||
|
|
2000-01-11,4031.3798828125,4066.659912109375,3904.820068359375,3921.18994140625,3921.18994140625,1694460000
|
||
|
|
2000-01-12,3950.949951171875,3950.97998046875,3834.530029296875,3850.02001953125,3850.02001953125,1525900000
|
||
|
|
2000-01-13,3915.139892578125,3957.469970703125,3858.219970703125,3957.2099609375,3957.2099609375,1476970000
|
||
|
|
2000-01-14,4045.719970703125,4091.949951171875,4045.719970703125,4064.27001953125,4064.27001953125,1656630000
|
||
|
|
2000-01-18,4059.64990234375,4148.0,4053.2099609375,4130.81005859375,4130.81005859375,1585230000
|
||
|
|
2000-01-19,4116.27001953125,4164.64990234375,4084.72998046875,4151.2900390625,4151.2900390625,1652210000
|
||
|
|
2000-01-20,4205.06005859375,4227.35009765625,4143.60986328125,4189.509765625,4189.509765625,1851300000
|
||
|
|
2000-01-21,4236.64990234375,4238.0,4168.2998046875,4235.39990234375,4235.39990234375,1923680000
|
||
|
|
2000-01-24,4290.3798828125,4303.14990234375,4095.31005859375,4096.080078125,4096.080078125,1989050000
|
||
|
|
2000-01-25,4124.75,4167.6298828125,4028.510009765625,4167.41015625,4167.41015625,1743630000
|
||
|
|
2000-01-26,4174.72021484375,4174.72021484375,4069.909912109375,4069.909912109375,4069.909912109375,1717000000
|
||
|
|
2000-01-27,4120.5,4140.08984375,3973.590087890625,4039.56005859375,4039.56005859375,1798460000
|
||
|
|
2000-01-28,4010.139892578125,4048.31005859375,3856.22998046875,3887.070068359375,3887.070068359375,1616370000
|
||
|
|
2000-01-31,3873.840087890625,3940.4599609375,3748.030029296875,3940.35009765625,3940.35009765625,1507630000
|
||
|
|
2000-02-01,3961.070068359375,4053.159912109375,3911.840087890625,4051.97998046875,4051.97998046875,1398240000
|
||
|
|
2000-02-02,4059.030029296875,4125.75,4051.43994140625,4073.9599609375,4073.9599609375,1527880000
|
||
|
|
2000-02-03,4134.64990234375,4211.06005859375,4085.530029296875,4210.97998046875,4210.97998046875,1722330000
|
||
|
|
2000-02-04,4242.14990234375,4294.83984375,4229.2001953125,4244.14013671875,4244.14013671875,1751450000
|
||
|
|
2000-02-07,4274.02978515625,4321.9599609375,4244.740234375,4321.77001953125,4321.77001953125,1625540000
|
||
|
|
2000-02-08,4370.009765625,4428.47998046875,4370.009765625,4427.5,4427.5,1971180000
|
||
|
|
2000-02-09,4460.18017578125,4460.759765625,4362.740234375,4363.240234375,4363.240234375,1775590000
|
||
|
|
2000-02-10,4390.16015625,4485.669921875,4357.68994140625,4485.6298828125,4485.6298828125,1813590000
|
||
|
|
2000-02-11,4489.330078125,4489.7900390625,4360.5400390625,4395.4501953125,4395.4501953125,1738590000
|
||
|
|
2000-02-14,4434.3798828125,4435.9599609375,4355.5400390625,4418.5498046875,4418.5498046875,1600850000
|
||
|
|
2000-02-15,4415.52001953125,4440.6201171875,4291.10009765625,4420.77001953125,4420.77001953125,1708930000
|
||
|
|
2000-02-16,4427.18994140625,4477.64013671875,4413.66015625,4427.64990234375,4427.64990234375,1782130000
|
||
|
|
2000-02-17,4483.009765625,4553.14013671875,4444.75,4548.919921875,4548.919921875,2008440000
|
||
|
|
2000-02-18,4563.72021484375,4564.4501953125,4404.60986328125,4411.740234375,4411.740234375,1898410000
|
||
|
|
2000-02-22,4432.830078125,4443.93994140625,4291.009765625,4382.1201171875,4382.1201171875,1772290000
|
||
|
|
2000-02-23,4406.8798828125,4567.97021484375,4401.3798828125,4550.330078125,4550.330078125,1892800000
|
||
|
|
2000-02-24,4583.89013671875,4620.02978515625,4495.2001953125,4617.64990234375,4617.64990234375,1944050000
|
||
|
|
2000-02-25,4618.830078125,4662.93017578125,4576.18994140625,4590.5,4590.5,1825500000
|
||
|
|
2000-02-28,4575.06982421875,4626.72021484375,4466.419921875,4577.85009765625,4577.85009765625,1798070000
|
||
|
|
2000-02-29,4646.64013671875,4698.4599609375,4637.169921875,4696.68994140625,4696.68994140625,2088840000
|
||
|
|
2000-03-01,4732.81982421875,4796.89990234375,4732.81982421875,4784.080078125,4784.080078125,2232340000
|
||
|
|
2000-03-02,4816.81005859375,4829.009765625,4705.4501953125,4754.509765625,4754.509765625,2137080000
|
||
|
|
2000-03-03,4846.009765625,4914.7900390625,4813.81982421875,4914.7900390625,4914.7900390625,2136530000
|
||
|
|
2000-03-06,4935.64990234375,4980.14990234375,4887.8798828125,4904.85009765625,4904.85009765625,2015580000
|
||
|
|
2000-03-07,4991.97021484375,5006.77978515625,4829.8798828125,4847.83984375,4847.83984375,2156410000
|
||
|
|
2000-03-08,4920.85986328125,4923.14013671875,4722.14013671875,4897.259765625,4897.259765625,2020130000
|
||
|
|
2000-03-09,4913.080078125,5047.9599609375,4857.56982421875,5046.85986328125,5046.85986328125,2006810000
|
||
|
|
2000-03-10,5060.33984375,5132.52001953125,5039.35009765625,5048.6201171875,5048.6201171875,1992170000
|
||
|
|
2000-03-13,4879.02978515625,5027.72998046875,4839.259765625,4907.240234375,4907.240234375,1736270000
|
||
|
|
2000-03-14,4997.31005859375,5013.490234375,4706.60986328125,4706.6298828125,4706.6298828125,1977820000
|
||
|
|
2000-03-15,4758.43994140625,4758.43994140625,4553.919921875,4582.6201171875,4582.6201171875,1937800000
|
||
|
|
2000-03-16,4658.43994140625,4717.759765625,4455.10009765625,4717.39013671875,4717.39013671875,2041510000
|
||
|
|
2000-03-17,4702.02978515625,4805.93994140625,4702.02978515625,4798.1298828125,4798.1298828125,1691530000
|
||
|
|
2000-03-20,4812.14013671875,4822.7001953125,4610.0,4610.0,4610.0,1539860000
|
||
|
|
2000-03-21,4589.52001953125,4712.240234375,4467.52978515625,4711.68017578125,4711.68017578125,1753310000
|
||
|
|
2000-03-22,4750.5400390625,4900.419921875,4736.89990234375,4864.75,4864.75,1769510000
|
||
|
|
2000-03-23,4874.169921875,4975.66015625,4865.10009765625,4940.60986328125,4940.60986328125,1714160000
|
||
|
|
2000-03-24,4986.5400390625,5078.85986328125,4902.830078125,4963.02978515625,4963.02978515625,1688970000
|
||
|
|
2000-03-27,4994.419921875,5022.22998046875,4946.60986328125,4958.56005859375,4958.56005859375,1380380000
|
||
|
|
2000-03-28,4939.0498046875,4952.93017578125,4833.89013671875,4833.89013671875,4833.89013671875,1490090000
|
||
|
|
2000-03-29,4860.02001953125,4860.02001953125,4641.009765625,4644.669921875,4644.669921875,1738270000
|
||
|
|
2000-03-30,4540.43994140625,4683.8798828125,4355.68994140625,4457.89013671875,4457.89013671875,1925860000
|
||
|
|
2000-03-31,4550.2099609375,4606.47998046875,4381.3798828125,4572.830078125,4572.830078125,2118100000
|
||
|
|
2000-04-03,4494.89013671875,4572.83984375,4193.10009765625,4223.68017578125,4223.68017578125,1739920000
|
||
|
|
2000-04-04,4283.4501953125,4283.4501953125,3649.110107421875,4148.89013671875,4148.89013671875,2889100000
|
||
|
|
2000-04-05,4025.89990234375,4286.8798828125,4009.090087890625,4169.22021484375,4169.22021484375,1947700000
|
||
|
|
2000-04-06,4266.7998046875,4324.08984375,4196.509765625,4267.56005859375,4267.56005859375,1746450000
|
||
|
|
2000-04-07,4354.1298828125,4446.4501953125,4323.18017578125,4446.4501953125,4446.4501953125,1563430000
|
||
|
|
2000-04-10,4475.2001953125,4475.2001953125,4188.169921875,4188.2001953125,4188.2001953125,1446140000
|
||
|
|
2000-04-11,4094.610107421875,4182.9599609375,4009.52001953125,4055.89990234375,4055.89990234375,1679390000
|
||
|
|
2000-04-12,4050.320068359375,4077.919921875,3769.169921875,3769.6298828125,3769.6298828125,1921090000
|
||
|
|
2000-04-13,3839.56005859375,3914.679931640625,3676.669921875,3676.780029296875,3676.780029296875,1951500000
|
||
|
|
2000-04-14,3597.43994140625,3615.639892578125,3265.97998046875,3321.2900390625,3321.2900390625,2555780000
|
||
|
|
2000-04-17,3232.93994140625,3539.77001953125,3227.0400390625,3539.159912109375,3539.159912109375,2482830000
|
||
|
|
2000-04-18,3596.14990234375,3794.969970703125,3563.830078125,3793.570068359375,3793.570068359375,2152720000
|
||
|
|
2000-04-19,3832.64990234375,3851.56005859375,3698.330078125,3706.409912109375,3706.409912109375,1760270000
|
||
|
|
2000-04-20,3735.080078125,3751.330078125,3599.679931640625,3643.8798828125,3643.8798828125,1422730000
|
||
|
|
2000-04-24,3466.68994140625,3496.820068359375,3345.25,3482.47998046875,3482.47998046875,1540710000
|
||
|
|
2000-04-25,3592.72998046875,3711.570068359375,3583.919921875,3711.22998046875,3711.22998046875,1622910000
|
||
|
|
2000-04-26,3728.989990234375,3777.080078125,3629.360107421875,3630.090087890625,3630.090087890625,1592830000
|
||
|
|
2000-04-27,3519.1298828125,3774.110107421875,3513.760009765625,3774.030029296875,3774.030029296875,1548760000
|
||
|
|
2000-04-28,3830.610107421875,3873.85009765625,3810.06005859375,3860.659912109375,3860.659912109375,1583710000
|
||
|
|
2000-05-01,3930.179931640625,3982.3798828125,3899.7099609375,3958.080078125,3958.080078125,1500610000
|
||
|
|
2000-05-02,3927.919921875,3948.6298828125,3784.5400390625,3785.449951171875,3785.449951171875,1438040000
|
||
|
|
2000-05-03,3755.300048828125,3759.2099609375,3592.7900390625,3707.31005859375,3707.31005859375,1480050000
|
||
|
|
2000-05-04,3723.27001953125,3762.469970703125,3679.429931640625,3720.239990234375,3720.239990234375,1287850000
|
||
|
|
2000-05-05,3694.280029296875,3818.39990234375,3694.280029296875,3816.820068359375,3816.820068359375,1197290000
|
||
|
|
2000-05-08,3758.4599609375,3765.219970703125,3669.110107421875,3669.3798828125,3669.3798828125,1142710000
|
||
|
|
2000-05-09,3704.85009765625,3708.739990234375,3540.820068359375,3585.010009765625,3585.010009765625,1454780000
|
||
|
|
2000-05-10,3525.02001953125,3531.47998046875,3367.06005859375,3384.72998046875,3384.72998046875,1580110000
|
||
|
|
2000-05-11,3450.06005859375,3502.530029296875,3389.8701171875,3499.580078125,3499.580078125,1370230000
|
||
|
|
2000-05-12,3546.239990234375,3619.68994140625,3523.199951171875,3529.06005859375,3529.06005859375,1220040000
|
||
|
|
2000-05-15,3533.2099609375,3607.77001953125,3445.1298828125,3607.64990234375,3607.64990234375,1155810000
|
||
|
|
2000-05-16,3674.889892578125,3729.1201171875,3626.989990234375,3717.570068359375,3717.570068359375,1495270000
|
||
|
|
2000-05-17,3649.5400390625,3690.820068359375,3616.27001953125,3644.9599609375,3644.9599609375,1227380000
|
||
|
|
2000-05-18,3660.239990234375,3663.840087890625,3538.7099609375,3538.7099609375,3538.7099609375,1258610000
|
||
|
|
2000-05-19,3480.6298828125,3506.179931640625,3381.72998046875,3390.39990234375,3390.39990234375,1366930000
|
||
|
|
2000-05-22,3390.949951171875,3390.949951171875,3172.64990234375,3364.2099609375,3364.2099609375,1615480000
|
||
|
|
2000-05-23,3346.659912109375,3389.60009765625,3163.969970703125,3164.550048828125,3164.550048828125,1330440000
|
||
|
|
2000-05-24,3155.139892578125,3276.18994140625,3042.659912109375,3270.610107421875,3270.610107421875,2087980000
|
||
|
|
2000-05-25,3308.510009765625,3365.840087890625,3194.590087890625,3205.35009765625,3205.35009765625,1561840000
|
||
|
|
2000-05-26,3215.280029296875,3256.6298828125,3150.780029296875,3205.110107421875,3205.110107421875,1069440000
|
||
|
|
2000-05-30,3286.5400390625,3460.239990234375,3286.5400390625,3459.47998046875,3459.47998046875,1457360000
|
||
|
|
2000-05-31,3428.25,3501.510009765625,3399.6201171875,3400.909912109375,3400.909912109375,1533730000
|
||
|
|
2000-06-01,3471.949951171875,3583.27001953125,3459.85009765625,3582.5,3582.5,1580240000
|
||
|
|
2000-06-02,3728.949951171875,3814.5,3728.949951171875,3813.3798828125,3813.3798828125,1903210000
|
||
|
|
2000-06-05,3773.239990234375,3875.659912109375,3765.60009765625,3821.760009765625,3821.760009765625,1455960000
|
||
|
|
2000-06-06,3825.97998046875,3884.010009765625,3749.179931640625,3756.3701171875,3756.3701171875,1603060000
|
||
|
|
2000-06-07,3766.550048828125,3839.3701171875,3725.8701171875,3839.260009765625,3839.260009765625,1431220000
|
||
|
|
2000-06-08,3886.0400390625,3890.02001953125,3797.409912109375,3825.56005859375,3825.56005859375,1399250000
|
||
|
|
2000-06-09,3892.75,3893.669921875,3847.7099609375,3874.840087890625,3874.840087890625,1268720000
|
||
|
|
2000-06-12,3892.050048828125,3892.050048828125,3767.8798828125,3767.909912109375,3767.909912109375,1281000000
|
||
|
|
2000-06-13,3743.909912109375,3851.429931640625,3695.35009765625,3851.06005859375,3851.06005859375,1398790000
|
||
|
|
2000-06-14,3875.0400390625,3883.340087890625,3797.0,3797.409912109375,3797.409912109375,1400300000
|
||
|
|
2000-06-15,3802.18994140625,3849.93994140625,3763.739990234375,3845.739990234375,3845.739990234375,1426630000
|
||
|
|
2000-06-16,3877.070068359375,3883.14990234375,3822.340087890625,3860.56005859375,3860.56005859375,1501190000
|
||
|
|
2000-06-19,3818.64990234375,3990.7900390625,3818.64990234375,3989.830078125,3989.830078125,1411400000
|
||
|
|
2000-06-20,4003.090087890625,4050.580078125,3982.22998046875,4013.360107421875,4013.360107421875,1694520000
|
||
|
|
2000-06-21,3965.3701171875,4073.159912109375,3961.300048828125,4064.010009765625,4064.010009765625,1541900000
|
||
|
|
2000-06-22,4073.72998046875,4073.72998046875,3936.840087890625,3936.840087890625,3936.840087890625,1639540000
|
||
|
|
2000-06-23,3950.050048828125,3957.679931640625,3830.22998046875,3845.340087890625,3845.340087890625,1344960000
|
||
|
|
2000-06-26,3884.64990234375,3935.1201171875,3852.409912109375,3912.1201171875,3912.1201171875,1316960000
|
||
|
|
2000-06-27,3904.39990234375,3945.75,3858.949951171875,3858.9599609375,3858.9599609375,1476020000
|
||
|
|
2000-06-28,3877.77001953125,3974.47998046875,3872.169921875,3940.340087890625,3940.340087890625,1660130000
|
||
|
|
2000-06-29,3900.2900390625,3929.10009765625,3838.85009765625,3877.22998046875,3877.22998046875,1550990000
|
||
|
|
2000-06-30,3889.510009765625,3967.489990234375,3889.330078125,3966.110107421875,3966.110107421875,2066390000
|
||
|
|
2000-07-03,3950.590087890625,3995.85009765625,3942.929931640625,3991.929931640625,3991.929931640625,600810000
|
||
|
|
2000-07-05,3949.760009765625,3950.18994140625,3859.199951171875,3863.10009765625,3863.10009765625,1342600000
|
||
|
|
2000-07-06,3872.909912109375,3961.10009765625,3820.340087890625,3960.570068359375,3960.570068359375,1482480000
|
||
|
|
2000-07-07,3978.3798828125,4054.050048828125,3960.81005859375,4023.199951171875,4023.199951171875,1486480000
|
||
|
|
2000-07-10,3993.6201171875,4028.5400390625,3976.199951171875,3980.2900390625,3980.2900390625,1395950000
|
||
|
|
2000-07-11,3970.419921875,4029.300048828125,3936.75,3956.419921875,3956.419921875,1714500000
|
||
|
|
2000-07-12,4024.590087890625,4103.64990234375,4001.72998046875,4099.58984375,4099.58984375,1775980000
|
||
|
|
2000-07-13,4128.81005859375,4193.240234375,4111.16015625,4174.85986328125,4174.85986328125,1881560000
|
||
|
|
2000-07-14,4221.7998046875,4252.22021484375,4174.60009765625,4246.18017578125,4246.18017578125,1678610000
|
||
|
|
2000-07-17,4243.5498046875,4289.06005859375,4215.85986328125,4274.669921875,4274.669921875,1584500000
|
||
|
|
2000-07-18,4233.490234375,4237.85009765625,4161.89013671875,4177.169921875,4177.169921875,1501970000
|
||
|
|
2000-07-19,4154.3701171875,4159.39013671875,4047.429931640625,4055.6298828125,4055.6298828125,1445310000
|
||
|
|
2000-07-20,4106.6298828125,4184.56005859375,4106.6298828125,4184.56005859375,4184.56005859375,1719880000
|
||
|
|
2000-07-21,4154.0,4163.33984375,4093.760009765625,4094.449951171875,4094.449951171875,1545940000
|
||
|
|
2000-07-24,4109.64990234375,4125.7998046875,3976.510009765625,3981.570068359375,3981.570068359375,1460690000
|
||
|
|
2000-07-25,4015.409912109375,4034.800048828125,3955.360107421875,4029.570068359375,4029.570068359375,1471000000
|
||
|
|
2000-07-26,3998.030029296875,4002.699951171875,3906.550048828125,3987.719970703125,3987.719970703125,1754760000
|
||
|
|
2000-07-27,3938.139892578125,3954.9599609375,3841.6201171875,3842.22998046875,3842.22998046875,1791100000
|
||
|
|
2000-07-28,3855.10009765625,3867.800048828125,3642.280029296875,3663.0,3663.0,1769410000
|
||
|
|
2000-07-31,3692.429931640625,3767.889892578125,3615.7900390625,3766.989990234375,3766.989990234375,1512580000
|
||
|
|
2000-08-01,3760.949951171875,3766.919921875,3682.449951171875,3685.52001953125,3685.52001953125,1341460000
|
||
|
|
2000-08-02,3684.1201171875,3753.949951171875,3651.81005859375,3658.4599609375,3658.4599609375,1476820000
|
||
|
|
2000-08-03,3554.679931640625,3761.070068359375,3521.139892578125,3759.8798828125,3759.8798828125,1828860000
|
||
|
|
2000-08-04,3812.31005859375,3846.97998046875,3751.219970703125,3787.360107421875,3787.360107421875,1438850000
|
||
|
|
2000-08-07,3819.3798828125,3870.260009765625,3795.610107421875,3862.989990234375,3862.989990234375,1319680000
|
||
|
|
2000-08-08,3850.8701171875,3893.050048828125,3839.580078125,3848.550048828125,3848.550048828125,1461590000
|
||
|
|
2000-08-09,3915.260009765625,3936.4599609375,3849.77001953125,3853.5,3853.5,1517650000
|
||
|
|
2000-08-10,3843.580078125,3847.2900390625,3759.989990234375,3759.989990234375,3759.989990234375,1349670000
|
||
|
|
2000-08-11,3741.6201171875,3789.97998046875,3686.860107421875,3789.469970703125,3789.469970703125,1333260000
|
||
|
|
2000-08-14,3804.68994140625,3850.27001953125,3767.3701171875,3849.68994140625,3849.68994140625,1232060000
|
||
|
|
2000-08-15,3846.830078125,3888.919921875,3831.9599609375,3851.659912109375,3851.659912109375,1353620000
|
||
|
|
2000-08-16,3878.580078125,3914.840087890625,3844.169921875,3861.199951171875,3861.199951171875,1401380000
|
||
|
|
2000-08-17,3858.8798828125,3947.050048828125,3857.75,3940.8701171875,3940.8701171875,1440370000
|
||
|
|
2000-08-18,3958.699951171875,3980.260009765625,3925.949951171875,3930.340087890625,3930.340087890625,1447920000
|
||
|
|
2000-08-21,3966.22998046875,3985.6201171875,3917.93994140625,3953.14990234375,3953.14990234375,1269330000
|
||
|
|
2000-08-22,3970.159912109375,4011.14990234375,3957.85009765625,3958.2099609375,3958.2099609375,1413190000
|
||
|
|
2000-08-23,3935.510009765625,4011.760009765625,3902.110107421875,4011.010009765625,4011.010009765625,1461790000
|
||
|
|
2000-08-24,4020.989990234375,4055.43994140625,4004.77001953125,4053.280029296875,4053.280029296875,1546950000
|
||
|
|
2000-08-25,4049.840087890625,4083.1201171875,4025.590087890625,4042.679931640625,4042.679931640625,1285820000
|
||
|
|
2000-08-28,4049.179931640625,4097.330078125,4048.010009765625,4070.590087890625,4070.590087890625,1373010000
|
||
|
|
2000-08-29,4074.2099609375,4093.8798828125,4056.260009765625,4082.169921875,4082.169921875,1489470000
|
||
|
|
2000-08-30,4076.5,4115.990234375,4065.820068359375,4103.81005859375,4103.81005859375,1537020000
|
||
|
|
2000-08-31,4127.18994140625,4208.72998046875,4127.18994140625,4206.35009765625,4206.35009765625,1903150000
|
||
|
|
2000-09-01,4252.14990234375,4259.8701171875,4192.89013671875,4234.330078125,4234.330078125,1472940000
|
||
|
|
2000-09-05,4205.93994140625,4206.509765625,4143.18017578125,4143.18017578125,4143.18017578125,1668120000
|
||
|
|
2000-09-06,4136.83984375,4136.83984375,4013.340087890625,4013.340087890625,4013.340087890625,1757190000
|
||
|
|
2000-09-07,4047.02001953125,4105.5400390625,4035.1201171875,4098.35009765625,4098.35009765625,1634610000
|
||
|
|
2000-09-08,4081.9599609375,4081.9599609375,3977.469970703125,3978.409912109375,3978.409912109375,1508550000
|
||
|
|
2000-09-11,3961.159912109375,4008.4599609375,3880.68994140625,3896.35009765625,3896.35009765625,1483670000
|
||
|
|
2000-09-12,3925.419921875,3958.360107421875,3834.340087890625,3849.510009765625,3849.510009765625,1596640000
|
||
|
|
2000-09-13,3794.919921875,3895.81005859375,3794.2900390625,3893.889892578125,3893.889892578125,1656550000
|
||
|
|
2000-09-14,3963.10009765625,3984.330078125,3897.179931640625,3913.860107421875,3913.860107421875,1699480000
|
||
|
|
2000-09-15,3905.090087890625,3905.090087890625,3806.8798828125,3835.22998046875,3835.22998046875,1777540000
|
||
|
|
2000-09-18,3838.6298828125,3862.320068359375,3702.5400390625,3726.52001953125,3726.52001953125,1613970000
|
||
|
|
2000-09-19,3766.0400390625,3865.85009765625,3740.64990234375,3865.639892578125,3865.639892578125,1707400000
|
||
|
|
2000-09-20,3863.080078125,3913.8701171875,3795.080078125,3897.43994140625,3897.43994140625,1802040000
|
||
|
|
2000-09-21,3864.60009765625,3892.39990234375,3813.1201171875,3828.8701171875,3828.8701171875,1616010000
|
||
|
|
2000-09-22,3616.159912109375,3803.760009765625,3614.659912109375,3803.760009765625,3803.760009765625,2164340000
|
||
|
|
2000-09-25,3852.530029296875,3868.110107421875,3737.5,3741.219970703125,3741.219970703125,1774680000
|
||
|
|
2000-09-26,3762.64990234375,3795.7900390625,3677.72998046875,3689.10009765625,3689.10009765625,1825900000
|
||
|
|
2000-09-27,3740.6201171875,3750.610107421875,3622.659912109375,3656.300048828125,3656.300048828125,1948200000
|
||
|
|
2000-09-28,3638.93994140625,3778.3798828125,3626.550048828125,3778.320068359375,3778.320068359375,2001450000
|
||
|
|
2000-09-29,3749.27001953125,3751.330078125,3670.31005859375,3672.820068359375,3672.820068359375,2018050000
|
||
|
|
2000-10-02,3714.47998046875,3714.47998046875,3559.840087890625,3568.89990234375,3568.89990234375,1799220000
|
||
|
|
2000-10-03,3624.929931640625,3639.2900390625,3454.64990234375,3455.830078125,3455.830078125,1958840000
|
||
|
|
2000-10-04,3440.60009765625,3532.429931640625,3382.530029296875,3523.10009765625,3523.10009765625,2129330000
|
||
|
|
2000-10-05,3499.9599609375,3549.010009765625,3459.580078125,3472.10009765625,3472.10009765625,1872960000
|
||
|
|
2000-10-06,3477.699951171875,3505.81005859375,3314.909912109375,3361.010009765625,3361.010009765625,1870690000
|
||
|
|
2000-10-09,3352.14990234375,3376.919921875,3233.18994140625,3355.56005859375,3355.56005859375,1437770000
|
||
|
|
2000-10-10,3326.889892578125,3383.39990234375,3229.010009765625,3240.5400390625,3240.5400390625,1874430000
|
||
|
|
2000-10-11,3152.330078125,3258.239990234375,3103.530029296875,3168.489990234375,3168.489990234375,2340450000
|
||
|
|
2000-10-12,3241.260009765625,3249.110107421875,3071.25,3074.679931640625,3074.679931640625,2128660000
|
||
|
|
2000-10-13,3054.550048828125,3316.969970703125,3054.550048828125,3316.77001953125,3316.77001953125,2070750000
|
||
|
|
2000-10-16,3315.47998046875,3339.85009765625,3262.3701171875,3290.280029296875,3290.280029296875,1788600000
|
||
|
|
2000-10-17,3335.39990234375,3348.610107421875,3173.679931640625,3213.9599609375,3213.9599609375,1936790000
|
||
|
|
2000-10-18,3106.949951171875,3257.81005859375,3026.110107421875,3171.56005859375,3171.56005859375,2519920000
|
||
|
|
2000-10-19,3330.25,3423.449951171875,3314.889892578125,3418.60009765625,3418.60009765625,2343470000
|
||
|
|
2000-10-20,3402.9599609375,3535.110107421875,3401.8798828125,3483.139892578125,3483.139892578125,2171490000
|
||
|
|
2000-10-23,3483.3798828125,3523.68994140625,3432.43994140625,3468.68994140625,3468.68994140625,1690110000
|
||
|
|
2000-10-24,3495.449951171875,3526.7099609375,3401.050048828125,3419.7900390625,3419.7900390625,1880860000
|
||
|
|
2000-10-25,3347.239990234375,3376.330078125,3210.739990234375,3229.570068359375,3229.570068359375,2170930000
|
||
|
|
2000-10-26,3245.39990234375,3286.2900390625,3081.360107421875,3272.179931640625,3272.179931640625,2292490000
|
||
|
|
2000-10-27,3320.68994140625,3362.260009765625,3231.6298828125,3278.360107421875,3278.360107421875,1963390000
|
||
|
|
2000-10-30,3243.8798828125,3279.719970703125,3149.239990234375,3191.39990234375,3191.39990234375,1741440000
|
||
|
|
2000-10-31,3223.43994140625,3379.080078125,3223.43994140625,3369.6298828125,3369.6298828125,2146420000
|
||
|
|
2000-11-01,3316.510009765625,3396.719970703125,3289.4599609375,3333.389892578125,3333.389892578125,2024380000
|
||
|
|
2000-11-02,3387.280029296875,3433.159912109375,3370.02001953125,3429.02001953125,3429.02001953125,2226920000
|
||
|
|
2000-11-03,3447.320068359375,3468.590087890625,3401.77001953125,3451.580078125,3451.580078125,1846200000
|
||
|
|
2000-11-06,3469.35009765625,3480.010009765625,3412.97998046875,3416.2099609375,3416.2099609375,1608520000
|
||
|
|
2000-11-07,3399.280029296875,3435.1298828125,3360.260009765625,3415.7900390625,3415.7900390625,1700120000
|
||
|
|
2000-11-08,3426.2900390625,3429.1201171875,3231.280029296875,3231.699951171875,3231.699951171875,1678000000
|
||
|
|
2000-11-09,3174.89990234375,3230.0,3087.06005859375,3200.35009765625,3200.35009765625,1942770000
|
||
|
|
2000-11-10,3122.110107421875,3141.35009765625,3028.919921875,3028.989990234375,3028.989990234375,1779930000
|
||
|
|
2000-11-13,2956.090087890625,3063.31005859375,2859.389892578125,2966.719970703125,2966.719970703125,2048330000
|
||
|
|
2000-11-14,3069.81005859375,3145.300048828125,3059.8798828125,3138.27001953125,3138.27001953125,1785310000
|
||
|
|
2000-11-15,3137.610107421875,3208.949951171875,3104.570068359375,3165.489990234375,3165.489990234375,1705940000
|
||
|
|
2000-11-16,3121.800048828125,3175.6298828125,3031.760009765625,3031.8798828125,3031.8798828125,1523710000
|
||
|
|
2000-11-17,3044.449951171875,3090.969970703125,2967.169921875,3027.18994140625,3027.18994140625,1760850000
|
||
|
|
2000-11-20,2943.110107421875,2949.5,2860.489990234375,2875.639892578125,2875.639892578125,1716290000
|
||
|
|
2000-11-21,2892.030029296875,2921.800048828125,2845.169921875,2871.449951171875,2871.449951171875,1749380000
|
||
|
|
2000-11-22,2828.139892578125,2872.639892578125,2754.139892578125,2755.340087890625,2755.340087890625,1885130000
|
||
|
|
2000-11-24,2823.47998046875,2904.4599609375,2820.909912109375,2904.3798828125,2904.3798828125,781600000
|
||
|
|
2000-11-27,2979.929931640625,2998.75,2874.7099609375,2880.489990234375,2880.489990234375,1706570000
|
||
|
|
2000-11-28,2873.72998046875,2891.39990234375,2734.4599609375,2734.97998046875,2734.97998046875,1919970000
|
||
|
|
2000-11-29,2748.179931640625,2770.179931640625,2642.889892578125,2706.929931640625,2706.929931640625,2055720000
|
||
|
|
2000-11-30,2599.0400390625,2641.75,2523.0400390625,2597.929931640625,2597.929931640625,2736270000
|
||
|
|
2000-12-01,2644.090087890625,2749.06005859375,2604.27001953125,2645.2900390625,2645.2900390625,2221970000
|
||
|
|
2000-12-04,2662.56005859375,2671.179931640625,2567.179931640625,2615.75,2615.75,1860480000
|
||
|
|
2000-12-05,2702.719970703125,2889.800048828125,2694.409912109375,2889.800048828125,2889.800048828125,2474670000
|
||
|
|
2000-12-06,2878.8701171875,2916.199951171875,2781.239990234375,2796.5,2796.5,2308280000
|
||
|
|
2000-12-07,2748.2900390625,2794.530029296875,2707.9599609375,2752.659912109375,2752.659912109375,1756810000
|
||
|
|
2000-12-08,2857.929931640625,2929.949951171875,2844.929931640625,2917.429931640625,2917.429931640625,2328650000
|
||
|
|
2000-12-11,2936.60009765625,3028.75,2901.47998046875,3015.10009765625,3015.10009765625,2447760000
|
||
|
|
2000-12-12,2994.06005859375,3002.530029296875,2930.989990234375,2931.77001953125,2931.77001953125,1919030000
|
||
|
|
2000-12-13,2996.570068359375,3001.719970703125,2814.1298828125,2822.77001953125,2822.77001953125,2042250000
|
||
|
|
2000-12-14,2820.47998046875,2847.3701171875,2727.260009765625,2728.510009765625,2728.510009765625,1770640000
|
||
|
|
2000-12-15,2688.659912109375,2697.929931640625,2596.030029296875,2653.27001953125,2653.27001953125,2770690000
|
||
|
|
2000-12-18,2698.719970703125,2726.199951171875,2597.469970703125,2624.52001953125,2624.52001953125,2065990000
|
||
|
|
2000-12-19,2617.06005859375,2696.610107421875,2509.760009765625,2511.7099609375,2511.7099609375,2317200000
|
||
|
|
2000-12-20,2410.9599609375,2432.830078125,2312.510009765625,2332.780029296875,2332.780029296875,2855150000
|
||
|
|
2000-12-21,2310.2099609375,2423.7099609375,2288.159912109375,2340.1201171875,2340.1201171875,2686970000
|
||
|
|
2000-12-22,2397.669921875,2517.929931640625,2397.669921875,2517.02001953125,2517.02001953125,2235410000
|
||
|
|
2000-12-26,2518.2900390625,2548.75,2436.18994140625,2493.52001953125,2493.52001953125,1558700000
|
||
|
|
2000-12-27,2471.330078125,2539.52001953125,2450.219970703125,2539.35009765625,2539.35009765625,2002650000
|
||
|
|
2000-12-28,2517.89990234375,2571.52001953125,2514.56005859375,2557.760009765625,2557.760009765625,2192130000
|
||
|
|
2000-12-29,2552.679931640625,2577.02001953125,2456.5400390625,2470.52001953125,2470.52001953125,2531760000
|
||
|
|
2001-01-02,2474.159912109375,2474.159912109375,2273.070068359375,2291.860107421875,2291.860107421875,1918930000
|
||
|
|
2001-01-03,2254.56005859375,2618.030029296875,2251.7099609375,2616.68994140625,2616.68994140625,3188000000
|
||
|
|
2001-01-04,2593.9599609375,2644.800048828125,2549.830078125,2566.830078125,2566.830078125,2610680000
|
||
|
|
2001-01-05,2573.110107421875,2574.6201171875,2395.389892578125,2407.64990234375,2407.64990234375,2104670000
|
||
|
|
2001-01-08,2388.719970703125,2397.06005859375,2299.64990234375,2395.919921875,2395.919921875,1850590000
|
||
|
|
2001-01-09,2424.68994140625,2474.159912109375,2406.080078125,2441.300048828125,2441.300048828125,1975130000
|
||
|
|
2001-01-10,2392.7099609375,2525.280029296875,2376.489990234375,2524.179931640625,2524.179931640625,2470350000
|
||
|
|
2001-01-11,2495.590087890625,2661.929931640625,2495.010009765625,2640.570068359375,2640.570068359375,2842640000
|
||
|
|
2001-01-12,2639.56005859375,2699.8701171875,2589.6298828125,2626.5,2626.5,2518850000
|
||
|
|
2001-01-16,2631.489990234375,2638.219970703125,2576.949951171875,2618.550048828125,2618.550048828125,2073940000
|
||
|
|
2001-01-17,2710.530029296875,2756.6298828125,2668.47998046875,2682.780029296875,2682.780029296875,2819190000
|
||
|
|
2001-01-18,2696.739990234375,2769.97998046875,2661.260009765625,2768.489990234375,2768.489990234375,2558710000
|
||
|
|
2001-01-19,2838.360107421875,2841.25,2752.06005859375,2770.3798828125,2770.3798828125,2697190000
|
||
|
|
2001-01-22,2759.10009765625,2789.6298828125,2722.9599609375,2757.909912109375,2757.909912109375,2037140000
|
||
|
|
2001-01-23,2759.260009765625,2845.389892578125,2736.280029296875,2840.389892578125,2840.389892578125,2278470000
|
||
|
|
2001-01-24,2850.739990234375,2892.360107421875,2828.320068359375,2859.14990234375,2859.14990234375,2567320000
|
||
|
|
2001-01-25,2836.35009765625,2849.56005859375,2753.3701171875,2754.280029296875,2754.280029296875,2298150000
|
||
|
|
2001-01-26,2705.389892578125,2785.6201171875,2686.64990234375,2781.300048828125,2781.300048828125,2268800000
|
||
|
|
2001-01-29,2757.2900390625,2840.02001953125,2742.5,2838.340087890625,2838.340087890625,1970130000
|
||
|
|
2001-01-30,2845.010009765625,2861.7099609375,2817.1298828125,2838.35009765625,2838.35009765625,2073590000
|
||
|
|
2001-01-31,2848.110107421875,2872.469970703125,2772.35009765625,2772.72998046875,2772.72998046875,2277310000
|
||
|
|
2001-02-01,2771.570068359375,2796.889892578125,2742.43994140625,2782.7900390625,2782.7900390625,1776260000
|
||
|
|
2001-02-02,2782.929931640625,2791.580078125,2660.110107421875,2660.5,2660.5,1706900000
|
||
|
|
2001-02-05,2639.64990234375,2656.02001953125,2596.72998046875,2643.2099609375,2643.2099609375,1648760000
|
||
|
|
2001-02-06,2641.909912109375,2705.590087890625,2640.22998046875,2664.489990234375,2664.489990234375,1788920000
|
||
|
|
2001-02-07,2615.93994140625,2636.070068359375,2554.760009765625,2607.820068359375,2607.820068359375,2056920000
|
||
|
|
2001-02-08,2625.780029296875,2651.840087890625,2562.02001953125,2562.06005859375,2562.06005859375,1852360000
|
||
|
|
2001-02-09,2542.239990234375,2542.6201171875,2455.8701171875,2470.969970703125,2470.969970703125,1881910000
|
||
|
|
2001-02-12,2458.64990234375,2508.27001953125,2435.360107421875,2489.659912109375,2489.659912109375,1751220000
|
||
|
|
2001-02-13,2510.840087890625,2554.64990234375,2427.469970703125,2427.719970703125,2427.719970703125,1728550000
|
||
|
|
2001-02-14,2437.679931640625,2493.110107421875,2388.39990234375,2491.39990234375,2491.39990234375,1987350000
|
||
|
|
2001-02-15,2536.6298828125,2593.090087890625,2536.6298828125,2552.909912109375,2552.909912109375,2106930000
|
||
|
|
2001-02-16,2444.60009765625,2457.64990234375,2397.429931640625,2425.3798828125,2425.3798828125,1892200000
|
||
|
|
2001-02-20,2439.570068359375,2442.989990234375,2317.77001953125,2318.35009765625,2318.35009765625,1878340000
|
||
|
|
2001-02-21,2281.7900390625,2353.510009765625,2257.14990234375,2268.93994140625,2268.93994140625,2019740000
|
||
|
|
2001-02-22,2272.1298828125,2291.68994140625,2185.909912109375,2244.9599609375,2244.9599609375,2483470000
|
||
|
|
2001-02-23,2221.27001953125,2264.679931640625,2156.2900390625,2262.510009765625,2262.510009765625,2237910000
|
||
|
|
2001-02-26,2287.8798828125,2309.72998046875,2238.639892578125,2308.5,2308.5,1739060000
|
||
|
|
2001-02-27,2286.639892578125,2300.179931640625,2206.719970703125,2207.820068359375,2207.820068359375,1808540000
|
||
|
|
2001-02-28,2223.8798828125,2238.06005859375,2127.5,2151.830078125,2151.830078125,2082700000
|
||
|
|
2001-03-01,2126.300048828125,2184.409912109375,2071.030029296875,2183.3701171875,2183.3701171875,2256880000
|
||
|
|
2001-03-02,2111.22998046875,2197.85009765625,2091.550048828125,2117.6298828125,2117.6298828125,2374100000
|
||
|
|
2001-03-05,2142.75,2163.090087890625,2127.9599609375,2142.919921875,2142.919921875,1495750000
|
||
|
|
2001-03-06,2204.300048828125,2243.780029296875,2202.699951171875,2204.429931640625,2204.429931640625,1986380000
|
||
|
|
2001-03-07,2241.22998046875,2243.75,2201.409912109375,2223.919921875,2223.919921875,1774410000
|
||
|
|
2001-03-08,2211.300048828125,2219.8701171875,2161.409912109375,2168.72998046875,2168.72998046875,1759140000
|
||
|
|
2001-03-09,2124.110107421875,2124.110107421875,2041.780029296875,2052.780029296875,2052.780029296875,1962120000
|
||
|
|
2001-03-12,2001.6800537109375,2004.0899658203125,1922.780029296875,1923.3800048828125,1923.3800048828125,2149820000
|
||
|
|
2001-03-13,1948.699951171875,2015.3499755859375,1932.6300048828125,2014.780029296875,2014.780029296875,2096420000
|
||
|
|
2001-03-14,1948.56005859375,2028.530029296875,1933.4000244140625,1972.0899658203125,1972.0899658203125,2147220000
|
||
|
|
2001-03-15,2023.7900390625,2030.72998046875,1939.3800048828125,1940.7099609375,1940.7099609375,1963770000
|
||
|
|
2001-03-16,1914.5799560546875,1940.7099609375,1877.68994140625,1890.9100341796875,1890.9100341796875,2102270000
|
||
|
|
2001-03-19,1901.449951171875,1953.0799560546875,1867.5799560546875,1951.1800537109375,1951.1800537109375,1774570000
|
||
|
|
2001-03-20,1964.449951171875,1974.1400146484375,1857.4100341796875,1857.43994140625,1857.43994140625,2016500000
|
||
|
|
2001-03-21,1862.739990234375,1896.2099609375,1820.75,1830.22998046875,1830.22998046875,2109190000
|
||
|
|
2001-03-22,1845.3399658203125,1898.0999755859375,1794.2099609375,1897.699951171875,1897.699951171875,2504770000
|
||
|
|
2001-03-23,1938.9100341796875,1952.9200439453125,1891.989990234375,1928.6800537109375,1928.6800537109375,2284560000
|
||
|
|
2001-03-26,1957.7099609375,1960.6800537109375,1909.4200439453125,1918.489990234375,1918.489990234375,1719620000
|
||
|
|
2001-03-27,1922.699951171875,1979.75,1907.1600341796875,1972.22998046875,1972.22998046875,1951410000
|
||
|
|
2001-03-28,1925.300048828125,1925.300048828125,1852.9599609375,1854.1300048828125,1854.1300048828125,2072260000
|
||
|
|
2001-03-29,1838.43994140625,1876.739990234375,1802.760009765625,1820.5699462890625,1820.5699462890625,2079050000
|
||
|
|
2001-03-30,1830.4200439453125,1855.5799560546875,1794.300048828125,1840.260009765625,1840.260009765625,2139050000
|
||
|
|
2001-04-02,1835.219970703125,1852.489990234375,1769.6600341796875,1782.969970703125,1782.969970703125,1848350000
|
||
|
|
2001-04-03,1758.1800537109375,1759.010009765625,1660.9200439453125,1673.0,1673.0,2573410000
|
||
|
|
2001-04-04,1668.3699951171875,1698.2099609375,1619.5799560546875,1638.800048828125,1638.800048828125,2465470000
|
||
|
|
2001-04-05,1709.9100341796875,1785.72998046875,1706.0999755859375,1785.0,1785.0,2333000000
|
||
|
|
2001-04-06,1756.1099853515625,1756.1099853515625,1700.199951171875,1720.3599853515625,1720.3599853515625,1835720000
|
||
|
|
2001-04-09,1739.6600341796875,1757.3800048828125,1710.760009765625,1745.7099609375,1745.7099609375,1448830000
|
||
|
|
2001-04-10,1771.6800537109375,1868.0999755859375,1771.6800537109375,1852.030029296875,1852.030029296875,2203460000
|
||
|
|
2001-04-11,1929.9300537109375,1948.0799560546875,1884.949951171875,1898.949951171875,1898.949951171875,2372010000
|
||
|
|
2001-04-12,1881.18994140625,1961.5699462890625,1868.760009765625,1961.4300537109375,1961.4300537109375,1902800000
|
||
|
|
2001-04-16,1934.699951171875,1946.9200439453125,1891.8800048828125,1909.5699462890625,1909.5699462890625,1571910000
|
||
|
|
2001-04-17,1872.3499755859375,1941.5699462890625,1869.3399658203125,1923.219970703125,1923.219970703125,1900580000
|
||
|
|
2001-04-18,2005.06005859375,2129.31005859375,1995.9100341796875,2079.43994140625,2079.43994140625,3195650000
|
||
|
|
2001-04-19,2100.8798828125,2182.139892578125,2082.239990234375,2182.139892578125,2182.139892578125,2788870000
|
||
|
|
2001-04-20,2171.89990234375,2202.860107421875,2135.320068359375,2163.409912109375,2163.409912109375,2544420000
|
||
|
|
2001-04-23,2118.360107421875,2118.77001953125,2046.8399658203125,2059.320068359375,2059.320068359375,1845630000
|
||
|
|
2001-04-24,2055.320068359375,2095.889892578125,2012.3699951171875,2016.6099853515625,2016.6099853515625,1983330000
|
||
|
|
2001-04-25,2013.4200439453125,2066.969970703125,2000.8299560546875,2059.800048828125,2059.800048828125,1978940000
|
||
|
|
2001-04-26,2086.0400390625,2095.830078125,2032.3800048828125,2034.8800048828125,2034.8800048828125,2028800000
|
||
|
|
2001-04-27,2070.239990234375,2082.639892578125,2046.7099609375,2075.679931640625,2075.679931640625,1801600000
|
||
|
|
2001-04-30,2113.110107421875,2159.080078125,2097.580078125,2116.239990234375,2116.239990234375,2027180000
|
||
|
|
2001-05-01,2116.239990234375,2168.419921875,2088.610107421875,2168.239990234375,2168.239990234375,1922520000
|
||
|
|
2001-05-02,2205.25,2232.659912109375,2175.1298828125,2220.60009765625,2220.60009765625,2584140000
|
||
|
|
2001-05-03,2183.070068359375,2183.070068359375,2129.070068359375,2146.199951171875,2146.199951171875,2010880000
|
||
|
|
2001-05-04,2102.610107421875,2191.929931640625,2089.22998046875,2191.530029296875,2191.530029296875,2057110000
|
||
|
|
2001-05-07,2194.0400390625,2215.3701171875,2166.510009765625,2173.570068359375,2173.570068359375,1749600000
|
||
|
|
2001-05-08,2209.010009765625,2210.449951171875,2165.3701171875,2198.77001953125,2198.77001953125,1892280000
|
||
|
|
2001-05-09,2162.300048828125,2189.030029296875,2141.429931640625,2156.6298828125,2156.6298828125,1793520000
|
||
|
|
2001-05-10,2195.52001953125,2197.030029296875,2128.68994140625,2128.860107421875,2128.860107421875,1741690000
|
||
|
|
2001-05-11,2130.739990234375,2140.3701171875,2097.360107421875,2107.429931640625,2107.429931640625,1430930000
|
||
|
|
2001-05-14,2105.360107421875,2105.3798828125,2052.409912109375,2081.919921875,2081.919921875,1338540000
|
||
|
|
2001-05-15,2086.97998046875,2125.320068359375,2077.5,2085.580078125,2085.580078125,1710620000
|
||
|
|
2001-05-16,2067.60009765625,2171.219970703125,2057.989990234375,2166.43994140625,2166.43994140625,2078580000
|
||
|
|
2001-05-17,2170.010009765625,2216.360107421875,2167.719970703125,2193.679931640625,2193.679931640625,2154310000
|
||
|
|
2001-05-18,2182.56005859375,2205.64990234375,2172.47998046875,2198.8798828125,2198.8798828125,1792620000
|
||
|
|
2001-05-21,2201.449951171875,2305.72998046875,2198.139892578125,2305.590087890625,2305.590087890625,2311480000
|
||
|
|
2001-05-22,2319.179931640625,2328.050048828125,2291.909912109375,2313.85009765625,2313.85009765625,2314800000
|
||
|
|
2001-05-23,2299.75,2299.75,2243.4599609375,2243.47998046875,2243.47998046875,1886790000
|
||
|
|
2001-05-24,2250.0400390625,2282.18994140625,2226.260009765625,2282.02001953125,2282.02001953125,1864570000
|
||
|
|
2001-05-25,2281.179931640625,2282.429931640625,2242.860107421875,2251.030029296875,2251.030029296875,1385410000
|
||
|
|
2001-05-29,2239.919921875,2239.919921875,2170.580078125,2175.5400390625,2175.5400390625,1621060000
|
||
|
|
2001-05-30,2136.949951171875,2137.669921875,2077.97998046875,2084.5,2084.5,1991230000
|
||
|
|
2001-05-31,2092.530029296875,2140.070068359375,2092.47998046875,2110.489990234375,2110.489990234375,1833070000
|
||
|
|
2001-06-01,2131.1201171875,2157.800048828125,2101.260009765625,2149.43994140625,2149.43994140625,1555300000
|
||
|
|
2001-06-04,2164.699951171875,2174.159912109375,2136.6298828125,2155.929931640625,2155.929931640625,1320350000
|
||
|
|
2001-06-05,2167.31005859375,2244.22998046875,2167.239990234375,2233.659912109375,2233.659912109375,1845100000
|
||
|
|
2001-06-06,2239.860107421875,2249.719970703125,2204.8798828125,2217.72998046875,2217.72998046875,1771940000
|
||
|
|
2001-06-07,2208.030029296875,2264.580078125,2205.85009765625,2264.0,2264.0,1660520000
|
||
|
|
2001-06-08,2263.75,2263.75,2202.27001953125,2215.10009765625,2215.10009765625,1437730000
|
||
|
|
2001-06-11,2205.409912109375,2205.409912109375,2150.75,2170.780029296875,2170.780029296875,1418630000
|
||
|
|
2001-06-12,2133.56005859375,2184.199951171875,2105.260009765625,2169.949951171875,2169.949951171875,1713560000
|
||
|
|
2001-06-13,2175.6201171875,2187.159912109375,2121.3798828125,2121.659912109375,2121.659912109375,1546790000
|
||
|
|
2001-06-14,2100.739990234375,2101.050048828125,2043.3599853515625,2044.0699462890625,2044.0699462890625,1763760000
|
||
|
|
2001-06-15,2017.800048828125,2048.320068359375,1992.3900146484375,2028.4300537109375,2028.4300537109375,2109340000
|
||
|
|
2001-06-18,2035.3399658203125,2046.6300048828125,1987.1700439453125,1988.6300048828125,1988.6300048828125,1567770000
|
||
|
|
2001-06-19,2046.0400390625,2057.18994140625,1978.25,1992.6600341796875,1992.6600341796875,1980650000
|
||
|
|
2001-06-20,1974.1099853515625,2032.6700439453125,1973.699951171875,2031.239990234375,2031.239990234375,2110760000
|
||
|
|
2001-06-21,2026.300048828125,2077.429931640625,2014.3299560546875,2058.760009765625,2058.760009765625,2180500000
|
||
|
|
2001-06-22,2062.0,2074.830078125,2028.0699462890625,2034.8399658203125,2034.8399658203125,1714580000
|
||
|
|
2001-06-25,2054.340087890625,2060.06005859375,2026.4000244140625,2050.8701171875,2050.8701171875,1481730000
|
||
|
|
2001-06-26,2022.8599853515625,2068.14990234375,2017.3399658203125,2064.6201171875,2064.6201171875,1657380000
|
||
|
|
2001-06-27,2068.2900390625,2084.39990234375,2048.8798828125,2074.739990234375,2074.739990234375,1716400000
|
||
|
|
2001-06-28,2096.8798828125,2157.320068359375,2096.8798828125,2125.4599609375,2125.4599609375,1952960000
|
||
|
|
2001-06-29,2129.889892578125,2180.110107421875,2118.110107421875,2160.5400390625,2160.5400390625,2071630000
|
||
|
|
2001-07-02,2156.760009765625,2181.050048828125,2140.64990234375,2148.719970703125,2148.719970703125,1513420000
|
||
|
|
2001-07-03,2137.10009765625,2148.179931640625,2123.75,2140.800048828125,2140.800048828125,868430000
|
||
|
|
2001-07-05,2122.889892578125,2130.9599609375,2079.830078125,2080.110107421875,2080.110107421875,1290680000
|
||
|
|
2001-07-06,2060.72998046875,2060.72998046875,2001.8199462890625,2004.1600341796875,2004.1600341796875,1441420000
|
||
|
|
2001-07-09,2010.969970703125,2038.1700439453125,2000.0799560546875,2026.7099609375,2026.7099609375,1399630000
|
||
|
|
2001-07-10,2043.6099853515625,2045.1199951171875,1960.1500244140625,1962.7900390625,1962.7900390625,1663970000
|
||
|
|
2001-07-11,1954.719970703125,1975.7900390625,1934.6700439453125,1972.0400390625,1972.0400390625,1770290000
|
||
|
|
2001-07-12,2033.219970703125,2080.1298828125,2031.8399658203125,2075.739990234375,2075.739990234375,1888690000
|
||
|
|
2001-07-13,2068.219970703125,2105.14990234375,2055.56005859375,2084.7900390625,2084.7900390625,1561760000
|
||
|
|
2001-07-16,2078.530029296875,2091.679931640625,2025.4100341796875,2029.1199951171875,2029.1199951171875,1489350000
|
||
|
|
2001-07-17,2017.469970703125,2067.43994140625,2006.800048828125,2067.320068359375,2067.320068359375,1695690000
|
||
|
|
2001-07-18,2035.0899658203125,2056.06005859375,2003.949951171875,2016.1700439453125,2016.1700439453125,1738120000
|
||
|
|
2001-07-19,2042.3199462890625,2079.330078125,2027.1099853515625,2046.5899658203125,2046.5899658203125,1906220000
|
||
|
|
2001-07-20,2015.22998046875,2035.52001953125,2009.56005859375,2029.3699951171875,2029.3699951171875,1642120000
|
||
|
|
2001-07-23,2043.8399658203125,2047.8499755859375,1987.510009765625,1988.56005859375,1988.56005859375,1356540000
|
||
|
|
2001-07-24,1980.3699951171875,1994.030029296875,1939.280029296875,1959.239990234375,1959.239990234375,1601500000
|
||
|
|
2001-07-25,1962.6800537109375,1984.97998046875,1942.5799560546875,1984.3199462890625,1984.3199462890625,1675490000
|
||
|
|
2001-07-26,1980.030029296875,2025.8800048828125,1963.2099609375,2022.9599609375,2022.9599609375,1765390000
|
||
|
|
2001-07-27,2020.5799560546875,2039.1500244140625,2009.93994140625,2029.0699462890625,2029.0699462890625,1583800000
|
||
|
|
2001-07-30,2034.1099853515625,2039.010009765625,2009.93994140625,2017.8399658203125,2017.8399658203125,1338230000
|
||
|
|
2001-07-31,2023.969970703125,2057.10009765625,2014.06005859375,2027.1300048828125,2027.1300048828125,1621790000
|
||
|
|
2001-08-01,2051.56005859375,2078.360107421875,2045.1300048828125,2068.3798828125,2068.3798828125,1784220000
|
||
|
|
2001-08-02,2092.52001953125,2103.159912109375,2061.75,2087.3798828125,2087.3798828125,1675930000
|
||
|
|
2001-08-03,2079.14990234375,2079.14990234375,2047.6199951171875,2066.330078125,2066.330078125,1245120000
|
||
|
|
2001-08-06,2047.8599853515625,2053.60009765625,2032.510009765625,2034.260009765625,2034.260009765625,1106550000
|
||
|
|
2001-08-07,2026.8399658203125,2043.47998046875,2013.75,2027.7900390625,2027.7900390625,1318020000
|
||
|
|
2001-08-08,2015.75,2038.6400146484375,1958.6700439453125,1966.3599853515625,1966.3599853515625,1661690000
|
||
|
|
2001-08-09,1962.47998046875,1971.6099853515625,1941.239990234375,1963.3199462890625,1963.3199462890625,1457150000
|
||
|
|
2001-08-10,1957.3399658203125,1967.030029296875,1915.989990234375,1956.469970703125,1956.469970703125,1372690000
|
||
|
|
2001-08-13,1963.0400390625,1986.3299560546875,1951.4599609375,1982.25,1982.25,1147040000
|
||
|
|
2001-08-14,1990.8299560546875,1998.5899658203125,1961.530029296875,1964.530029296875,1964.530029296875,1231860000
|
||
|
|
2001-08-15,1964.199951171875,1975.1800537109375,1918.739990234375,1918.8900146484375,1918.8900146484375,1463930000
|
||
|
|
2001-08-16,1899.9000244140625,1930.4599609375,1879.0699462890625,1930.3199462890625,1930.3199462890625,1613790000
|
||
|
|
2001-08-17,1895.4200439453125,1903.72998046875,1862.760009765625,1867.010009765625,1867.010009765625,1301510000
|
||
|
|
2001-08-20,1866.2900390625,1881.6199951171875,1854.9599609375,1881.3499755859375,1881.3499755859375,1165790000
|
||
|
|
2001-08-21,1883.43994140625,1893.3900146484375,1831.280029296875,1831.300048828125,1831.300048828125,1325960000
|
||
|
|
2001-08-22,1851.75,1860.02001953125,1817.699951171875,1860.010009765625,1860.010009765625,1550540000
|
||
|
|
2001-08-23,1857.52001953125,1883.47998046875,1842.510009765625,1842.969970703125,1842.969970703125,1456290000
|
||
|
|
2001-08-24,1863.3199462890625,1916.8299560546875,1857.72998046875,1916.800048828125,1916.800048828125,1495650000
|
||
|
|
2001-08-27,1912.699951171875,1933.93994140625,1897.6300048828125,1912.4100341796875,1912.4100341796875,1195290000
|
||
|
|
2001-08-28,1912.6700439453125,1916.280029296875,1864.719970703125,1864.97998046875,1864.97998046875,1433940000
|
||
|
|
2001-08-29,1875.43994140625,1879.760009765625,1833.6500244140625,1843.1700439453125,1843.1700439453125,1466700000
|
||
|
|
2001-08-30,1817.18994140625,1833.2900390625,1777.1099853515625,1791.6800537109375,1791.6800537109375,1734810000
|
||
|
|
2001-08-31,1784.260009765625,1817.719970703125,1782.0999755859375,1805.4300537109375,1805.4300537109375,1232880000
|
||
|
|
2001-09-04,1802.2900390625,1836.18994140625,1770.760009765625,1770.780029296875,1770.780029296875,1536580000
|
||
|
|
2001-09-05,1771.75,1782.5,1715.8599853515625,1759.010009765625,1759.010009765625,1950580000
|
||
|
|
2001-09-06,1736.199951171875,1753.8299560546875,1702.9200439453125,1705.6400146484375,1705.6400146484375,1887800000
|
||
|
|
2001-09-07,1694.02001953125,1724.5699462890625,1676.4200439453125,1687.699951171875,1687.699951171875,1712760000
|
||
|
|
2001-09-10,1673.780029296875,1702.1199951171875,1669.93994140625,1695.3800048828125,1695.3800048828125,1612970000
|
||
|
|
2001-09-17,1613.8299560546875,1629.0999755859375,1579.280029296875,1579.550048828125,1579.550048828125,2254620000
|
||
|
|
2001-09-18,1591.77001953125,1605.06005859375,1548.8499755859375,1555.0799560546875,1555.0799560546875,1864980000
|
||
|
|
2001-09-19,1560.52001953125,1568.219970703125,1451.31005859375,1527.800048828125,1527.800048828125,2464030000
|
||
|
|
2001-09-20,1494.93994140625,1513.239990234375,1467.0999755859375,1470.9300537109375,1470.9300537109375,2804660000
|
||
|
|
2001-09-21,1395.7900390625,1454.0400390625,1387.06005859375,1423.18994140625,1423.18994140625,2588150000
|
||
|
|
2001-09-24,1459.469970703125,1507.510009765625,1459.469970703125,1499.4000244140625,1499.4000244140625,2052290000
|
||
|
|
2001-09-25,1505.52001953125,1528.3299560546875,1480.68994140625,1501.6400146484375,1501.6400146484375,2181960000
|
||
|
|
2001-09-26,1514.760009765625,1516.1199951171875,1458.3399658203125,1464.0400390625,1464.0400390625,1760620000
|
||
|
|
2001-09-27,1456.800048828125,1465.699951171875,1418.1500244140625,1460.7099609375,1460.7099609375,2043090000
|
||
|
|
2001-09-28,1472.56005859375,1499.5799560546875,1466.780029296875,1498.800048828125,1498.800048828125,2114360000
|
||
|
|
2001-10-01,1491.449951171875,1491.449951171875,1458.4100341796875,1480.4599609375,1480.4599609375,1505140000
|
||
|
|
2001-10-02,1479.010009765625,1504.239990234375,1473.1300048828125,1492.3299560546875,1492.3299560546875,1784730000
|
||
|
|
2001-10-03,1479.27001953125,1595.47998046875,1473.219970703125,1580.81005859375,1580.81005859375,2713300000
|
||
|
|
2001-10-04,1602.5999755859375,1641.56005859375,1581.0799560546875,1597.31005859375,1597.31005859375,2558580000
|
||
|
|
2001-10-05,1586.4000244140625,1608.760009765625,1548.81005859375,1605.300048828125,1605.300048828125,1836380000
|
||
|
|
2001-10-08,1582.9300537109375,1621.1099853515625,1574.6500244140625,1605.949951171875,1605.949951171875,1417520000
|
||
|
|
2001-10-09,1604.1099853515625,1607.199951171875,1565.969970703125,1570.18994140625,1570.18994140625,1527430000
|
||
|
|
2001-10-10,1563.9599609375,1626.989990234375,1558.81005859375,1626.260009765625,1626.260009765625,1857510000
|
||
|
|
2001-10-11,1649.550048828125,1701.47998046875,1649.550048828125,1701.469970703125,1701.469970703125,2532940000
|
||
|
|
2001-10-12,1690.2099609375,1707.4300537109375,1651.239990234375,1703.4000244140625,1703.4000244140625,2185970000
|
||
|
|
2001-10-15,1684.0400390625,1698.239990234375,1663.780029296875,1696.31005859375,1696.31005859375,1586210000
|
||
|
|
2001-10-16,1704.75,1722.8499755859375,1690.5400390625,1722.0699462890625,1722.0699462890625,1843310000
|
||
|
|
2001-10-17,1752.93994140625,1754.010009765625,1646.3399658203125,1646.3399658203125,1646.3399658203125,2292410000
|
||
|
|
2001-10-18,1648.68994140625,1668.0,1634.719970703125,1652.719970703125,1652.719970703125,1793870000
|
||
|
|
2001-10-19,1644.489990234375,1675.199951171875,1628.239990234375,1671.31005859375,1671.31005859375,1591110000
|
||
|
|
2001-10-22,1666.0799560546875,1708.0899658203125,1660.219970703125,1708.0799560546875,1708.0799560546875,1530830000
|
||
|
|
2001-10-23,1720.5400390625,1739.469970703125,1695.219970703125,1704.43994140625,1704.43994140625,1839490000
|
||
|
|
2001-10-24,1707.52001953125,1736.1700439453125,1697.68994140625,1731.5400390625,1731.5400390625,1895000000
|
||
|
|
2001-10-25,1708.489990234375,1775.510009765625,1683.6099853515625,1775.469970703125,1775.469970703125,2259620000
|
||
|
|
2001-10-26,1763.780029296875,1792.8699951171875,1763.0,1768.9599609375,1768.9599609375,1999200000
|
||
|
|
2001-10-29,1763.4200439453125,1767.969970703125,1699.4000244140625,1699.52001953125,1699.52001953125,1659170000
|
||
|
|
2001-10-30,1682.300048828125,1686.6800537109375,1646.300048828125,1667.4100341796875,1667.4100341796875,1778560000
|
||
|
|
2001-10-31,1690.1199951171875,1721.68994140625,1677.7099609375,1690.199951171875,1690.199951171875,1897610000
|
||
|
|
2001-11-01,1705.52001953125,1746.6500244140625,1683.989990234375,1746.300048828125,1746.300048828125,1784910000
|
||
|
|
2001-11-02,1741.3699951171875,1759.6500244140625,1726.6099853515625,1745.72998046875,1745.72998046875,1643860000
|
||
|
|
2001-11-05,1768.2900390625,1801.550048828125,1768.2900390625,1793.6500244140625,1793.6500244140625,1734250000
|
||
|
|
2001-11-06,1786.9200439453125,1835.489990234375,1777.9100341796875,1835.0799560546875,1835.0799560546875,1945510000
|
||
|
|
2001-11-07,1821.0400390625,1868.31005859375,1820.280029296875,1837.530029296875,1837.530029296875,2065810000
|
||
|
|
2001-11-08,1855.6800537109375,1888.3900146484375,1816.56005859375,1827.77001953125,1827.77001953125,2300720000
|
||
|
|
2001-11-09,1824.72998046875,1838.3800048828125,1809.2900390625,1828.47998046875,1828.47998046875,1524360000
|
||
|
|
2001-11-12,1826.25,1848.0,1782.47998046875,1840.1300048828125,1840.1300048828125,1594470000
|
||
|
|
2001-11-13,1871.469970703125,1893.9200439453125,1867.27001953125,1892.1099853515625,1892.1099853515625,2189000000
|
||
|
|
2001-11-14,1910.449951171875,1922.449951171875,1875.27001953125,1903.18994140625,1903.18994140625,2175590000
|
||
|
|
2001-11-15,1891.3599853515625,1922.1199951171875,1882.8399658203125,1900.5699462890625,1900.5699462890625,2025550000
|
||
|
|
2001-11-16,1903.47998046875,1908.2099609375,1882.530029296875,1898.5799560546875,1898.5799560546875,1714140000
|
||
|
|
2001-11-19,1912.47998046875,1934.699951171875,1905.3599853515625,1934.4200439453125,1934.4200439453125,1924900000
|
||
|
|
2001-11-20,1926.469970703125,1930.2099609375,1877.7900390625,1880.510009765625,1880.510009765625,1988580000
|
||
|
|
2001-11-21,1873.5999755859375,1884.489990234375,1853.6700439453125,1875.050048828125,1875.050048828125,1577590000
|
||
|
|
2001-11-23,1878.9100341796875,1905.5799560546875,1873.6400146484375,1903.199951171875,1903.199951171875,569820000
|
||
|
|
2001-11-26,1914.530029296875,1941.31005859375,1906.8900146484375,1941.22998046875,1941.22998046875,1734130000
|
||
|
|
2001-11-27,1931.5899658203125,1965.0899658203125,1902.8900146484375,1935.969970703125,1935.969970703125,2137420000
|
||
|
|
2001-11-28,1921.5999755859375,1941.7900390625,1887.969970703125,1887.969970703125,1887.969970703125,1905150000
|
||
|
|
2001-11-29,1898.6300048828125,1933.4599609375,1889.2900390625,1933.260009765625,1933.260009765625,1957120000
|
||
|
|
2001-11-30,1929.2900390625,1941.93994140625,1916.72998046875,1930.5799560546875,1930.5799560546875,1831850000
|
||
|
|
2001-12-03,1915.1300048828125,1925.3499755859375,1898.97998046875,1904.9000244140625,1904.9000244140625,1496760000
|
||
|
|
2001-12-04,1917.6600341796875,1963.219970703125,1913.9200439453125,1963.0999755859375,1963.0999755859375,1908630000
|
||
|
|
2001-12-05,1980.300048828125,2056.81005859375,1980.300048828125,2046.8399658203125,2046.8399658203125,2777500000
|
||
|
|
2001-12-06,2045.219970703125,2065.68994140625,2037.6400146484375,2054.27001953125,2054.27001953125,2212470000
|
||
|
|
2001-12-07,2043.6800537109375,2046.989990234375,2002.3399658203125,2021.260009765625,2021.260009765625,1916720000
|
||
|
|
2001-12-10,2007.6700439453125,2036.5400390625,1989.6800537109375,1992.1199951171875,1992.1199951171875,1679480000
|
||
|
|
2001-12-11,2009.9300537109375,2032.6300048828125,1995.0899658203125,2001.9300537109375,2001.9300537109375,1965200000
|
||
|
|
2001-12-12,2007.47998046875,2022.760009765625,1975.6500244140625,2011.3800048828125,2011.3800048828125,1895290000
|
||
|
|
2001-12-13,1979.8399658203125,1985.7900390625,1945.2900390625,1946.510009765625,1946.510009765625,2095820000
|
||
|
|
2001-12-14,1945.1800537109375,1965.739990234375,1934.5999755859375,1953.1700439453125,1953.1700439453125,1900020000
|
||
|
|
2001-12-17,1950.93994140625,1994.47998046875,1950.93994140625,1987.449951171875,1987.449951171875,1840920000
|
||
|
|
2001-12-18,1998.3599853515625,2010.9100341796875,1989.81005859375,2004.760009765625,2004.760009765625,1852020000
|
||
|
|
2001-12-19,1981.6500244140625,2007.760009765625,1971.0699462890625,1982.8900146484375,1982.8900146484375,1919850000
|
||
|
|
2001-12-20,1969.0,1972.3199462890625,1918.5,1918.5400390625,1918.5400390625,2043110000
|
||
|
|
2001-12-21,1941.550048828125,1954.469970703125,1931.8699951171875,1945.8299560546875,1945.8299560546875,2359670000
|
||
|
|
2001-12-24,1946.8399658203125,1953.9000244140625,1942.0699462890625,1944.47998046875,1944.47998046875,564380000
|
||
|
|
2001-12-26,1948.77001953125,1983.8399658203125,1948.77001953125,1960.699951171875,1960.699951171875,1127350000
|
||
|
|
2001-12-27,1967.3199462890625,1982.72998046875,1962.1199951171875,1976.4200439453125,1976.4200439453125,1241060000
|
||
|
|
2001-12-28,1985.7099609375,2002.719970703125,1982.3699951171875,1987.260009765625,1987.260009765625,1328290000
|
||
|
|
2001-12-31,1984.31005859375,1989.1700439453125,1950.4000244140625,1950.4000244140625,1950.4000244140625,1414840000
|
||
|
|
2002-01-02,1965.1800537109375,1979.260009765625,1936.56005859375,1979.25,1979.25,1517670000
|
||
|
|
2002-01-03,1987.06005859375,2044.56005859375,1987.06005859375,2044.27001953125,2044.27001953125,2209630000
|
||
|
|
2002-01-04,2061.830078125,2077.889892578125,2033.56005859375,2059.3798828125,2059.3798828125,2205610000
|
||
|
|
2002-01-07,2075.239990234375,2081.090087890625,2036.8599853515625,2037.0999755859375,2037.0999755859375,2121110000
|
||
|
|
2002-01-08,2039.4200439453125,2060.22998046875,2027.3399658203125,2055.739990234375,2055.739990234375,1873670000
|
||
|
|
2002-01-09,2074.320068359375,2098.8798828125,2034.0899658203125,2044.8900146484375,2044.8900146484375,2321450000
|
||
|
|
2002-01-10,2045.1300048828125,2055.889892578125,2026.050048828125,2047.239990234375,2047.239990234375,1761640000
|
||
|
|
2002-01-11,2049.5,2058.77001953125,2018.6800537109375,2022.4599609375,2022.4599609375,1625530000
|
||
|
|
2002-01-14,2012.5899658203125,2018.4200439453125,1979.93994140625,1990.739990234375,1990.739990234375,1801650000
|
||
|
|
2002-01-15,1994.8800048828125,2011.25,1977.280029296875,2000.9100341796875,2000.9100341796875,1675150000
|
||
|
|
2002-01-16,1976.4200439453125,1981.81005859375,1944.3199462890625,1944.43994140625,1944.43994140625,1917270000
|
||
|
|
2002-01-17,1968.699951171875,1985.8299560546875,1954.06005859375,1985.8199462890625,1985.8199462890625,1893110000
|
||
|
|
2002-01-18,1943.56005859375,1964.739990234375,1922.699951171875,1930.3399658203125,1930.3399658203125,1693010000
|
||
|
|
2002-01-22,1946.8699951171875,1947.4100341796875,1882.1400146484375,1882.530029296875,1882.530029296875,1817220000
|
||
|
|
2002-01-23,1889.530029296875,1925.1500244140625,1879.239990234375,1922.3800048828125,1922.3800048828125,1871120000
|
||
|
|
2002-01-24,1937.6700439453125,1959.9300537109375,1936.3399658203125,1942.5799560546875,1942.5799560546875,1907870000
|
||
|
|
2002-01-25,1929.1500244140625,1951.7900390625,1923.06005859375,1937.699951171875,1937.699951171875,1655310000
|
||
|
|
2002-01-28,1951.1199951171875,1958.9599609375,1925.4300537109375,1943.9100341796875,1943.9100341796875,1482080000
|
||
|
|
2002-01-29,1947.0899658203125,1959.050048828125,1883.489990234375,1892.989990234375,1892.989990234375,1875380000
|
||
|
|
2002-01-30,1897.72998046875,1913.6600341796875,1851.489990234375,1913.43994140625,1913.43994140625,2066970000
|
||
|
|
2002-01-31,1924.56005859375,1935.1700439453125,1906.9000244140625,1934.030029296875,1934.030029296875,1803530000
|
||
|
|
2002-02-01,1928.8299560546875,1942.1500244140625,1901.2099609375,1911.239990234375,1911.239990234375,1710000000
|
||
|
|
2002-02-04,1907.5799560546875,1907.5799560546875,1849.1300048828125,1855.530029296875,1855.530029296875,1779030000
|
||
|
|
2002-02-05,1844.6199951171875,1867.93994140625,1828.6700439453125,1838.52001953125,1838.52001953125,2106870000
|
||
|
|
2002-02-06,1853.1300048828125,1853.1300048828125,1805.010009765625,1812.7099609375,1812.7099609375,2105480000
|
||
|
|
2002-02-07,1809.4300537109375,1824.0699462890625,1781.72998046875,1782.1099853515625,1782.1099853515625,1998300000
|
||
|
|
2002-02-08,1794.050048828125,1818.8800048828125,1772.1500244140625,1818.8800048828125,1818.8800048828125,1794710000
|
||
|
|
2002-02-11,1816.93994140625,1846.9300537109375,1815.3800048828125,1846.6600341796875,1846.6600341796875,1564830000
|
||
|
|
2002-02-12,1829.530029296875,1852.219970703125,1817.1300048828125,1834.2099609375,1834.2099609375,1621680000
|
||
|
|
2002-02-13,1844.7900390625,1862.4200439453125,1844.1199951171875,1859.1600341796875,1859.1600341796875,1600740000
|
||
|
|
2002-02-14,1863.469970703125,1877.739990234375,1840.780029296875,1843.3699951171875,1843.3699951171875,1679410000
|
||
|
|
2002-02-15,1844.8900146484375,1847.0699462890625,1801.6700439453125,1805.199951171875,1805.199951171875,1624720000
|
||
|
|
2002-02-19,1790.93994140625,1791.010009765625,1745.050048828125,1750.6099853515625,1750.6099853515625,1749170000
|
||
|
|
2002-02-20,1762.4300537109375,1777.1800537109375,1729.199951171875,1775.5699462890625,1775.5699462890625,1918210000
|
||
|
|
2002-02-21,1763.8199462890625,1769.3699951171875,1716.239990234375,1716.239990234375,1716.239990234375,1833750000
|
||
|
|
2002-02-22,1718.699951171875,1736.47998046875,1696.550048828125,1724.5400390625,1724.5400390625,1839340000
|
||
|
|
2002-02-25,1731.4300537109375,1776.6099853515625,1730.9100341796875,1769.8800048828125,1769.8800048828125,1666850000
|
||
|
|
2002-02-26,1777.5400390625,1788.75,1750.3599853515625,1766.8599853515625,1766.8599853515625,1670530000
|
||
|
|
2002-02-27,1783.2900390625,1793.72998046875,1741.47998046875,1751.8800048828125,1751.8800048828125,1823440000
|
||
|
|
2002-02-28,1759.3299560546875,1773.199951171875,1728.6500244140625,1731.489990234375,1731.489990234375,1935630000
|
||
|
|
2002-03-01,1745.489990234375,1802.8900146484375,1742.0799560546875,1802.739990234375,1802.739990234375,1902520000
|
||
|
|
2002-03-04,1799.6800537109375,1859.719970703125,1789.719970703125,1859.3199462890625,1859.3199462890625,2297630000
|
||
|
|
2002-03-05,1854.7099609375,1886.1500244140625,1849.75,1866.2900390625,1866.2900390625,2074650000
|
||
|
|
2002-03-06,1859.280029296875,1891.8299560546875,1841.31005859375,1890.4000244140625,1890.4000244140625,1907080000
|
||
|
|
2002-03-07,1903.239990234375,1910.699951171875,1865.06005859375,1881.6300048828125,1881.6300048828125,1898190000
|
||
|
|
2002-03-08,1908.0899658203125,1935.0899658203125,1908.0899658203125,1929.6700439453125,1929.6700439453125,2059420000
|
||
|
|
2002-03-11,1919.72998046875,1946.22998046875,1905.9300537109375,1929.489990234375,1929.489990234375,1763950000
|
||
|
|
2002-03-12,1888.6800537109375,1899.010009765625,1879.4200439453125,1897.1199951171875,1897.1199951171875,1750150000
|
||
|
|
2002-03-13,1879.969970703125,1886.27001953125,1858.449951171875,1862.030029296875,1862.030029296875,1664240000
|
||
|
|
2002-03-14,1863.0999755859375,1873.010009765625,1851.3800048828125,1854.1400146484375,1854.1400146484375,1492130000
|
||
|
|
2002-03-15,1854.3399658203125,1871.3900146484375,1845.9300537109375,1868.300048828125,1868.300048828125,1698800000
|
||
|
|
2002-03-18,1882.72998046875,1893.260009765625,1861.1099853515625,1877.06005859375,1877.06005859375,1547190000
|
||
|
|
2002-03-19,1881.1300048828125,1891.510009765625,1873.1700439453125,1880.8699951171875,1880.8699951171875,1521620000
|
||
|
|
2002-03-20,1860.280029296875,1861.7900390625,1832.8699951171875,1832.8699951171875,1832.8699951171875,1554640000
|
||
|
|
2002-03-21,1835.2099609375,1870.1600341796875,1825.989990234375,1868.8299560546875,1868.8299560546875,1601590000
|
||
|
|
2002-03-22,1865.1800537109375,1873.3199462890625,1848.1500244140625,1851.3900146484375,1851.3900146484375,1504960000
|
||
|
|
2002-03-25,1855.6500244140625,1863.050048828125,1812.4200439453125,1812.489990234375,1812.489990234375,1429310000
|
||
|
|
2002-03-26,1808.8699951171875,1843.9599609375,1807.469970703125,1824.1700439453125,1824.1700439453125,1662170000
|
||
|
|
2002-03-27,1817.219970703125,1832.010009765625,1811.6400146484375,1826.75,1826.75,1624230000
|
||
|
|
2002-03-28,1836.25,1852.8499755859375,1833.3299560546875,1845.3499755859375,1845.3499755859375,1664900000
|
||
|
|
2002-04-01,1834.5899658203125,1865.3699951171875,1817.25,1862.6199951171875,1862.6199951171875,1554790000
|
||
|
|
2002-04-02,1836.030029296875,1839.3699951171875,1804.4000244140625,1804.4000244140625,1804.4000244140625,1701240000
|
||
|
|
2002-04-03,1809.5899658203125,1813.3599853515625,1770.6099853515625,1784.3499755859375,1784.3499755859375,1704190000
|
||
|
|
2002-04-04,1776.530029296875,1800.8299560546875,1770.1600341796875,1789.75,1789.75,1731670000
|
||
|
|
2002-04-05,1796.9200439453125,1803.2099609375,1769.949951171875,1770.030029296875,1770.030029296875,1508100000
|
||
|
|
2002-04-08,1741.0999755859375,1786.4000244140625,1733.8399658203125,1785.8699951171875,1785.8699951171875,1599200000
|
||
|
|
2002-04-09,1789.1400146484375,1795.6199951171875,1742.4000244140625,1742.5699462890625,1742.5699462890625,1662760000
|
||
|
|
2002-04-10,1751.5699462890625,1772.0,1733.68994140625,1767.0699462890625,1767.0699462890625,1965420000
|
||
|
|
2002-04-11,1757.010009765625,1762.280029296875,1724.1500244140625,1725.239990234375,1725.239990234375,1707140000
|
||
|
|
2002-04-12,1738.9599609375,1756.3299560546875,1728.52001953125,1756.18994140625,1756.18994140625,1532480000
|
||
|
|
2002-04-15,1761.949951171875,1769.0400390625,1740.6099853515625,1753.780029296875,1753.780029296875,1327230000
|
||
|
|
2002-04-16,1779.2900390625,1816.9100341796875,1779.2900390625,1816.7900390625,1816.7900390625,1791490000
|
||
|
|
2002-04-17,1829.5799560546875,1832.010009765625,1804.6500244140625,1810.6700439453125,1810.6700439453125,1931060000
|
||
|
|
2002-04-18,1806.280029296875,1818.7900390625,1778.0999755859375,1802.4300537109375,1802.4300537109375,1866140000
|
||
|
|
2002-04-19,1816.3499755859375,1816.6199951171875,1795.27001953125,1796.8299560546875,1796.8299560546875,1681640000
|
||
|
|
2002-04-22,1779.1800537109375,1779.1800537109375,1747.6500244140625,1758.6800537109375,1758.6800537109375,1703120000
|
||
|
|
2002-04-23,1757.9200439453125,1762.93994140625,1723.9300537109375,1730.2900390625,1730.2900390625,1957900000
|
||
|
|
2002-04-24,1739.1300048828125,1746.52001953125,1711.1099853515625,1713.3399658203125,1713.3399658203125,1923230000
|
||
|
|
2002-04-25,1705.800048828125,1724.010009765625,1697.27001953125,1713.699951171875,1713.699951171875,1971760000
|
||
|
|
2002-04-26,1722.8299560546875,1728.52001953125,1663.780029296875,1663.8900146484375,1663.8900146484375,1893790000
|
||
|
|
2002-04-29,1668.52001953125,1678.56005859375,1640.969970703125,1656.9300537109375,1656.9300537109375,1842550000
|
||
|
|
2002-04-30,1655.02001953125,1697.030029296875,1652.9300537109375,1688.22998046875,1688.22998046875,2091610000
|
||
|
|
2002-05-01,1683.760009765625,1687.56005859375,1643.239990234375,1677.530029296875,1677.530029296875,2189110000
|
||
|
|
2002-05-02,1673.719970703125,1695.0699462890625,1640.800048828125,1644.8199462890625,1644.8199462890625,2060340000
|
||
|
|
2002-05-03,1643.1700439453125,1643.8699951171875,1605.969970703125,1613.030029296875,1613.030029296875,1990950000
|
||
|
|
2002-05-06,1611.050048828125,1622.8299560546875,1577.9300537109375,1578.47998046875,1578.47998046875,1776080000
|
||
|
|
2002-05-07,1589.5799560546875,1594.5699462890625,1560.2900390625,1573.8199462890625,1573.8199462890625,2139130000
|
||
|
|
2002-05-08,1625.72998046875,1696.3499755859375,1625.72998046875,1696.2900390625,1696.2900390625,2403240000
|
||
|
|
2002-05-09,1684.43994140625,1692.5799560546875,1650.4599609375,1650.489990234375,1650.489990234375,1788460000
|
||
|
|
2002-05-10,1657.1800537109375,1657.449951171875,1599.6400146484375,1600.8499755859375,1600.8499755859375,1839130000
|
||
|
|
2002-05-13,1611.260009765625,1653.0999755859375,1602.5999755859375,1652.5400390625,1652.5400390625,1648780000
|
||
|
|
2002-05-14,1694.1500244140625,1722.6600341796875,1691.4200439453125,1719.050048828125,1719.050048828125,2603120000
|
||
|
|
2002-05-15,1705.449951171875,1759.3299560546875,1694.3399658203125,1725.56005859375,1725.56005859375,2266100000
|
||
|
|
2002-05-16,1723.68994140625,1734.7099609375,1713.81005859375,1730.43994140625,1730.43994140625,1644660000
|
||
|
|
2002-05-17,1745.1700439453125,1754.219970703125,1723.06005859375,1741.3900146484375,1741.3900146484375,1648910000
|
||
|
|
2002-05-20,1726.780029296875,1726.8900146484375,1696.1099853515625,1701.5899658203125,1701.5899658203125,1429300000
|
||
|
|
2002-05-21,1708.5699462890625,1717.9300537109375,1660.219970703125,1664.1800537109375,1664.1800537109375,1660880000
|
||
|
|
2002-05-22,1654.3399658203125,1676.6400146484375,1643.9599609375,1673.449951171875,1673.449951171875,1734730000
|
||
|
|
2002-05-23,1678.4200439453125,1697.77001953125,1651.8900146484375,1697.6300048828125,1697.6300048828125,1762570000
|
||
|
|
2002-05-24,1680.6600341796875,1681.0999755859375,1658.780029296875,1661.489990234375,1661.489990234375,1210890000
|
||
|
|
2002-05-28,1670.3499755859375,1671.3499755859375,1632.75,1652.1700439453125,1652.1700439453125,1319250000
|
||
|
|
2002-05-29,1639.27001953125,1644.2900390625,1624.31005859375,1624.3900146484375,1624.3900146484375,1418900000
|
||
|
|
2002-05-30,1613.4200439453125,1637.6500244140625,1607.300048828125,1631.9200439453125,1631.9200439453125,1585850000
|
||
|
|
2002-05-31,1641.0999755859375,1651.469970703125,1615.6199951171875,1615.72998046875,1615.72998046875,1682430000
|
||
|
|
2002-06-03,1613.5,1621.5,1561.1700439453125,1562.56005859375,1562.56005859375,1623120000
|
||
|
|
2002-06-04,1559.25,1587.7900390625,1548.31005859375,1578.1199951171875,1578.1199951171875,1881400000
|
||
|
|
2002-06-05,1580.06005859375,1595.4200439453125,1563.550048828125,1595.260009765625,1595.260009765625,1632920000
|
||
|
|
2002-06-06,1583.6500244140625,1584.06005859375,1550.719970703125,1554.8800048828125,1554.8800048828125,1630260000
|
||
|
|
2002-06-07,1500.1500244140625,1549.1700439453125,1495.81005859375,1535.47998046875,1535.47998046875,2111740000
|
||
|
|
2002-06-10,1536.97998046875,1551.800048828125,1526.9599609375,1530.68994140625,1530.68994140625,1518260000
|
||
|
|
2002-06-11,1542.1600341796875,1547.5,1496.6600341796875,1497.1800537109375,1497.1800537109375,1697040000
|
||
|
|
2002-06-12,1491.3599853515625,1519.1600341796875,1474.56005859375,1519.1199951171875,1519.1199951171875,2057320000
|
||
|
|
2002-06-13,1512.22998046875,1526.4100341796875,1495.6400146484375,1496.8800048828125,1496.8800048828125,1566910000
|
||
|
|
2002-06-14,1471.969970703125,1507.010009765625,1445.43994140625,1504.739990234375,1504.739990234375,1827730000
|
||
|
|
2002-06-17,1519.6500244140625,1555.0699462890625,1519.260009765625,1553.2900390625,1553.2900390625,1591840000
|
||
|
|
2002-06-18,1544.18994140625,1567.989990234375,1542.77001953125,1542.9599609375,1542.9599609375,1589760000
|
||
|
|
2002-06-19,1531.050048828125,1538.3599853515625,1496.0799560546875,1496.8299560546875,1496.8299560546875,1726700000
|
||
|
|
2002-06-20,1494.800048828125,1503.010009765625,1461.5899658203125,1464.75,1464.75,1709470000
|
||
|
|
2002-06-21,1456.6099853515625,1480.050048828125,1435.8499755859375,1440.9599609375,1440.9599609375,1962900000
|
||
|
|
2002-06-24,1429.56005859375,1476.56005859375,1414.68994140625,1460.3399658203125,1460.3399658203125,2050610000
|
||
|
|
2002-06-25,1472.18994140625,1475.5799560546875,1419.25,1423.989990234375,1423.989990234375,1880680000
|
||
|
|
2002-06-26,1379.8699951171875,1436.5699462890625,1375.530029296875,1429.3299560546875,1429.3299560546875,2061740000
|
||
|
|
2002-06-27,1446.3699951171875,1459.4100341796875,1412.9599609375,1459.199951171875,1459.199951171875,1942590000
|
||
|
|
2002-06-28,1454.97998046875,1486.25,1454.7099609375,1463.2099609375,1463.2099609375,2575240000
|
||
|
|
2002-07-01,1457.0400390625,1459.8399658203125,1402.510009765625,1403.800048828125,1403.800048828125,2320650000
|
||
|
|
2002-07-02,1395.3699951171875,1396.25,1356.030029296875,1357.8199462890625,1357.8199462890625,2722550000
|
||
|
|
2002-07-03,1348.6099853515625,1380.3800048828125,1336.06005859375,1380.1700439453125,1380.1700439453125,2661060000
|
||
|
|
2002-07-05,1401.030029296875,1448.6600341796875,1401.030029296875,1448.3599853515625,1448.3599853515625,1120960000
|
||
|
|
2002-07-08,1439.8499755859375,1452.56005859375,1401.280029296875,1405.6099853515625,1405.6099853515625,1708150000
|
||
|
|
2002-07-09,1405.3699951171875,1415.31005859375,1379.5699462890625,1381.1199951171875,1381.1199951171875,1704220000
|
||
|
|
2002-07-10,1396.6700439453125,1396.949951171875,1345.219970703125,1346.010009765625,1346.010009765625,1846320000
|
||
|
|
2002-07-11,1339.6500244140625,1375.5799560546875,1323.5899658203125,1374.4300537109375,1374.4300537109375,2298330000
|
||
|
|
2002-07-12,1391.300048828125,1402.449951171875,1363.1099853515625,1373.5,1373.5,2009340000
|
||
|
|
2002-07-15,1365.7900390625,1382.699951171875,1315.300048828125,1382.6199951171875,1382.6199951171875,2117700000
|
||
|
|
2002-07-16,1371.9100341796875,1407.5899658203125,1364.8800048828125,1375.260009765625,1375.260009765625,2379260000
|
||
|
|
2002-07-17,1408.0999755859375,1426.280029296875,1370.2099609375,1397.25,1397.25,2338390000
|
||
|
|
2002-07-18,1390.4100341796875,1395.2900390625,1356.800048828125,1356.949951171875,1356.949951171875,1842360000
|
||
|
|
2002-07-19,1336.3900146484375,1350.2099609375,1309.93994140625,1319.1500244140625,1319.1500244140625,2396800000
|
||
|
|
2002-07-22,1309.8399658203125,1332.0999755859375,1272.4599609375,1282.6500244140625,1282.6500244140625,2014410000
|
||
|
|
2002-07-23,1287.5899658203125,1295.5899658203125,1228.8800048828125,1229.050048828125,1229.050048828125,2238890000
|
||
|
|
2002-07-24,1203.8800048828125,1290.4000244140625,1192.4200439453125,1290.22998046875,1290.22998046875,2167790000
|
||
|
|
2002-07-25,1277.1600341796875,1289.719970703125,1220.9300537109375,1240.0799560546875,1240.0799560546875,2353210000
|
||
|
|
2002-07-26,1250.719970703125,1264.6700439453125,1234.4599609375,1262.1199951171875,1262.1199951171875,1691540000
|
||
|
|
2002-07-29,1286.81005859375,1335.25,1286.5400390625,1335.25,1335.25,1944170000
|
||
|
|
2002-07-30,1322.989990234375,1354.47998046875,1313.489990234375,1344.18994140625,1344.18994140625,1728270000
|
||
|
|
2002-07-31,1331.8199462890625,1335.7900390625,1307.010009765625,1328.260009765625,1328.260009765625,1633300000
|
||
|
|
2002-08-01,1322.469970703125,1326.0999755859375,1276.8800048828125,1280.0,1280.0,1548860000
|
||
|
|
2002-08-02,1279.0999755859375,1282.06005859375,1235.5699462890625,1247.9200439453125,1247.9200439453125,1419790000
|
||
|
|
2002-08-05,1243.3800048828125,1247.8399658203125,1205.6800537109375,1206.010009765625,1206.010009765625,1336720000
|
||
|
|
2002-08-06,1224.800048828125,1279.5699462890625,1224.800048828125,1259.550048828125,1259.550048828125,1535110000
|
||
|
|
2002-08-07,1290.22998046875,1298.1199951171875,1243.489990234375,1280.9000244140625,1280.9000244140625,1542880000
|
||
|
|
2002-08-08,1278.3399658203125,1316.52001953125,1263.31005859375,1316.52001953125,1316.52001953125,1523000000
|
||
|
|
2002-08-09,1301.8299560546875,1322.0699462890625,1290.77001953125,1306.1199951171875,1306.1199951171875,1313750000
|
||
|
|
2002-08-12,1293.8800048828125,1311.4300537109375,1286.9100341796875,1306.8399658203125,1306.8399658203125,1054220000
|
||
|
|
2002-08-13,1300.72998046875,1324.4300537109375,1268.989990234375,1269.280029296875,1269.280029296875,1570660000
|
||
|
|
2002-08-14,1273.93994140625,1334.31005859375,1265.18994140625,1334.300048828125,1334.300048828125,1629290000
|
||
|
|
2002-08-15,1339.5999755859375,1350.9200439453125,1322.1099853515625,1345.010009765625,1345.010009765625,1642850000
|
||
|
|
2002-08-16,1333.260009765625,1368.68994140625,1325.989990234375,1361.010009765625,1361.010009765625,1389180000
|
||
|
|
2002-08-19,1362.2900390625,1397.06005859375,1359.1400146484375,1394.5400390625,1394.5400390625,1489490000
|
||
|
|
2002-08-20,1384.469970703125,1389.8399658203125,1370.97998046875,1376.5899658203125,1376.5899658203125,1396290000
|
||
|
|
2002-08-21,1389.56005859375,1410.8800048828125,1378.0899658203125,1409.25,1409.25,1508530000
|
||
|
|
2002-08-22,1410.75,1426.760009765625,1398.8299560546875,1422.949951171875,1422.949951171875,1654080000
|
||
|
|
2002-08-23,1411.75,1411.75,1377.6400146484375,1380.6199951171875,1380.6199951171875,1365830000
|
||
|
|
2002-08-26,1387.199951171875,1394.239990234375,1360.4300537109375,1391.739990234375,1391.739990234375,1261360000
|
||
|
|
2002-08-27,1395.0400390625,1396.4000244140625,1346.2099609375,1347.780029296875,1347.780029296875,1432360000
|
||
|
|
2002-08-28,1339.4200439453125,1340.010009765625,1312.25,1314.3800048828125,1314.3800048828125,1351500000
|
||
|
|
2002-08-29,1304.2099609375,1345.3699951171875,1295.7900390625,1335.77001953125,1335.77001953125,1435190000
|
||
|
|
2002-08-30,1326.050048828125,1337.9200439453125,1314.68994140625,1314.8499755859375,1314.8499755859375,1089820000
|
||
|
|
2002-09-03,1302.6700439453125,1302.6700439453125,1263.22998046875,1263.8399658203125,1263.8399658203125,1394260000
|
||
|
|
2002-09-04,1268.6500244140625,1294.6500244140625,1261.0,1292.31005859375,1292.31005859375,1493510000
|
||
|
|
2002-09-05,1274.760009765625,1274.760009765625,1251.0,1251.0,1251.0,1520290000
|
||
|
|
2002-09-06,1280.27001953125,1304.02001953125,1280.27001953125,1295.300048828125,1295.300048828125,1320380000
|
||
|
|
2002-09-09,1286.75,1310.3299560546875,1270.72998046875,1304.5999755859375,1304.5999755859375,1247540000
|
||
|
|
2002-09-10,1306.1300048828125,1322.4300537109375,1299.530029296875,1320.0899658203125,1320.0899658203125,1441490000
|
||
|
|
2002-09-11,1328.3499755859375,1347.27001953125,1314.9599609375,1315.449951171875,1315.449951171875,1075670000
|
||
|
|
2002-09-12,1305.719970703125,1305.719970703125,1279.0899658203125,1279.6800537109375,1279.6800537109375,1192760000
|
||
|
|
2002-09-13,1272.93994140625,1292.3599853515625,1270.5899658203125,1291.4000244140625,1291.4000244140625,1265530000
|
||
|
|
2002-09-16,1286.8499755859375,1292.72998046875,1267.68994140625,1275.8800048828125,1275.8800048828125,1097330000
|
||
|
|
2002-09-17,1292.9100341796875,1298.5,1258.8499755859375,1259.93994140625,1259.93994140625,1500330000
|
||
|
|
2002-09-18,1244.52001953125,1263.9000244140625,1233.0799560546875,1252.1300048828125,1252.1300048828125,1570950000
|
||
|
|
2002-09-19,1233.93994140625,1242.9100341796875,1216.18994140625,1216.449951171875,1216.449951171875,1521130000
|
||
|
|
2002-09-20,1229.469970703125,1232.9599609375,1216.239990234375,1221.0899658203125,1221.0899658203125,1796000000
|
||
|
|
2002-09-23,1209.1300048828125,1209.719970703125,1177.4100341796875,1184.9300537109375,1184.9300537109375,1443330000
|
||
|
|
2002-09-24,1170.949951171875,1200.449951171875,1169.0400390625,1182.1700439453125,1182.1700439453125,1666020000
|
||
|
|
2002-09-25,1195.5999755859375,1227.22998046875,1184.1199951171875,1222.2900390625,1222.2900390625,1691640000
|
||
|
|
2002-09-26,1231.8499755859375,1239.6199951171875,1206.9100341796875,1221.6099853515625,1221.6099853515625,1664160000
|
||
|
|
2002-09-27,1213.77001953125,1235.0799560546875,1198.1199951171875,1199.1600341796875,1199.1600341796875,1444460000
|
||
|
|
2002-09-30,1187.47998046875,1190.739990234375,1160.0699462890625,1172.06005859375,1172.06005859375,1682900000
|
||
|
|
2002-10-01,1180.260009765625,1214.010009765625,1160.7099609375,1213.719970703125,1213.719970703125,1707860000
|
||
|
|
2002-10-02,1208.030029296875,1222.719970703125,1183.760009765625,1187.300048828125,1187.300048828125,1763700000
|
||
|
|
2002-10-03,1183.1099853515625,1197.9599609375,1164.510009765625,1165.56005859375,1165.56005859375,1647320000
|
||
|
|
2002-10-04,1174.5799560546875,1175.75,1135.27001953125,1139.9000244140625,1139.9000244140625,1587030000
|
||
|
|
2002-10-07,1135.7900390625,1145.7900390625,1113.3599853515625,1119.4000244140625,1119.4000244140625,1409850000
|
||
|
|
2002-10-08,1129.8199462890625,1144.1300048828125,1109.6400146484375,1129.219970703125,1129.219970703125,1836990000
|
||
|
|
2002-10-09,1117.1400146484375,1135.8900146484375,1112.0799560546875,1114.1099853515625,1114.1099853515625,1755730000
|
||
|
|
2002-10-10,1116.760009765625,1165.8299560546875,1108.489990234375,1163.3699951171875,1163.3699951171875,1837940000
|
||
|
|
2002-10-11,1179.9000244140625,1220.1199951171875,1179.9000244140625,1210.469970703125,1210.469970703125,1915390000
|
||
|
|
2002-10-14,1198.5,1221.5999755859375,1193.4200439453125,1220.530029296875,1220.530029296875,1204240000
|
||
|
|
2002-10-15,1259.8699951171875,1282.739990234375,1259.8699951171875,1282.43994140625,1282.43994140625,2009640000
|
||
|
|
2002-10-16,1239.5400390625,1253.6099853515625,1229.06005859375,1232.4200439453125,1232.4200439453125,1585220000
|
||
|
|
2002-10-17,1272.260009765625,1283.2099609375,1263.4599609375,1272.2900390625,1272.2900390625,1822740000
|
||
|
|
2002-10-18,1270.1300048828125,1288.0799560546875,1253.43994140625,1287.8599853515625,1287.8599853515625,1665970000
|
||
|
|
2002-10-21,1276.760009765625,1312.530029296875,1267.760009765625,1309.6700439453125,1309.6700439453125,1572970000
|
||
|
|
2002-10-22,1285.5400390625,1307.5999755859375,1280.6600341796875,1292.800048828125,1292.800048828125,1723340000
|
||
|
|
2002-10-23,1288.239990234375,1320.25,1279.4599609375,1320.22998046875,1320.22998046875,1598320000
|
||
|
|
2002-10-24,1325.0799560546875,1330.989990234375,1296.5400390625,1298.7099609375,1298.7099609375,1944060000
|
||
|
|
2002-10-25,1297.3299560546875,1331.3299560546875,1297.1700439453125,1331.1300048828125,1331.1300048828125,1470040000
|
||
|
|
2002-10-28,1345.719970703125,1346.2099609375,1310.6300048828125,1315.8299560546875,1315.8299560546875,1636190000
|
||
|
|
2002-10-29,1313.1400146484375,1318.9300537109375,1279.18994140625,1300.5400390625,1300.5400390625,1598410000
|
||
|
|
2002-10-30,1307.489990234375,1334.6300048828125,1300.550048828125,1326.72998046875,1326.72998046875,1675530000
|
||
|
|
2002-10-31,1330.72998046875,1347.5799560546875,1323.0899658203125,1329.75,1329.75,1761680000
|
||
|
|
2002-11-01,1320.949951171875,1360.8299560546875,1313.719970703125,1360.699951171875,1360.699951171875,1842870000
|
||
|
|
2002-11-04,1394.5699462890625,1420.030029296875,1388.6800537109375,1396.5400390625,1396.5400390625,2372480000
|
||
|
|
2002-11-05,1386.8699951171875,1401.3699951171875,1379.3299560546875,1401.1700439453125,1401.1700439453125,1704780000
|
||
|
|
2002-11-06,1408.219970703125,1419.0400390625,1386.52001953125,1418.989990234375,1418.989990234375,2189420000
|
||
|
|
2002-11-07,1397.5400390625,1400.0799560546875,1371.469970703125,1376.7099609375,1376.7099609375,1758820000
|
||
|
|
2002-11-08,1376.3699951171875,1389.77001953125,1354.280029296875,1359.280029296875,1359.280029296875,1603460000
|
||
|
|
2002-11-11,1355.0999755859375,1355.0999755859375,1319.0699462890625,1319.18994140625,1319.18994140625,1267420000
|
||
|
|
2002-11-12,1328.0799560546875,1367.969970703125,1328.0799560546875,1349.56005859375,1349.56005859375,1559650000
|
||
|
|
2002-11-13,1342.219970703125,1371.739990234375,1334.1300048828125,1361.3299560546875,1361.3299560546875,1901380000
|
||
|
|
2002-11-14,1378.93994140625,1411.6300048828125,1378.93994140625,1411.52001953125,1411.52001953125,1756210000
|
||
|
|
2002-11-15,1396.1099853515625,1413.530029296875,1386.1400146484375,1411.1400146484375,1411.1400146484375,1700890000
|
||
|
|
2002-11-18,1422.5400390625,1425.4200439453125,1393.6600341796875,1393.68994140625,1393.68994140625,1766300000
|
||
|
|
2002-11-19,1387.1099853515625,1394.9300537109375,1367.760009765625,1374.510009765625,1374.510009765625,1620330000
|
||
|
|
2002-11-20,1375.68994140625,1419.6400146484375,1375.4100341796875,1419.3499755859375,1419.3499755859375,1771370000
|
||
|
|
2002-11-21,1431.1300048828125,1468.719970703125,1430.0799560546875,1467.550048828125,1467.550048828125,2441730000
|
||
|
|
2002-11-22,1453.050048828125,1475.3499755859375,1449.5,1468.739990234375,1468.739990234375,1960160000
|
||
|
|
2002-11-25,1470.6400146484375,1486.93994140625,1461.1300048828125,1481.9000244140625,1481.9000244140625,1952400000
|
||
|
|
2002-11-26,1473.22998046875,1478.72998046875,1441.1199951171875,1444.4300537109375,1444.4300537109375,1927670000
|
||
|
|
2002-11-27,1463.27001953125,1491.449951171875,1462.6199951171875,1487.93994140625,1487.93994140625,1734500000
|
||
|
|
2002-11-29,1495.81005859375,1497.43994140625,1478.719970703125,1478.780029296875,1478.780029296875,841810000
|
||
|
|
2002-12-02,1507.93994140625,1521.43994140625,1474.5899658203125,1484.780029296875,1484.780029296875,1925550000
|
||
|
|
2002-12-03,1474.68994140625,1474.68994140625,1445.22998046875,1448.9599609375,1448.9599609375,1651510000
|
||
|
|
2002-12-04,1427.050048828125,1444.1800537109375,1412.9200439453125,1430.3499755859375,1430.3499755859375,1886070000
|
||
|
|
2002-12-05,1444.739990234375,1445.949951171875,1410.5799560546875,1410.75,1410.75,1462340000
|
||
|
|
2002-12-06,1395.1800537109375,1430.3900146484375,1391.0999755859375,1422.43994140625,1422.43994140625,1529800000
|
||
|
|
2002-12-09,1411.4000244140625,1411.4000244140625,1367.0699462890625,1367.1400146484375,1367.1400146484375,1496820000
|
||
|
|
2002-12-10,1374.56005859375,1397.8399658203125,1373.8900146484375,1390.760009765625,1390.760009765625,1470250000
|
||
|
|
2002-12-11,1382.0999755859375,1407.1500244140625,1377.7099609375,1396.5899658203125,1396.5899658203125,1423880000
|
||
|
|
2002-12-12,1407.02001953125,1411.68994140625,1388.510009765625,1399.550048828125,1399.550048828125,1408220000
|
||
|
|
2002-12-13,1387.7099609375,1387.7099609375,1362.4200439453125,1362.4200439453125,1362.4200439453125,1371410000
|
||
|
|
2002-12-16,1367.739990234375,1400.489990234375,1365.6600341796875,1400.3299560546875,1400.3299560546875,1406210000
|
||
|
|
2002-12-17,1396.3299560546875,1408.1600341796875,1385.3699951171875,1392.050048828125,1392.050048828125,1336750000
|
||
|
|
2002-12-18,1380.6300048828125,1380.6300048828125,1355.550048828125,1361.510009765625,1361.510009765625,1529600000
|
||
|
|
2002-12-19,1358.6099853515625,1384.5799560546875,1346.1800537109375,1354.0999755859375,1354.0999755859375,1654540000
|
||
|
|
2002-12-20,1364.18994140625,1370.7900390625,1358.800048828125,1363.050048828125,1363.050048828125,1992120000
|
||
|
|
2002-12-23,1359.9200439453125,1384.2900390625,1358.2900390625,1381.68994140625,1381.68994140625,1193060000
|
||
|
|
2002-12-24,1375.9599609375,1382.9300537109375,1372.3800048828125,1372.469970703125,1372.469970703125,523880000
|
||
|
|
2002-12-26,1375.1400146484375,1392.5799560546875,1363.6099853515625,1367.8900146484375,1367.8900146484375,812310000
|
||
|
|
2002-12-27,1363.6400146484375,1369.2099609375,1346.6500244140625,1348.31005859375,1348.31005859375,804960000
|
||
|
|
2002-12-30,1349.4300537109375,1353.3800048828125,1329.6400146484375,1339.5400390625,1339.5400390625,1076580000
|
||
|
|
2002-12-31,1336.8299560546875,1345.1099853515625,1327.18994140625,1335.510009765625,1335.510009765625,1166770000
|
||
|
|
2003-01-02,1346.9300537109375,1384.9100341796875,1336.97998046875,1384.8499755859375,1384.8499755859375,1287540000
|
||
|
|
2003-01-03,1382.3599853515625,1389.43994140625,1374.6099853515625,1387.0799560546875,1387.0799560546875,1149590000
|
||
|
|
2003-01-06,1390.18994140625,1428.6500244140625,1390.0899658203125,1421.3199462890625,1421.3199462890625,1567690000
|
||
|
|
2003-01-07,1424.260009765625,1442.260009765625,1416.22998046875,1431.5699462890625,1431.5699462890625,1755760000
|
||
|
|
2003-01-08,1423.2900390625,1424.1199951171875,1399.06005859375,1401.0699462890625,1401.0699462890625,1457010000
|
||
|
|
2003-01-09,1414.469970703125,1445.0899658203125,1414.469970703125,1438.4599609375,1438.4599609375,1685990000
|
||
|
|
2003-01-10,1423.6199951171875,1457.449951171875,1418.7900390625,1447.719970703125,1447.719970703125,1652320000
|
||
|
|
2003-01-13,1461.72998046875,1467.3499755859375,1436.97998046875,1446.0400390625,1446.0400390625,1376040000
|
||
|
|
2003-01-14,1445.0699462890625,1461.1199951171875,1442.6300048828125,1460.989990234375,1460.989990234375,1329340000
|
||
|
|
2003-01-15,1461.0400390625,1463.989990234375,1435.2900390625,1438.800048828125,1438.800048828125,1513080000
|
||
|
|
2003-01-16,1440.56005859375,1449.1300048828125,1420.1099853515625,1423.75,1423.75,1366550000
|
||
|
|
2003-01-17,1401.3699951171875,1401.3699951171875,1376.1800537109375,1376.18994140625,1376.18994140625,1433840000
|
||
|
|
2003-01-21,1380.4300537109375,1386.7099609375,1364.25,1364.25,1364.25,1355410000
|
||
|
|
2003-01-22,1361.010009765625,1379.6099853515625,1358.22998046875,1359.47998046875,1359.47998046875,1477520000
|
||
|
|
2003-01-23,1377.5,1393.6700439453125,1365.1099853515625,1388.27001953125,1388.27001953125,1566510000
|
||
|
|
2003-01-24,1382.3499755859375,1382.3499755859375,1340.219970703125,1342.1400146484375,1342.1400146484375,1568350000
|
||
|
|
2003-01-27,1329.81005859375,1349.8299560546875,1320.3199462890625,1325.27001953125,1325.27001953125,1440300000
|
||
|
|
2003-01-28,1335.4300537109375,1346.5,1321.43994140625,1342.1800537109375,1342.1800537109375,1406660000
|
||
|
|
2003-01-29,1335.9000244140625,1363.31005859375,1320.3499755859375,1358.06005859375,1358.06005859375,1507590000
|
||
|
|
2003-01-30,1360.550048828125,1363.0799560546875,1322.06005859375,1322.3499755859375,1322.3499755859375,1446130000
|
||
|
|
2003-01-31,1308.0999755859375,1331.0400390625,1303.6400146484375,1320.9100341796875,1320.9100341796875,1554810000
|
||
|
|
2003-02-03,1324.739990234375,1335.760009765625,1318.0,1323.7900390625,1323.7900390625,1256550000
|
||
|
|
2003-02-04,1310.47998046875,1310.47998046875,1292.199951171875,1306.1500244140625,1306.1500244140625,1368150000
|
||
|
|
2003-02-05,1314.6700439453125,1332.8199462890625,1299.3499755859375,1301.5,1301.5,1367130000
|
||
|
|
2003-02-06,1298.699951171875,1310.510009765625,1291.469970703125,1301.72998046875,1301.72998046875,1219320000
|
||
|
|
2003-02-07,1310.9200439453125,1314.52001953125,1278.5400390625,1282.469970703125,1282.469970703125,1228850000
|
||
|
|
2003-02-10,1286.510009765625,1298.5699462890625,1275.18994140625,1296.6800537109375,1296.6800537109375,1216440000
|
||
|
|
2003-02-11,1301.5400390625,1315.0400390625,1285.77001953125,1295.4599609375,1295.4599609375,1296190000
|
||
|
|
2003-02-12,1292.0799560546875,1301.1099853515625,1278.739990234375,1278.969970703125,1278.969970703125,1231070000
|
||
|
|
2003-02-13,1280.9200439453125,1281.3199462890625,1261.7900390625,1277.43994140625,1277.43994140625,1310440000
|
||
|
|
2003-02-14,1283.4100341796875,1310.3699951171875,1279.6600341796875,1310.1700439453125,1310.1700439453125,1315410000
|
||
|
|
2003-02-18,1319.989990234375,1346.9200439453125,1319.52001953125,1346.5400390625,1346.5400390625,1303930000
|
||
|
|
2003-02-19,1343.3699951171875,1344.5899658203125,1322.1199951171875,1334.3199462890625,1334.3199462890625,1179700000
|
||
|
|
2003-02-20,1339.699951171875,1344.2900390625,1329.0899658203125,1331.22998046875,1331.22998046875,1320410000
|
||
|
|
2003-02-21,1331.3299560546875,1352.0699462890625,1316.0400390625,1349.02001953125,1349.02001953125,1342440000
|
||
|
|
2003-02-24,1342.5,1343.0899658203125,1321.43994140625,1322.3800048828125,1322.3800048828125,1222480000
|
||
|
|
2003-02-25,1307.3900146484375,1331.3499755859375,1291.9599609375,1328.97998046875,1328.97998046875,1395960000
|
||
|
|
2003-02-26,1323.010009765625,1331.469970703125,1302.8299560546875,1303.6800537109375,1303.6800537109375,1207090000
|
||
|
|
2003-02-27,1312.1300048828125,1331.7900390625,1305.56005859375,1323.93994140625,1323.93994140625,1238110000
|
||
|
|
2003-02-28,1327.8699951171875,1342.72998046875,1325.1500244140625,1337.52001953125,1337.52001953125,1354370000
|
||
|
|
2003-03-03,1344.2099609375,1353.31005859375,1316.8499755859375,1320.2900390625,1320.2900390625,1253490000
|
||
|
|
2003-03-04,1320.280029296875,1321.8900146484375,1307.27001953125,1307.77001953125,1307.77001953125,1221830000
|
||
|
|
2003-03-05,1305.280029296875,1317.68994140625,1302.050048828125,1314.4000244140625,1314.4000244140625,1360590000
|
||
|
|
2003-03-06,1306.0699462890625,1312.6099853515625,1299.81005859375,1302.8900146484375,1302.8900146484375,1262310000
|
||
|
|
2003-03-07,1285.300048828125,1310.530029296875,1280.719970703125,1305.2900390625,1305.2900390625,1436040000
|
||
|
|
2003-03-10,1295.4599609375,1299.550048828125,1277.1800537109375,1278.3699951171875,1278.3699951171875,1119970000
|
||
|
|
2003-03-11,1280.72998046875,1288.989990234375,1269.47998046875,1271.469970703125,1271.469970703125,1251740000
|
||
|
|
2003-03-12,1266.989990234375,1279.5899658203125,1253.219970703125,1279.239990234375,1279.239990234375,1533600000
|
||
|
|
2003-03-13,1297.739990234375,1340.780029296875,1290.5899658203125,1340.77001953125,1340.77001953125,1789080000
|
||
|
|
2003-03-14,1344.260009765625,1352.8399658203125,1329.969970703125,1340.3299560546875,1340.3299560546875,1611050000
|
||
|
|
2003-03-17,1329.949951171875,1392.4100341796875,1326.280029296875,1392.27001953125,1392.27001953125,1886510000
|
||
|
|
2003-03-18,1392.0,1400.550048828125,1378.8299560546875,1400.550048828125,1400.550048828125,1632220000
|
||
|
|
2003-03-19,1396.27001953125,1401.239990234375,1378.5699462890625,1397.0699462890625,1397.0699462890625,1694670000
|
||
|
|
2003-03-20,1385.6600341796875,1411.4100341796875,1371.9000244140625,1402.77001953125,1402.77001953125,1596740000
|
||
|
|
2003-03-21,1422.06005859375,1425.72998046875,1403.1500244140625,1421.8399658203125,1421.8399658203125,1911550000
|
||
|
|
2003-03-24,1390.0400390625,1392.4000244140625,1368.3699951171875,1369.780029296875,1369.780029296875,1317380000
|
||
|
|
2003-03-25,1374.2099609375,1400.1400146484375,1369.3199462890625,1391.010009765625,1391.010009765625,1437240000
|
||
|
|
2003-03-26,1390.27001953125,1397.93994140625,1383.3499755859375,1387.449951171875,1387.449951171875,1418520000
|
||
|
|
2003-03-27,1375.9000244140625,1392.4599609375,1369.31005859375,1384.25,1384.25,1441300000
|
||
|
|
2003-03-28,1375.260009765625,1384.8199462890625,1367.8900146484375,1369.5999755859375,1369.5999755859375,1364880000
|
||
|
|
2003-03-31,1351.6099853515625,1357.0,1336.6099853515625,1341.1700439453125,1341.1700439453125,1596280000
|
||
|
|
2003-04-01,1347.5400390625,1356.3699951171875,1338.22998046875,1348.300048828125,1348.300048828125,1412110000
|
||
|
|
2003-04-02,1374.7099609375,1400.8599853515625,1374.7099609375,1396.719970703125,1396.719970703125,1609690000
|
||
|
|
2003-04-03,1404.989990234375,1412.0799560546875,1389.949951171875,1396.5799560546875,1396.5799560546875,1445510000
|
||
|
|
2003-04-04,1400.969970703125,1400.969970703125,1378.219970703125,1383.510009765625,1383.510009765625,1366800000
|
||
|
|
2003-04-07,1425.22998046875,1430.1099853515625,1389.510009765625,1389.510009765625,1389.510009765625,1516080000
|
||
|
|
2003-04-08,1388.530029296875,1392.52001953125,1376.5999755859375,1382.93994140625,1382.93994140625,1312770000
|
||
|
|
2003-04-09,1385.280029296875,1393.3699951171875,1356.5999755859375,1356.739990234375,1356.739990234375,1312000000
|
||
|
|
2003-04-10,1359.4300537109375,1368.1099853515625,1351.0999755859375,1365.6099853515625,1365.6099853515625,1235410000
|
||
|
|
2003-04-11,1379.47998046875,1387.3299560546875,1353.739990234375,1358.8499755859375,1358.8499755859375,1237570000
|
||
|
|
2003-04-14,1361.3499755859375,1386.5,1359.3199462890625,1384.949951171875,1384.949951171875,1173640000
|
||
|
|
2003-04-15,1381.6700439453125,1394.030029296875,1376.030029296875,1391.010009765625,1391.010009765625,1295900000
|
||
|
|
2003-04-16,1411.699951171875,1418.52001953125,1391.989990234375,1394.719970703125,1394.719970703125,1551600000
|
||
|
|
2003-04-17,1395.6199951171875,1425.5,1393.1300048828125,1425.5,1425.5,1644000000
|
||
|
|
2003-04-21,1425.9599609375,1432.0799560546875,1413.7099609375,1424.3699951171875,1424.3699951171875,1271170000
|
||
|
|
2003-04-22,1417.0,1452.3399658203125,1414.4000244140625,1451.3599853515625,1451.3599853515625,1614310000
|
||
|
|
2003-04-23,1453.949951171875,1468.0799560546875,1447.6500244140625,1466.1600341796875,1466.1600341796875,1818020000
|
||
|
|
2003-04-24,1453.22998046875,1465.9200439453125,1448.050048828125,1457.22998046875,1457.22998046875,1661540000
|
||
|
|
2003-04-25,1451.1300048828125,1452.1700439453125,1432.02001953125,1434.5400390625,1434.5400390625,1515730000
|
||
|
|
2003-04-28,1437.8599853515625,1465.4000244140625,1435.3499755859375,1462.239990234375,1462.239990234375,1477750000
|
||
|
|
2003-04-29,1468.030029296875,1482.489990234375,1459.47998046875,1471.300048828125,1471.300048828125,1670600000
|
||
|
|
2003-04-30,1467.8399658203125,1472.68994140625,1459.0400390625,1464.31005859375,1464.31005859375,1619230000
|
||
|
|
2003-05-01,1463.0,1478.8499755859375,1451.3199462890625,1472.56005859375,1472.56005859375,1473860000
|
||
|
|
2003-05-02,1470.0899658203125,1504.219970703125,1469.8399658203125,1502.8800048828125,1502.8800048828125,1826120000
|
||
|
|
2003-05-05,1508.31005859375,1519.699951171875,1502.6600341796875,1504.0400390625,1504.0400390625,1932030000
|
||
|
|
2003-05-06,1503.4200439453125,1531.8199462890625,1503.31005859375,1523.7099609375,1523.7099609375,2139720000
|
||
|
|
2003-05-07,1513.47998046875,1523.9100341796875,1503.06005859375,1506.760009765625,1506.760009765625,1927720000
|
||
|
|
2003-05-08,1492.489990234375,1504.0400390625,1486.9100341796875,1489.68994140625,1489.68994140625,1619000000
|
||
|
|
2003-05-09,1500.6500244140625,1520.1500244140625,1500.0999755859375,1520.1500244140625,1520.1500244140625,1545190000
|
||
|
|
2003-05-12,1518.52001953125,1544.4100341796875,1512.719970703125,1541.4000244140625,1541.4000244140625,1796940000
|
||
|
|
2003-05-13,1533.1400146484375,1548.5899658203125,1529.56005859375,1539.6800537109375,1539.6800537109375,1856230000
|
||
|
|
2003-05-14,1545.8800048828125,1549.93994140625,1526.1400146484375,1534.9000244140625,1534.9000244140625,1816790000
|
||
|
|
2003-05-15,1541.4300537109375,1552.97998046875,1536.030029296875,1551.3800048828125,1551.3800048828125,1982130000
|
||
|
|
2003-05-16,1544.8399658203125,1550.43994140625,1534.3499755859375,1538.530029296875,1538.530029296875,1783450000
|
||
|
|
2003-05-19,1530.3800048828125,1536.0400390625,1492.4599609375,1492.77001953125,1492.77001953125,1684210000
|
||
|
|
2003-05-20,1498.050048828125,1505.1800537109375,1480.1300048828125,1491.0899658203125,1491.0899658203125,1699750000
|
||
|
|
2003-05-21,1488.27001953125,1490.8199462890625,1478.1500244140625,1489.8699951171875,1489.8699951171875,1588960000
|
||
|
|
2003-05-22,1493.3900146484375,1512.800048828125,1489.0799560546875,1507.550048828125,1507.550048828125,1783870000
|
||
|
|
2003-05-23,1506.6400146484375,1514.489990234375,1501.3800048828125,1510.0899658203125,1510.0899658203125,1448770000
|
||
|
|
2003-05-27,1504.8699951171875,1558.280029296875,1504.219970703125,1556.68994140625,1556.68994140625,1932760000
|
||
|
|
2003-05-28,1560.1099853515625,1571.8499755859375,1553.699951171875,1563.239990234375,1563.239990234375,2042270000
|
||
|
|
2003-05-29,1565.3800048828125,1591.260009765625,1564.1400146484375,1574.949951171875,1574.949951171875,2228880000
|
||
|
|
2003-05-30,1583.22998046875,1599.9200439453125,1582.52001953125,1595.9100341796875,1595.9100341796875,2314660000
|
||
|
|
2003-06-02,1612.0999755859375,1620.7900390625,1586.47998046875,1590.75,1590.75,2517530000
|
||
|
|
2003-06-03,1589.719970703125,1603.739990234375,1584.699951171875,1603.56005859375,1603.56005859375,2067880000
|
||
|
|
2003-06-04,1604.8399658203125,1638.5699462890625,1603.1700439453125,1634.6500244140625,1634.6500244140625,2515710000
|
||
|
|
2003-06-05,1620.7900390625,1646.010009765625,1613.989990234375,1646.010009765625,1646.010009765625,2449080000
|
||
|
|
2003-06-06,1670.030029296875,1684.06005859375,1625.1800537109375,1627.4200439453125,1627.4200439453125,2962610000
|
||
|
|
2003-06-09,1623.0,1625.6099853515625,1597.3199462890625,1603.969970703125,1603.969970703125,1856700000
|
||
|
|
2003-06-10,1611.1700439453125,1627.77001953125,1606.0799560546875,1627.6700439453125,1627.6700439453125,1791650000
|
||
|
|
2003-06-11,1625.0,1647.5699462890625,1612.219970703125,1646.02001953125,1646.02001953125,1932200000
|
||
|
|
2003-06-12,1653.050048828125,1661.1199951171875,1640.1199951171875,1653.6199951171875,1653.6199951171875,1790700000
|
||
|
|
2003-06-13,1656.6099853515625,1660.4300537109375,1624.1199951171875,1626.489990234375,1626.489990234375,1813140000
|
||
|
|
2003-06-16,1633.800048828125,1667.77001953125,1629.5899658203125,1666.5799560546875,1666.5799560546875,1912560000
|
||
|
|
2003-06-17,1673.0999755859375,1674.0899658203125,1656.5699462890625,1668.43994140625,1668.43994140625,1968630000
|
||
|
|
2003-06-18,1663.030029296875,1685.0400390625,1653.25,1677.1400146484375,1677.1400146484375,2082080000
|
||
|
|
2003-06-19,1677.050048828125,1686.0999755859375,1646.7900390625,1648.6400146484375,1648.6400146484375,1957720000
|
||
|
|
2003-06-20,1657.31005859375,1660.469970703125,1638.9300537109375,1644.719970703125,1644.719970703125,1767110000
|
||
|
|
2003-06-23,1642.3299560546875,1643.2099609375,1601.449951171875,1610.75,1610.75,1694940000
|
||
|
|
2003-06-24,1605.68994140625,1622.469970703125,1598.25,1605.6099853515625,1605.6099853515625,1619510000
|
||
|
|
2003-06-25,1608.5,1629.969970703125,1600.280029296875,1602.6600341796875,1602.6600341796875,1563620000
|
||
|
|
2003-06-26,1611.31005859375,1636.1500244140625,1606.469970703125,1634.010009765625,1634.010009765625,1560860000
|
||
|
|
2003-06-27,1636.030029296875,1653.739990234375,1621.25,1625.260009765625,1625.260009765625,1553940000
|
||
|
|
2003-06-30,1634.8599853515625,1643.6800537109375,1621.43994140625,1622.800048828125,1622.800048828125,1792820000
|
||
|
|
2003-07-01,1617.300048828125,1641.77001953125,1598.9200439453125,1640.1300048828125,1640.1300048828125,1711820000
|
||
|
|
2003-07-02,1648.1300048828125,1678.77001953125,1648.1300048828125,1678.72998046875,1678.72998046875,1866650000
|
||
|
|
2003-07-03,1665.949951171875,1683.77001953125,1660.949951171875,1663.4599609375,1663.4599609375,944910000
|
||
|
|
2003-07-07,1685.4100341796875,1721.25,1685.4100341796875,1720.7099609375,1720.7099609375,1836380000
|
||
|
|
2003-07-08,1715.989990234375,1747.43994140625,1713.760009765625,1746.4599609375,1746.4599609375,2018490000
|
||
|
|
2003-07-09,1743.6600341796875,1758.1800537109375,1735.300048828125,1747.4599609375,1747.4599609375,2113620000
|
||
|
|
2003-07-10,1731.3499755859375,1735.1300048828125,1707.489990234375,1715.8599853515625,1715.8599853515625,1733800000
|
||
|
|
2003-07-11,1720.97998046875,1737.4100341796875,1720.97998046875,1733.9300537109375,1733.9300537109375,1516880000
|
||
|
|
2003-07-14,1757.4300537109375,1776.0999755859375,1748.8800048828125,1754.8199462890625,1754.8199462890625,1973180000
|
||
|
|
2003-07-15,1769.949951171875,1771.780029296875,1742.0999755859375,1753.2099609375,1753.2099609375,1915630000
|
||
|
|
2003-07-16,1766.3499755859375,1767.9000244140625,1734.1400146484375,1747.969970703125,1747.969970703125,1920560000
|
||
|
|
2003-07-17,1727.760009765625,1729.5899658203125,1693.469970703125,1698.02001953125,1698.02001953125,1912680000
|
||
|
|
2003-07-18,1709.0899658203125,1714.8399658203125,1688.8199462890625,1708.5,1708.5,1602890000
|
||
|
|
2003-07-21,1706.1500244140625,1706.2900390625,1675.1800537109375,1681.4100341796875,1681.4100341796875,1459310000
|
||
|
|
2003-07-22,1695.02001953125,1710.3399658203125,1686.1500244140625,1706.0999755859375,1706.0999755859375,1749720000
|
||
|
|
2003-07-23,1710.8199462890625,1720.0400390625,1695.199951171875,1719.1800537109375,1719.1800537109375,1834980000
|
||
|
|
2003-07-24,1732.18994140625,1740.800048828125,1700.2900390625,1701.4200439453125,1701.4200439453125,1901240000
|
||
|
|
2003-07-25,1703.5799560546875,1730.9100341796875,1685.8900146484375,1730.699951171875,1730.699951171875,1587980000
|
||
|
|
2003-07-28,1734.6800537109375,1740.5899658203125,1726.239990234375,1735.3599853515625,1735.3599853515625,1535820000
|
||
|
|
2003-07-29,1740.27001953125,1744.5999755859375,1713.2099609375,1731.3699951171875,1731.3699951171875,1703800000
|
||
|
|
2003-07-30,1731.5699462890625,1733.4000244140625,1717.0699462890625,1720.9100341796875,1720.9100341796875,1513760000
|
||
|
|
2003-07-31,1735.469970703125,1757.3699951171875,1728.3399658203125,1735.02001953125,1735.02001953125,1858470000
|
||
|
|
2003-08-01,1731.6300048828125,1733.1400146484375,1714.010009765625,1715.6199951171875,1715.6199951171875,1484040000
|
||
|
|
2003-08-04,1714.8399658203125,1723.27001953125,1687.77001953125,1714.06005859375,1714.06005859375,1573410000
|
||
|
|
2003-08-05,1710.68994140625,1711.1099853515625,1671.0400390625,1673.5,1673.5,1743380000
|
||
|
|
2003-08-06,1664.260009765625,1675.4599609375,1648.4200439453125,1652.6800537109375,1652.6800537109375,1862270000
|
||
|
|
2003-08-07,1651.4599609375,1658.4300537109375,1641.739990234375,1652.1800537109375,1652.1800537109375,1638040000
|
||
|
|
2003-08-08,1659.06005859375,1662.780029296875,1640.8800048828125,1644.030029296875,1644.030029296875,1336330000
|
||
|
|
2003-08-11,1646.949951171875,1668.06005859375,1646.5899658203125,1661.510009765625,1661.510009765625,1203780000
|
||
|
|
2003-08-12,1666.6099853515625,1687.47998046875,1660.6600341796875,1687.010009765625,1687.010009765625,1329840000
|
||
|
|
2003-08-13,1693.3599853515625,1695.8299560546875,1681.31005859375,1686.6099853515625,1686.6099853515625,1449200000
|
||
|
|
2003-08-14,1688.1300048828125,1700.3399658203125,1681.52001953125,1700.3399658203125,1700.3399658203125,1311570000
|
||
|
|
2003-08-15,1697.75,1705.3299560546875,1693.8800048828125,1702.010009765625,1702.010009765625,703950000
|
||
|
|
2003-08-18,1707.1700439453125,1739.5899658203125,1706.9300537109375,1739.489990234375,1739.489990234375,1476310000
|
||
|
|
2003-08-19,1747.0,1761.6300048828125,1737.3699951171875,1761.1099853515625,1761.1099853515625,1724390000
|
||
|
|
2003-08-20,1749.0799560546875,1768.52001953125,1747.010009765625,1760.5400390625,1760.5400390625,1506760000
|
||
|
|
2003-08-21,1771.3900146484375,1783.6400146484375,1762.969970703125,1777.550048828125,1777.550048828125,1722470000
|
||
|
|
2003-08-22,1804.81005859375,1812.489990234375,1765.300048828125,1765.3199462890625,1765.3199462890625,1705200000
|
||
|
|
2003-08-25,1763.780029296875,1768.1199951171875,1752.1199951171875,1764.31005859375,1764.31005859375,1117840000
|
||
|
|
2003-08-26,1756.0799560546875,1771.219970703125,1737.1500244140625,1770.6500244140625,1770.6500244140625,1382860000
|
||
|
|
2003-08-27,1767.780029296875,1783.1199951171875,1764.6300048828125,1782.1300048828125,1782.1300048828125,1349730000
|
||
|
|
2003-08-28,1787.77001953125,1800.6500244140625,1772.97998046875,1800.1800537109375,1800.1800537109375,1466510000
|
||
|
|
2003-08-29,1796.0999755859375,1813.8199462890625,1794.8299560546875,1810.449951171875,1810.449951171875,1206180000
|
||
|
|
2003-09-02,1817.9200439453125,1841.47998046875,1804.300048828125,1841.47998046875,1841.47998046875,1773780000
|
||
|
|
2003-09-03,1852.469970703125,1863.550048828125,1846.510009765625,1852.9000244140625,1852.9000244140625,2333120000
|
||
|
|
2003-09-04,1853.1199951171875,1870.0,1848.949951171875,1868.969970703125,1868.969970703125,1886580000
|
||
|
|
2003-09-05,1861.2900390625,1879.699951171875,1850.68994140625,1858.239990234375,1858.239990234375,1952040000
|
||
|
|
2003-09-08,1863.8800048828125,1888.6500244140625,1863.8800048828125,1888.6199951171875,1888.6199951171875,2032940000
|
||
|
|
2003-09-09,1883.0,1886.27001953125,1867.81005859375,1873.4300537109375,1873.4300537109375,2220160000
|
||
|
|
2003-09-10,1859.2099609375,1859.2099609375,1823.81005859375,1823.81005859375,1823.81005859375,2001600000
|
||
|
|
2003-09-11,1830.43994140625,1852.5999755859375,1819.4200439453125,1846.0899658203125,1846.0899658203125,1748050000
|
||
|
|
2003-09-12,1833.969970703125,1855.0400390625,1821.97998046875,1855.030029296875,1855.030029296875,1713770000
|
||
|
|
2003-09-15,1857.1199951171875,1861.81005859375,1843.7900390625,1845.699951171875,1845.699951171875,1463950000
|
||
|
|
2003-09-16,1848.4100341796875,1887.8699951171875,1848.4100341796875,1887.25,1887.25,1788770000
|
||
|
|
2003-09-17,1884.1800537109375,1894.739990234375,1876.239990234375,1883.0999755859375,1883.0999755859375,1903800000
|
||
|
|
2003-09-18,1880.9100341796875,1910.510009765625,1874.300048828125,1909.550048828125,1909.550048828125,2011010000
|
||
|
|
2003-09-19,1913.739990234375,1913.739990234375,1895.9300537109375,1905.699951171875,1905.699951171875,1885000000
|
||
|
|
2003-09-22,1881.4200439453125,1881.4200439453125,1866.8800048828125,1874.6199951171875,1874.6199951171875,1720080000
|
||
|
|
2003-09-23,1877.43994140625,1901.72998046875,1875.1500244140625,1901.719970703125,1901.719970703125,1868800000
|
||
|
|
2003-09-24,1903.81005859375,1904.1300048828125,1843.4300537109375,1843.699951171875,1843.699951171875,2207970000
|
||
|
|
2003-09-25,1849.3900146484375,1856.219970703125,1817.199951171875,1817.239990234375,1817.239990234375,2033060000
|
||
|
|
2003-09-26,1816.75,1821.5699462890625,1792.06005859375,1792.0699462890625,1792.0699462890625,1841530000
|
||
|
|
2003-09-29,1801.550048828125,1824.5899658203125,1786.5699462890625,1824.56005859375,1824.56005859375,1666930000
|
||
|
|
2003-09-30,1812.81005859375,1812.81005859375,1783.4599609375,1786.93994140625,1786.93994140625,1864240000
|
||
|
|
2003-10-01,1797.0699462890625,1832.25,1796.0899658203125,1832.25,1832.25,1821740000
|
||
|
|
2003-10-02,1828.93994140625,1842.550048828125,1823.6400146484375,1836.219970703125,1836.219970703125,1604090000
|
||
|
|
2003-10-03,1864.5400390625,1891.6199951171875,1864.5400390625,1880.5699462890625,1880.5699462890625,2014580000
|
||
|
|
2003-10-06,1884.6400146484375,1894.219970703125,1876.0,1893.4599609375,1893.4599609375,1375810000
|
||
|
|
2003-10-07,1882.9200439453125,1907.8800048828125,1878.5899658203125,1907.8499755859375,1907.8499755859375,1840280000
|
||
|
|
2003-10-08,1913.6400146484375,1914.3299560546875,1888.530029296875,1893.780029296875,1893.780029296875,1801870000
|
||
|
|
2003-10-09,1916.949951171875,1936.9300537109375,1899.2099609375,1911.9000244140625,1911.9000244140625,2083460000
|
||
|
|
2003-10-10,1915.52001953125,1921.1400146484375,1905.489990234375,1915.31005859375,1915.31005859375,1464990000
|
||
|
|
2003-10-13,1924.06005859375,1940.969970703125,1921.9599609375,1933.530029296875,1933.530029296875,1498730000
|
||
|
|
2003-10-14,1929.52001953125,1943.3299560546875,1922.8199462890625,1943.18994140625,1943.18994140625,1757290000
|
||
|
|
2003-10-15,1966.3800048828125,1966.8699951171875,1933.030029296875,1939.0999755859375,1939.0999755859375,2017190000
|
||
|
|
2003-10-16,1931.989990234375,1951.760009765625,1930.280029296875,1950.1400146484375,1950.1400146484375,1765870000
|
||
|
|
2003-10-17,1947.199951171875,1949.68994140625,1910.239990234375,1912.3599853515625,1912.3599853515625,1747150000
|
||
|
|
2003-10-20,1913.7900390625,1925.1600341796875,1905.3900146484375,1925.1400146484375,1925.1400146484375,1537390000
|
||
|
|
2003-10-21,1929.31005859375,1944.3399658203125,1922.780029296875,1940.9000244140625,1940.9000244140625,1735740000
|
||
|
|
2003-10-22,1923.3299560546875,1923.3299560546875,1897.3599853515625,1898.0699462890625,1898.0699462890625,1711460000
|
||
|
|
2003-10-23,1879.1199951171875,1893.199951171875,1874.1099853515625,1885.510009765625,1885.510009765625,1937090000
|
||
|
|
2003-10-24,1863.3199462890625,1866.4300537109375,1841.6199951171875,1865.5899658203125,1865.5899658203125,1957040000
|
||
|
|
2003-10-27,1876.030029296875,1890.6600341796875,1873.6199951171875,1882.9100341796875,1882.9100341796875,1518680000
|
||
|
|
2003-10-28,1893.280029296875,1932.260009765625,1892.4300537109375,1932.260009765625,1932.260009765625,2076260000
|
||
|
|
2003-10-29,1925.6099853515625,1937.3699951171875,1923.56005859375,1936.56005859375,1936.56005859375,1968120000
|
||
|
|
2003-10-30,1955.5899658203125,1957.530029296875,1929.77001953125,1932.68994140625,1932.68994140625,2158840000
|
||
|
|
2003-10-31,1938.219970703125,1942.6800537109375,1928.6700439453125,1932.2099609375,1932.2099609375,1833200000
|
||
|
|
2003-11-03,1941.31005859375,1969.260009765625,1941.31005859375,1967.699951171875,1967.699951171875,2089430000
|
||
|
|
2003-11-04,1961.449951171875,1971.3800048828125,1953.6400146484375,1957.969970703125,1957.969970703125,2081990000
|
||
|
|
2003-11-05,1957.0,1966.1500244140625,1938.219970703125,1959.3699951171875,1959.3699951171875,2018140000
|
||
|
|
2003-11-06,1971.27001953125,1977.9100341796875,1953.3399658203125,1976.3699951171875,1976.3699951171875,2141830000
|
||
|
|
2003-11-07,1986.56005859375,1992.27001953125,1968.81005859375,1970.739990234375,1970.739990234375,1957330000
|
||
|
|
2003-11-10,1972.0999755859375,1973.0799560546875,1939.72998046875,1941.6400146484375,1941.6400146484375,1750150000
|
||
|
|
2003-11-11,1938.8499755859375,1944.010009765625,1923.5,1930.75,1930.75,1637810000
|
||
|
|
2003-11-12,1935.969970703125,1973.1099853515625,1935.8599853515625,1973.1099853515625,1973.1099853515625,1837190000
|
||
|
|
2003-11-13,1964.4300537109375,1970.4000244140625,1956.4100341796875,1967.3499755859375,1967.3499755859375,1871860000
|
||
|
|
2003-11-14,1966.8699951171875,1977.7900390625,1930.260009765625,1930.260009765625,1930.260009765625,1829730000
|
||
|
|
2003-11-17,1919.010009765625,1919.22998046875,1890.719970703125,1909.6099853515625,1909.6099853515625,1861100000
|
||
|
|
2003-11-18,1919.449951171875,1926.0,1881.75,1881.75,1881.75,1898710000
|
||
|
|
2003-11-19,1886.1800537109375,1903.4300537109375,1880.31005859375,1899.6500244140625,1899.6500244140625,1798010000
|
||
|
|
2003-11-20,1886.6300048828125,1916.550048828125,1880.9100341796875,1881.9200439453125,1881.9200439453125,1799100000
|
||
|
|
2003-11-21,1891.8399658203125,1896.4100341796875,1878.0699462890625,1893.8800048828125,1893.8800048828125,1621590000
|
||
|
|
2003-11-24,1907.2900390625,1947.1400146484375,1907.2900390625,1947.1400146484375,1947.1400146484375,1791020000
|
||
|
|
2003-11-25,1948.3599853515625,1956.199951171875,1942.02001953125,1943.0400390625,1943.0400390625,1836350000
|
||
|
|
2003-11-26,1954.280029296875,1960.31005859375,1930.6300048828125,1953.31005859375,1953.31005859375,1524790000
|
||
|
|
2003-11-28,1950.2099609375,1963.06005859375,1950.2099609375,1960.260009765625,1960.260009765625,703800000
|
||
|
|
2003-12-01,1972.969970703125,1989.8199462890625,1968.5400390625,1989.8199462890625,1989.8199462890625,1840020000
|
||
|
|
2003-12-02,1986.800048828125,1996.0799560546875,1978.22998046875,1980.0699462890625,1980.0699462890625,1802760000
|
||
|
|
2003-12-03,1989.1400146484375,2000.9200439453125,1960.1300048828125,1960.25,1960.25,2241590000
|
||
|
|
2003-12-04,1966.9200439453125,1971.25,1942.6700439453125,1968.800048828125,1968.800048828125,2114230000
|
||
|
|
2003-12-05,1949.260009765625,1960.3900146484375,1935.5799560546875,1937.8199462890625,1937.8199462890625,1665920000
|
||
|
|
2003-12-08,1937.47998046875,1948.93994140625,1926.93994140625,1948.8499755859375,1948.8499755859375,1583730000
|
||
|
|
2003-12-09,1955.5,1956.969970703125,1906.8399658203125,1908.3199462890625,1908.3199462890625,1813530000
|
||
|
|
2003-12-10,1912.239990234375,1916.0,1887.4599609375,1904.6500244140625,1904.6500244140625,1946310000
|
||
|
|
2003-12-11,1904.47998046875,1945.9200439453125,1903.9300537109375,1942.3199462890625,1942.3199462890625,1807550000
|
||
|
|
2003-12-12,1947.260009765625,1949.02001953125,1931.0999755859375,1949.0,1949.0,1457100000
|
||
|
|
2003-12-15,1978.77001953125,1979.780029296875,1918.260009765625,1918.260009765625,1918.260009765625,1815500000
|
||
|
|
2003-12-16,1918.06005859375,1927.0899658203125,1901.6600341796875,1924.2900390625,1924.2900390625,1811430000
|
||
|
|
2003-12-17,1922.2099609375,1926.0,1910.239990234375,1921.3299560546875,1921.3299560546875,1501340000
|
||
|
|
2003-12-18,1924.6199951171875,1957.6800537109375,1924.6199951171875,1956.1800537109375,1956.1800537109375,1714080000
|
||
|
|
2003-12-19,1963.280029296875,1963.280029296875,1939.56005859375,1951.02001953125,1951.02001953125,1844570000
|
||
|
|
2003-12-22,1946.18994140625,1958.739990234375,1941.6199951171875,1955.800048828125,1955.800048828125,1283590000
|
||
|
|
2003-12-23,1954.030029296875,1974.780029296875,1952.43994140625,1974.780029296875,1974.780029296875,1321000000
|
||
|
|
2003-12-24,1969.7099609375,1974.31005859375,1964.8800048828125,1969.22998046875,1969.22998046875,642630000
|
||
|
|
2003-12-26,1970.3699951171875,1979.739990234375,1970.3699951171875,1973.1400146484375,1973.1400146484375,530810000
|
||
|
|
2003-12-29,1976.9300537109375,2006.47998046875,1976.9300537109375,2006.47998046875,2006.47998046875,1413210000
|
||
|
|
2003-12-30,2003.97998046875,2010.1300048828125,1997.8199462890625,2009.8800048828125,2009.8800048828125,1544270000
|
||
|
|
2003-12-31,2010.6400146484375,2015.22998046875,1996.6199951171875,2003.3699951171875,2003.3699951171875,1775710000
|
||
|
|
2004-01-02,2011.0799560546875,2022.3699951171875,1999.77001953125,2006.6800537109375,2006.6800537109375,1666780000
|
||
|
|
2004-01-05,2020.780029296875,2047.3599853515625,2020.780029296875,2047.3599853515625,2047.3599853515625,2362910000
|
||
|
|
2004-01-06,2044.550048828125,2061.5400390625,2039.6300048828125,2057.3701171875,2057.3701171875,2273220000
|
||
|
|
2004-01-07,2056.75,2078.090087890625,2047.02001953125,2077.679931640625,2077.679931640625,2294280000
|
||
|
|
2004-01-08,2089.60009765625,2100.25,2078.050048828125,2100.25,2100.25,2683950000
|
||
|
|
2004-01-09,2083.639892578125,2113.330078125,2077.090087890625,2086.919921875,2086.919921875,2482760000
|
||
|
|
2004-01-12,2093.5400390625,2112.52001953125,2085.14990234375,2111.780029296875,2111.780029296875,2284010000
|
||
|
|
2004-01-13,2113.110107421875,2114.909912109375,2080.2900390625,2096.43994140625,2096.43994140625,2385700000
|
||
|
|
2004-01-14,2104.2900390625,2111.72998046875,2094.320068359375,2111.1298828125,2111.1298828125,2099970000
|
||
|
|
2004-01-15,2101.860107421875,2121.610107421875,2088.10009765625,2109.080078125,2109.080078125,2235590000
|
||
|
|
2004-01-16,2126.1201171875,2140.469970703125,2119.35009765625,2140.4599609375,2140.4599609375,2614390000
|
||
|
|
2004-01-20,2149.030029296875,2149.85009765625,2130.199951171875,2147.97998046875,2147.97998046875,2574190000
|
||
|
|
2004-01-21,2139.330078125,2150.110107421875,2120.199951171875,2142.449951171875,2142.449951171875,2421860000
|
||
|
|
2004-01-22,2146.320068359375,2152.1201171875,2119.010009765625,2119.010009765625,2119.010009765625,2353370000
|
||
|
|
2004-01-23,2124.760009765625,2138.409912109375,2108.449951171875,2123.8701171875,2123.8701171875,2253910000
|
||
|
|
2004-01-26,2120.56005859375,2153.830078125,2115.340087890625,2153.830078125,2153.830078125,1946050000
|
||
|
|
2004-01-27,2148.050048828125,2152.75,2116.0400390625,2116.0400390625,2116.0400390625,2151260000
|
||
|
|
2004-01-28,2125.02001953125,2128.0,2073.14990234375,2077.3701171875,2077.3701171875,2319550000
|
||
|
|
2004-01-29,2085.5400390625,2087.330078125,2041.0699462890625,2068.22998046875,2068.22998046875,2637760000
|
||
|
|
2004-01-30,2068.360107421875,2078.8798828125,2058.5400390625,2066.14990234375,2066.14990234375,1931180000
|
||
|
|
2004-02-02,2072.1298828125,2085.489990234375,2053.7900390625,2063.14990234375,2063.14990234375,1915680000
|
||
|
|
2004-02-03,2061.280029296875,2071.43994140625,2057.330078125,2066.2099609375,2066.2099609375,1844840000
|
||
|
|
2004-02-04,2042.8299560546875,2044.6800537109375,2013.9200439453125,2014.1400146484375,2014.1400146484375,2267580000
|
||
|
|
2004-02-05,2024.47998046875,2031.3900146484375,2012.7900390625,2019.56005859375,2019.56005859375,1956030000
|
||
|
|
2004-02-06,2025.9599609375,2064.010009765625,2025.9100341796875,2064.010009765625,2064.010009765625,1855510000
|
||
|
|
2004-02-09,2069.2900390625,2074.27001953125,2060.43994140625,2060.570068359375,2060.570068359375,1745350000
|
||
|
|
2004-02-10,2061.10009765625,2075.330078125,2060.43994140625,2075.330078125,2075.330078125,1656760000
|
||
|
|
2004-02-11,2072.89990234375,2089.659912109375,2064.77001953125,2089.659912109375,2089.659912109375,2185700000
|
||
|
|
2004-02-12,2084.02001953125,2091.219970703125,2072.06005859375,2073.610107421875,2073.610107421875,1937690000
|
||
|
|
2004-02-13,2080.169921875,2085.7099609375,2049.760009765625,2053.56005859375,2053.56005859375,1818020000
|
||
|
|
2004-02-17,2068.419921875,2084.719970703125,2068.010009765625,2080.35009765625,2080.35009765625,1618060000
|
||
|
|
2004-02-18,2084.22998046875,2088.510009765625,2072.18994140625,2076.469970703125,2076.469970703125,1781240000
|
||
|
|
2004-02-19,2091.7099609375,2094.919921875,2045.9599609375,2045.9599609375,2045.9599609375,2065540000
|
||
|
|
2004-02-20,2052.1298828125,2052.360107421875,2022.7900390625,2037.9300537109375,2037.9300537109375,1914330000
|
||
|
|
2004-02-23,2044.4100341796875,2045.0999755859375,1999.5899658203125,2007.52001953125,2007.52001953125,1953330000
|
||
|
|
2004-02-24,2000.75,2018.0699462890625,1991.050048828125,2005.43994140625,2005.43994140625,2069420000
|
||
|
|
2004-02-25,2010.5899658203125,2024.199951171875,2007.72998046875,2022.97998046875,2022.97998046875,1707140000
|
||
|
|
2004-02-26,2018.9100341796875,2037.1700439453125,2012.8299560546875,2032.5699462890625,2032.5699462890625,1752840000
|
||
|
|
2004-02-27,2036.6700439453125,2044.77001953125,2018.8299560546875,2029.8199462890625,2029.8199462890625,1871780000
|
||
|
|
2004-03-01,2036.9200439453125,2057.800048828125,2032.6400146484375,2057.800048828125,2057.800048828125,1697920000
|
||
|
|
2004-03-02,2056.3798828125,2064.39990234375,2039.6500244140625,2039.6500244140625,2039.6500244140625,1871950000
|
||
|
|
2004-03-03,2037.1099853515625,2039.31005859375,2020.2900390625,2033.3599853515625,2033.3599853515625,1814850000
|
||
|
|
2004-03-04,2034.72998046875,2055.1201171875,2031.8399658203125,2055.110107421875,2055.110107421875,1799070000
|
||
|
|
2004-03-05,2037.3299560546875,2069.02001953125,2034.1800537109375,2047.6300048828125,2047.6300048828125,2045230000
|
||
|
|
2004-03-08,2052.070068359375,2058.25,2008.780029296875,2008.780029296875,2008.780029296875,2044260000
|
||
|
|
2004-03-09,2008.75,2011.8299560546875,1987.2900390625,1995.1600341796875,1995.1600341796875,2105450000
|
||
|
|
2004-03-10,1997.1099853515625,2007.25,1963.1300048828125,1964.1500244140625,1964.1500244140625,2159820000
|
||
|
|
2004-03-11,1953.5899658203125,1982.5799560546875,1943.8900146484375,1943.8900146484375,1943.8900146484375,2191370000
|
||
|
|
2004-03-12,1961.0,1984.72998046875,1959.489990234375,1984.72998046875,1984.72998046875,1707130000
|
||
|
|
2004-03-15,1977.780029296875,1977.780029296875,1939.199951171875,1939.199951171875,1939.199951171875,1723290000
|
||
|
|
2004-03-16,1952.780029296875,1961.989990234375,1927.68994140625,1943.0899658203125,1943.0899658203125,1963640000
|
||
|
|
2004-03-17,1956.52001953125,1980.31005859375,1956.52001953125,1976.760009765625,1976.760009765625,1678770000
|
||
|
|
2004-03-18,1971.260009765625,1972.31005859375,1947.56005859375,1962.43994140625,1962.43994140625,1677760000
|
||
|
|
2004-03-19,1964.969970703125,1970.1500244140625,1940.469970703125,1940.469970703125,1940.469970703125,1645680000
|
||
|
|
2004-03-22,1929.02001953125,1929.280029296875,1897.6300048828125,1909.9000244140625,1909.9000244140625,1982240000
|
||
|
|
2004-03-23,1923.22998046875,1928.6099853515625,1898.93994140625,1901.800048828125,1901.800048828125,1835180000
|
||
|
|
2004-03-24,1908.0400390625,1922.510009765625,1896.9100341796875,1909.47998046875,1909.47998046875,1839440000
|
||
|
|
2004-03-25,1923.219970703125,1967.1700439453125,1923.219970703125,1967.1700439453125,1967.1700439453125,1968620000
|
||
|
|
2004-03-26,1963.52001953125,1976.760009765625,1960.02001953125,1960.02001953125,1960.02001953125,1579820000
|
||
|
|
2004-03-29,1975.4300537109375,1996.22998046875,1975.4300537109375,1992.5699462890625,1992.5699462890625,1706000000
|
||
|
|
2004-03-30,1985.6700439453125,2000.6800537109375,1981.43994140625,2000.6300048828125,2000.6300048828125,1598550000
|
||
|
|
2004-03-31,2001.0899658203125,2004.0,1985.0400390625,1994.219970703125,1994.219970703125,1861460000
|
||
|
|
2004-04-01,1996.449951171875,2019.0899658203125,1996.449951171875,2015.010009765625,2015.010009765625,1833430000
|
||
|
|
2004-04-02,2046.050048828125,2057.169921875,2037.18994140625,2057.169921875,2057.169921875,2183740000
|
||
|
|
2004-04-05,2055.989990234375,2079.1201171875,2054.340087890625,2079.1201171875,2079.1201171875,1736300000
|
||
|
|
2004-04-06,2064.1298828125,2068.27001953125,2053.320068359375,2059.89990234375,2059.89990234375,1811100000
|
||
|
|
2004-04-07,2055.610107421875,2060.43994140625,2038.739990234375,2050.239990234375,2050.239990234375,1774960000
|
||
|
|
2004-04-08,2074.580078125,2075.330078125,2046.0999755859375,2052.8798828125,2052.8798828125,1694140000
|
||
|
|
2004-04-12,2057.639892578125,2069.449951171875,2057.639892578125,2065.47998046875,2065.47998046875,1501360000
|
||
|
|
2004-04-13,2072.949951171875,2073.419921875,2026.199951171875,2030.0799560546875,2030.0799560546875,1953240000
|
||
|
|
2004-04-14,2018.3599853515625,2040.1500244140625,2013.97998046875,2024.8499755859375,2024.8499755859375,1832200000
|
||
|
|
2004-04-15,2026.52001953125,2031.8399658203125,1989.2099609375,2002.1700439453125,2002.1700439453125,1956010000
|
||
|
|
2004-04-16,2002.4300537109375,2007.1700439453125,1982.1400146484375,1995.739990234375,1995.739990234375,1870420000
|
||
|
|
2004-04-19,1995.3699951171875,2020.449951171875,1991.1400146484375,2020.4300537109375,2020.4300537109375,1672830000
|
||
|
|
2004-04-20,2022.6199951171875,2032.4100341796875,1978.6300048828125,1978.6300048828125,1978.6300048828125,1921740000
|
||
|
|
2004-04-21,1987.219970703125,1995.9100341796875,1973.25,1995.6300048828125,1995.6300048828125,2053970000
|
||
|
|
2004-04-22,1992.6500244140625,2035.3900146484375,1991.469970703125,2032.9100341796875,2032.9100341796875,2147870000
|
||
|
|
2004-04-23,2045.9200439453125,2051.75,2034.47998046875,2049.77001953125,2049.77001953125,1927300000
|
||
|
|
2004-04-26,2052.25,2059.080078125,2031.75,2036.77001953125,2036.77001953125,1727680000
|
||
|
|
2004-04-27,2040.530029296875,2053.570068359375,2027.6400146484375,2032.530029296875,2032.530029296875,1971610000
|
||
|
|
2004-04-28,2026.43994140625,2026.43994140625,1985.5400390625,1989.5400390625,1989.5400390625,2037420000
|
||
|
|
2004-04-29,1987.47998046875,1998.5,1946.0999755859375,1958.780029296875,1958.780029296875,2371070000
|
||
|
|
2004-04-30,1962.489990234375,1965.8900146484375,1919.3900146484375,1920.1500244140625,1920.1500244140625,2174730000
|
||
|
|
2004-05-03,1928.719970703125,1954.6199951171875,1926.0899658203125,1938.719970703125,1938.719970703125,1932490000
|
||
|
|
2004-05-04,1942.3699951171875,1969.969970703125,1933.5999755859375,1950.47998046875,1950.47998046875,1857530000
|
||
|
|
2004-05-05,1954.989990234375,1967.3299560546875,1948.510009765625,1957.260009765625,1957.260009765625,1586660000
|
||
|
|
2004-05-06,1945.8699951171875,1949.550048828125,1923.300048828125,1937.739990234375,1937.739990234375,1750770000
|
||
|
|
2004-05-07,1931.8599853515625,1957.239990234375,1917.9599609375,1917.9599609375,1917.9599609375,1637090000
|
||
|
|
2004-05-10,1904.72998046875,1907.97998046875,1880.3199462890625,1896.0699462890625,1896.0699462890625,1895630000
|
||
|
|
2004-05-11,1909.5,1931.47998046875,1909.5,1931.3499755859375,1931.3499755859375,1645220000
|
||
|
|
2004-05-12,1924.3199462890625,1927.22998046875,1878.77001953125,1925.5899658203125,1925.5899658203125,1887780000
|
||
|
|
2004-05-13,1918.6300048828125,1937.8699951171875,1914.0999755859375,1926.030029296875,1926.030029296875,1558620000
|
||
|
|
2004-05-14,1922.469970703125,1927.25,1897.5699462890625,1904.25,1904.25,1526360000
|
||
|
|
2004-05-17,1881.06005859375,1887.739990234375,1865.4000244140625,1876.6400146484375,1876.6400146484375,1528890000
|
||
|
|
2004-05-18,1892.2900390625,1903.3900146484375,1890.949951171875,1897.8199462890625,1897.8199462890625,1435100000
|
||
|
|
2004-05-19,1917.5799560546875,1936.0400390625,1898.1600341796875,1898.1700439453125,1898.1700439453125,1834960000
|
||
|
|
2004-05-20,1902.780029296875,1912.02001953125,1890.1800537109375,1896.5899658203125,1896.5899658203125,1540900000
|
||
|
|
2004-05-21,1910.0400390625,1918.0799560546875,1899.8499755859375,1912.0899658203125,1912.0899658203125,1376620000
|
||
|
|
2004-05-24,1924.8699951171875,1934.4100341796875,1915.56005859375,1922.97998046875,1922.97998046875,1422080000
|
||
|
|
2004-05-25,1920.93994140625,1966.6800537109375,1913.72998046875,1964.6500244140625,1964.6500244140625,1770600000
|
||
|
|
2004-05-26,1961.1600341796875,1976.1600341796875,1957.5799560546875,1976.1500244140625,1976.1500244140625,1591030000
|
||
|
|
2004-05-27,1982.77001953125,1991.8699951171875,1969.0400390625,1984.5,1984.5,1641260000
|
||
|
|
2004-05-28,1985.5400390625,1990.81005859375,1976.699951171875,1986.739990234375,1986.739990234375,1233190000
|
||
|
|
2004-06-01,1978.52001953125,1991.2900390625,1972.7099609375,1990.77001953125,1990.77001953125,1459030000
|
||
|
|
2004-06-02,1995.1800537109375,1998.3199462890625,1978.7099609375,1988.97998046875,1988.97998046875,1520120000
|
||
|
|
2004-06-03,1983.8599853515625,1983.8599853515625,1960.260009765625,1960.260009765625,1960.260009765625,1526670000
|
||
|
|
2004-06-04,1982.6500244140625,1995.5,1978.0400390625,1978.6199951171875,1978.6199951171875,1417600000
|
||
|
|
2004-06-07,1991.6700439453125,2020.6199951171875,1991.4200439453125,2020.6199951171875,2020.6199951171875,1485300000
|
||
|
|
2004-06-08,2010.719970703125,2023.5400390625,2008.300048828125,2023.530029296875,2023.530029296875,1464790000
|
||
|
|
2004-06-09,2015.0400390625,2019.219970703125,1989.989990234375,1990.6099853515625,1990.6099853515625,1520200000
|
||
|
|
2004-06-10,1996.800048828125,2000.989990234375,1988.8900146484375,1999.8699951171875,1999.8699951171875,1345640000
|
||
|
|
2004-06-14,1987.75,1987.8299560546875,1963.47998046875,1969.989990234375,1969.989990234375,1402630000
|
||
|
|
2004-06-15,1982.4100341796875,2006.5799560546875,1982.4100341796875,1995.5999755859375,1995.5999755859375,1527280000
|
||
|
|
2004-06-16,1997.0999755859375,2002.0699462890625,1990.5699462890625,1998.22998046875,1998.22998046875,1353130000
|
||
|
|
2004-06-17,1993.68994140625,1993.9300537109375,1976.25,1983.6700439453125,1983.6700439453125,1449920000
|
||
|
|
2004-06-18,1977.77001953125,2000.4100341796875,1973.9100341796875,1986.72998046875,1986.72998046875,1697770000
|
||
|
|
2004-06-21,1990.8199462890625,1995.06005859375,1972.4300537109375,1974.3800048828125,1974.3800048828125,1363000000
|
||
|
|
2004-06-22,1975.510009765625,1994.8699951171875,1964.530029296875,1994.1500244140625,1994.1500244140625,1660890000
|
||
|
|
2004-06-23,1992.050048828125,2023.22998046875,1990.780029296875,2020.97998046875,2020.97998046875,1803560000
|
||
|
|
2004-06-24,2020.1099853515625,2032.2099609375,2013.780029296875,2015.5699462890625,2015.5699462890625,1685690000
|
||
|
|
2004-06-25,2016.739990234375,2033.8699951171875,2015.5699462890625,2025.469970703125,2025.469970703125,1972100000
|
||
|
|
2004-06-28,2038.97998046875,2039.9300537109375,2013.72998046875,2019.8199462890625,2019.8199462890625,1611080000
|
||
|
|
2004-06-29,2017.3499755859375,2037.5999755859375,2017.3499755859375,2034.9300537109375,2034.9300537109375,1581530000
|
||
|
|
2004-06-30,2038.3399658203125,2055.64990234375,2031.8800048828125,2047.7900390625,2047.7900390625,1754160000
|
||
|
|
2004-07-01,2045.530029296875,2045.530029296875,2006.6700439453125,2015.550048828125,2015.550048828125,1739310000
|
||
|
|
2004-07-02,2014.0899658203125,2014.739990234375,1996.6099853515625,2006.6600341796875,2006.6600341796875,1200230000
|
||
|
|
2004-07-06,1994.699951171875,1995.4000244140625,1958.68994140625,1963.4300537109375,1963.4300537109375,1927550000
|
||
|
|
2004-07-07,1961.219970703125,1976.9200439453125,1960.780029296875,1966.0799560546875,1966.0799560546875,1762310000
|
||
|
|
2004-07-08,1951.7900390625,1964.47998046875,1934.5699462890625,1935.3199462890625,1935.3199462890625,1789150000
|
||
|
|
2004-07-09,1946.489990234375,1961.1099853515625,1940.219970703125,1946.3299560546875,1946.3299560546875,1388750000
|
||
|
|
2004-07-12,1936.1700439453125,1941.239990234375,1921.4000244140625,1936.9200439453125,1936.9200439453125,1504000000
|
||
|
|
2004-07-13,1940.31005859375,1945.1700439453125,1930.5899658203125,1931.6600341796875,1931.6600341796875,1499660000
|
||
|
|
2004-07-14,1913.72998046875,1937.6800537109375,1908.97998046875,1914.8800048828125,1914.8800048828125,1461800000
|
||
|
|
2004-07-15,1920.1400146484375,1925.760009765625,1910.1300048828125,1912.7099609375,1912.7099609375,1669940000
|
||
|
|
2004-07-16,1926.18994140625,1926.18994140625,1882.9300537109375,1883.1500244140625,1883.1500244140625,2099400000
|
||
|
|
2004-07-19,1889.06005859375,1893.800048828125,1870.1400146484375,1883.8299560546875,1883.8299560546875,1774620000
|
||
|
|
2004-07-20,1886.68994140625,1917.0699462890625,1885.800048828125,1917.0699462890625,1917.0699462890625,1628240000
|
||
|
|
2004-07-21,1933.02001953125,1933.030029296875,1874.3699951171875,1874.3699951171875,1874.3699951171875,2109750000
|
||
|
|
2004-07-22,1872.4300537109375,1892.97998046875,1853.5799560546875,1889.06005859375,1889.06005859375,1964570000
|
||
|
|
2004-07-23,1874.4599609375,1874.4599609375,1846.550048828125,1849.0899658203125,1849.0899658203125,1697910000
|
||
|
|
2004-07-26,1852.4200439453125,1860.1199951171875,1829.06005859375,1839.02001953125,1839.02001953125,1667060000
|
||
|
|
2004-07-27,1844.280029296875,1872.1700439453125,1843.0400390625,1869.0999755859375,1869.0999755859375,1769400000
|
||
|
|
2004-07-28,1861.3699951171875,1869.0,1832.1199951171875,1858.260009765625,1858.260009765625,1847380000
|
||
|
|
2004-07-29,1871.5400390625,1885.010009765625,1867.6199951171875,1881.06005859375,1881.06005859375,1703350000
|
||
|
|
2004-07-30,1878.5400390625,1896.31005859375,1876.31005859375,1887.3599853515625,1887.3599853515625,1507320000
|
||
|
|
2004-08-02,1874.9300537109375,1893.1300048828125,1869.6600341796875,1892.0899658203125,1892.0899658203125,1533970000
|
||
|
|
2004-08-03,1887.1400146484375,1887.5699462890625,1859.1700439453125,1859.4200439453125,1859.4200439453125,1494480000
|
||
|
|
2004-08-04,1850.780029296875,1864.800048828125,1842.199951171875,1855.06005859375,1855.06005859375,1659390000
|
||
|
|
2004-08-05,1856.989990234375,1859.77001953125,1820.2099609375,1821.6300048828125,1821.6300048828125,1574660000
|
||
|
|
2004-08-06,1805.949951171875,1806.280029296875,1775.5699462890625,1776.8900146484375,1776.8900146484375,1692260000
|
||
|
|
2004-08-09,1782.3499755859375,1787.43994140625,1774.47998046875,1774.6400146484375,1774.6400146484375,1263490000
|
||
|
|
2004-08-10,1782.300048828125,1808.699951171875,1782.260009765625,1808.699951171875,1808.699951171875,1468460000
|
||
|
|
2004-08-11,1778.4300537109375,1786.6500244140625,1760.5,1782.4200439453125,1782.4200439453125,1794260000
|
||
|
|
2004-08-12,1770.6800537109375,1774.6800537109375,1751.949951171875,1752.489990234375,1752.489990234375,1632660000
|
||
|
|
2004-08-13,1762.4599609375,1768.6300048828125,1750.8199462890625,1757.219970703125,1757.219970703125,1347750000
|
||
|
|
2004-08-16,1759.5799560546875,1789.489990234375,1759.5799560546875,1782.8399658203125,1782.8399658203125,1289730000
|
||
|
|
2004-08-17,1792.260009765625,1804.5899658203125,1791.949951171875,1795.25,1795.25,1390280000
|
||
|
|
2004-08-18,1787.6600341796875,1831.3699951171875,1784.5999755859375,1831.3699951171875,1831.3699951171875,1575050000
|
||
|
|
2004-08-19,1825.9100341796875,1829.1300048828125,1811.6800537109375,1819.8900146484375,1819.8900146484375,1416730000
|
||
|
|
2004-08-20,1819.5400390625,1843.1199951171875,1815.9200439453125,1838.02001953125,1838.02001953125,1342650000
|
||
|
|
2004-08-23,1843.7900390625,1848.1199951171875,1835.1099853515625,1838.699951171875,1838.699951171875,1224660000
|
||
|
|
2004-08-24,1846.9300537109375,1850.2900390625,1828.510009765625,1836.8900146484375,1836.8900146484375,1301090000
|
||
|
|
2004-08-25,1836.719970703125,1861.7900390625,1830.300048828125,1860.719970703125,1860.719970703125,1320640000
|
||
|
|
2004-08-26,1855.77001953125,1860.3900146484375,1848.8800048828125,1852.9200439453125,1852.9200439453125,1183830000
|
||
|
|
2004-08-27,1855.030029296875,1866.25,1854.77001953125,1862.0899658203125,1862.0899658203125,1011070000
|
||
|
|
2004-08-30,1855.780029296875,1855.780029296875,1836.469970703125,1836.489990234375,1836.489990234375,1007640000
|
||
|
|
2004-08-31,1837.5400390625,1842.1500244140625,1819.6199951171875,1838.0999755859375,1838.0999755859375,1298910000
|
||
|
|
2004-09-01,1833.3699951171875,1859.43994140625,1833.3299560546875,1850.4100341796875,1850.4100341796875,1426350000
|
||
|
|
2004-09-02,1848.030029296875,1876.239990234375,1846.949951171875,1873.4300537109375,1873.4300537109375,1208770000
|
||
|
|
2004-09-03,1857.6099853515625,1867.4599609375,1840.93994140625,1844.47998046875,1844.47998046875,1244610000
|
||
|
|
2004-09-07,1856.0,1865.4300537109375,1847.47998046875,1858.56005859375,1858.56005859375,1320700000
|
||
|
|
2004-09-08,1855.25,1870.0400390625,1850.050048828125,1850.6400146484375,1850.6400146484375,1442540000
|
||
|
|
2004-09-09,1858.510009765625,1875.3900146484375,1849.3699951171875,1869.6500244140625,1869.6500244140625,1663790000
|
||
|
|
2004-09-10,1870.3299560546875,1895.780029296875,1863.4599609375,1894.31005859375,1894.31005859375,1606650000
|
||
|
|
2004-09-13,1900.1700439453125,1919.2099609375,1897.72998046875,1910.3800048828125,1910.3800048828125,1741080000
|
||
|
|
2004-09-14,1909.199951171875,1917.739990234375,1901.77001953125,1915.4000244140625,1915.4000244140625,1509260000
|
||
|
|
2004-09-15,1908.3800048828125,1908.3800048828125,1892.0799560546875,1896.52001953125,1896.52001953125,1575500000
|
||
|
|
2004-09-16,1898.8299560546875,1914.3800048828125,1898.3599853515625,1904.0799560546875,1904.0799560546875,1325500000
|
||
|
|
2004-09-17,1907.010009765625,1911.0,1896.6700439453125,1910.0899658203125,1910.0899658203125,1640370000
|
||
|
|
2004-09-20,1903.02001953125,1921.5,1900.239990234375,1908.0699462890625,1908.0699462890625,1565540000
|
||
|
|
2004-09-21,1913.1300048828125,1925.8499755859375,1909.4300537109375,1921.1800537109375,1921.1800537109375,1531560000
|
||
|
|
2004-09-22,1910.22998046875,1910.22998046875,1884.8499755859375,1885.7099609375,1885.7099609375,1588290000
|
||
|
|
2004-09-23,1887.02001953125,1894.6700439453125,1883.3199462890625,1886.4300537109375,1886.4300537109375,1396810000
|
||
|
|
2004-09-24,1888.8900146484375,1897.4200439453125,1879.47998046875,1879.47998046875,1879.47998046875,1360090000
|
||
|
|
2004-09-27,1871.1600341796875,1871.93994140625,1858.8800048828125,1859.8800048828125,1859.8800048828125,1316790000
|
||
|
|
2004-09-28,1865.8800048828125,1873.8599853515625,1852.5899658203125,1869.8699951171875,1869.8699951171875,1536980000
|
||
|
|
2004-09-29,1870.6099853515625,1894.06005859375,1869.949951171875,1893.93994140625,1893.93994140625,1637280000
|
||
|
|
2004-09-30,1892.5999755859375,1902.25,1887.6800537109375,1896.8399658203125,1896.8399658203125,1656620000
|
||
|
|
2004-10-01,1909.5899658203125,1942.22998046875,1908.5699462890625,1942.199951171875,1942.199951171875,1820300000
|
||
|
|
2004-10-04,1954.5899658203125,1965.760009765625,1950.1700439453125,1952.4000244140625,1952.4000244140625,1854970000
|
||
|
|
2004-10-05,1950.22998046875,1960.9000244140625,1946.8599853515625,1955.5,1955.5,1709600000
|
||
|
|
2004-10-06,1953.9100341796875,1971.0400390625,1947.239990234375,1971.030029296875,1971.030029296875,1922870000
|
||
|
|
2004-10-07,1967.3699951171875,1970.260009765625,1948.030029296875,1948.52001953125,1948.52001953125,1734970000
|
||
|
|
2004-10-08,1940.6700439453125,1949.3399658203125,1917.719970703125,1919.969970703125,1919.969970703125,1668940000
|
||
|
|
2004-10-11,1924.4100341796875,1930.6600341796875,1920.760009765625,1928.760009765625,1928.760009765625,1173820000
|
||
|
|
2004-10-12,1913.699951171875,1929.97998046875,1904.1099853515625,1925.1700439453125,1925.1700439453125,1508390000
|
||
|
|
2004-10-13,1944.9599609375,1948.010009765625,1914.4599609375,1920.530029296875,1920.530029296875,1776120000
|
||
|
|
2004-10-14,1920.5799560546875,1921.8199462890625,1900.77001953125,1903.02001953125,1903.02001953125,1590290000
|
||
|
|
2004-10-15,1907.9300537109375,1923.9200439453125,1899.3299560546875,1911.5,1911.5,1648280000
|
||
|
|
2004-10-18,1909.780029296875,1936.52001953125,1904.5,1936.52001953125,1936.52001953125,1505000000
|
||
|
|
2004-10-19,1944.4100341796875,1952.8499755859375,1922.5999755859375,1922.9000244140625,1922.9000244140625,1713330000
|
||
|
|
2004-10-20,1920.06005859375,1934.3199462890625,1910.8299560546875,1932.969970703125,1932.969970703125,1650470000
|
||
|
|
2004-10-21,1940.1099853515625,1957.47998046875,1933.0,1953.6199951171875,1953.6199951171875,2006000000
|
||
|
|
2004-10-22,1952.3599853515625,1952.5400390625,1914.3900146484375,1915.1400146484375,1915.1400146484375,1737960000
|
||
|
|
2004-10-25,1911.0799560546875,1920.7099609375,1905.9100341796875,1914.0400390625,1914.0400390625,1603830000
|
||
|
|
2004-10-26,1915.1500244140625,1928.800048828125,1905.489990234375,1928.7900390625,1928.7900390625,1812550000
|
||
|
|
2004-10-27,1928.0,1971.280029296875,1926.25,1969.989990234375,1969.989990234375,2075920000
|
||
|
|
2004-10-28,1963.3599853515625,1980.3599853515625,1959.5699462890625,1975.739990234375,1975.739990234375,1821820000
|
||
|
|
2004-10-29,1974.550048828125,1984.1800537109375,1963.8299560546875,1974.989990234375,1974.989990234375,1639950000
|
||
|
|
2004-11-01,1975.47998046875,1983.9100341796875,1969.3199462890625,1979.8699951171875,1979.8699951171875,1522820000
|
||
|
|
2004-11-02,1981.469970703125,2002.9300537109375,1978.6400146484375,1984.7900390625,1984.7900390625,1845080000
|
||
|
|
2004-11-03,2014.449951171875,2020.030029296875,1992.699951171875,2004.3299560546875,2004.3299560546875,1957400000
|
||
|
|
2004-11-04,1998.1500244140625,2023.719970703125,1992.0699462890625,2023.6300048828125,2023.6300048828125,1823490000
|
||
|
|
2004-11-05,2035.0400390625,2046.9200439453125,2025.6300048828125,2038.93994140625,2038.93994140625,1908970000
|
||
|
|
2004-11-08,2038.219970703125,2044.530029296875,2033.7900390625,2039.25,2039.25,1609270000
|
||
|
|
2004-11-09,2039.030029296875,2049.77001953125,2034.4100341796875,2043.3299560546875,2043.3299560546875,1692200000
|
||
|
|
2004-11-10,2039.5799560546875,2047.25,2032.3699951171875,2034.56005859375,2034.56005859375,1853460000
|
||
|
|
2004-11-11,2041.3399658203125,2061.39990234375,2039.739990234375,2061.27001953125,2061.27001953125,1764760000
|
||
|
|
2004-11-12,2065.320068359375,2085.340087890625,2056.409912109375,2085.340087890625,2085.340087890625,2004310000
|
||
|
|
2004-11-15,2082.590087890625,2094.1298828125,2078.840087890625,2094.090087890625,2094.090087890625,1888260000
|
||
|
|
2004-11-16,2087.070068359375,2087.300048828125,2073.35009765625,2078.6201171875,2078.6201171875,1901080000
|
||
|
|
2004-11-17,2090.93994140625,2112.179931640625,2090.719970703125,2099.679931640625,2099.679931640625,2223370000
|
||
|
|
2004-11-18,2096.18994140625,2105.389892578125,2089.47998046875,2104.280029296875,2104.280029296875,1915430000
|
||
|
|
2004-11-19,2100.449951171875,2102.60009765625,2070.6298828125,2070.6298828125,2070.6298828125,2033710000
|
||
|
|
2004-11-22,2066.340087890625,2085.18994140625,2052.800048828125,2085.18994140625,2085.18994140625,1897960000
|
||
|
|
2004-11-23,2082.469970703125,2092.02001953125,2068.97998046875,2084.280029296875,2084.280029296875,2057620000
|
||
|
|
2004-11-24,2091.7900390625,2103.800048828125,2090.199951171875,2102.5400390625,2102.5400390625,1638170000
|
||
|
|
2004-11-26,2101.81005859375,2110.3798828125,2101.81005859375,2101.969970703125,2101.969970703125,667760000
|
||
|
|
2004-11-29,2110.909912109375,2117.889892578125,2090.35009765625,2106.8701171875,2106.8701171875,1844330000
|
||
|
|
2004-11-30,2104.669921875,2107.449951171875,2096.81005859375,2096.81005859375,2096.81005859375,1878760000
|
||
|
|
2004-12-01,2104.580078125,2138.320068359375,2104.580078125,2138.22998046875,2138.22998046875,2281640000
|
||
|
|
2004-12-02,2133.949951171875,2156.139892578125,2131.64990234375,2143.570068359375,2143.570068359375,2401610000
|
||
|
|
2004-12-03,2153.2900390625,2164.6298828125,2145.719970703125,2147.9599609375,2147.9599609375,2410930000
|
||
|
|
2004-12-06,2145.429931640625,2157.429931640625,2138.2099609375,2151.25,2151.25,2150250000
|
||
|
|
2004-12-07,2154.1298828125,2161.300048828125,2114.64990234375,2114.659912109375,2114.659912109375,2671520000
|
||
|
|
2004-12-08,2118.139892578125,2130.760009765625,2110.570068359375,2126.110107421875,2126.110107421875,2390860000
|
||
|
|
2004-12-09,2109.550048828125,2134.22998046875,2097.860107421875,2129.010009765625,2129.010009765625,2284150000
|
||
|
|
2004-12-10,2121.14990234375,2134.60009765625,2120.330078125,2128.070068359375,2128.070068359375,1794840000
|
||
|
|
2004-12-13,2141.199951171875,2148.5,2132.18994140625,2148.5,2148.5,2070980000
|
||
|
|
2004-12-14,2145.050048828125,2163.5,2145.050048828125,2159.840087890625,2159.840087890625,2228670000
|
||
|
|
2004-12-15,2159.679931640625,2171.27001953125,2151.31005859375,2162.550048828125,2162.550048828125,2337590000
|
||
|
|
2004-12-16,2159.9599609375,2164.800048828125,2138.81005859375,2146.14990234375,2146.14990234375,2396220000
|
||
|
|
2004-12-17,2142.7099609375,2150.85009765625,2135.050048828125,2135.199951171875,2135.199951171875,2423080000
|
||
|
|
2004-12-20,2142.2099609375,2154.47998046875,2124.219970703125,2127.85009765625,2127.85009765625,1991460000
|
||
|
|
2004-12-21,2134.75,2151.7099609375,2133.340087890625,2150.909912109375,2150.909912109375,1972860000
|
||
|
|
2004-12-22,2145.989990234375,2163.47998046875,2145.179931640625,2157.030029296875,2157.030029296875,1802760000
|
||
|
|
2004-12-23,2153.31005859375,2168.780029296875,2153.31005859375,2160.6201171875,2160.6201171875,1430770000
|
||
|
|
2004-12-27,2168.820068359375,2171.93994140625,2147.590087890625,2154.219970703125,2154.219970703125,1478700000
|
||
|
|
2004-12-28,2156.75,2177.18994140625,2156.530029296875,2177.18994140625,2177.18994140625,1587550000
|
||
|
|
2004-12-29,2170.989990234375,2182.330078125,2170.989990234375,2177.0,2177.0,1503880000
|
||
|
|
2004-12-30,2177.469970703125,2182.3701171875,2176.39990234375,2178.340087890625,2178.340087890625,1403140000
|
||
|
|
2004-12-31,2178.97998046875,2185.56005859375,2174.6298828125,2175.43994140625,2175.43994140625,1366460000
|
||
|
|
2005-01-03,2184.75,2191.60009765625,2148.719970703125,2152.14990234375,2152.14990234375,2193130000
|
||
|
|
2005-01-04,2158.31005859375,2159.639892578125,2100.56005859375,2107.860107421875,2107.860107421875,2690460000
|
||
|
|
2005-01-05,2102.89990234375,2116.75,2091.239990234375,2091.239990234375,2091.239990234375,2375380000
|
||
|
|
2005-01-06,2098.510009765625,2103.89990234375,2088.030029296875,2090.0,2090.0,2174220000
|
||
|
|
2005-01-07,2099.949951171875,2103.389892578125,2076.68994140625,2088.610107421875,2088.610107421875,2191910000
|
||
|
|
2005-01-10,2087.6201171875,2111.429931640625,2086.659912109375,2097.0400390625,2097.0400390625,2098270000
|
||
|
|
2005-01-11,2089.070068359375,2090.6201171875,2072.6201171875,2079.6201171875,2079.6201171875,2210240000
|
||
|
|
2005-01-12,2089.699951171875,2093.43994140625,2066.7900390625,2092.530029296875,2092.530029296875,2257670000
|
||
|
|
2005-01-13,2093.5400390625,2094.800048828125,2067.93994140625,2070.56005859375,2070.56005859375,2111610000
|
||
|
|
2005-01-14,2079.469970703125,2088.580078125,2075.469970703125,2087.909912109375,2087.909912109375,2084860000
|
||
|
|
2005-01-18,2081.860107421875,2106.18994140625,2078.0400390625,2106.0400390625,2106.0400390625,1983840000
|
||
|
|
2005-01-19,2105.739990234375,2105.840087890625,2072.199951171875,2073.590087890625,2073.590087890625,2217700000
|
||
|
|
2005-01-20,2056.3798828125,2065.590087890625,2045.8800048828125,2045.8800048828125,2045.8800048828125,2231360000
|
||
|
|
2005-01-21,2053.14990234375,2058.0,2032.8800048828125,2034.27001953125,2034.27001953125,2043770000
|
||
|
|
2005-01-24,2040.1300048828125,2043.969970703125,2008.6800537109375,2008.699951171875,2008.699951171875,2134680000
|
||
|
|
2005-01-25,2022.0799560546875,2037.1800537109375,2017.5799560546875,2019.949951171875,2019.949951171875,2003630000
|
||
|
|
2005-01-26,2034.68994140625,2049.340087890625,2028.18994140625,2046.0899658203125,2046.0899658203125,2105070000
|
||
|
|
2005-01-27,2042.77001953125,2053.93994140625,2036.0899658203125,2047.1500244140625,2047.1500244140625,2106220000
|
||
|
|
2005-01-28,2052.5400390625,2055.1298828125,2024.3599853515625,2035.8299560546875,2035.8299560546875,2098150000
|
||
|
|
2005-01-31,2053.469970703125,2063.179931640625,2053.469970703125,2062.409912109375,2062.409912109375,1823800000
|
||
|
|
2005-02-01,2063.27001953125,2071.52001953125,2058.659912109375,2068.699951171875,2068.699951171875,1904570000
|
||
|
|
2005-02-02,2074.06005859375,2079.580078125,2064.199951171875,2075.06005859375,2075.06005859375,1965550000
|
||
|
|
2005-02-03,2065.43994140625,2066.929931640625,2049.25,2057.639892578125,2057.639892578125,1962750000
|
||
|
|
2005-02-04,2056.469970703125,2086.719970703125,2056.2900390625,2086.659912109375,2086.659912109375,1941510000
|
||
|
|
2005-02-07,2086.550048828125,2091.169921875,2075.409912109375,2082.030029296875,2082.030029296875,1698460000
|
||
|
|
2005-02-08,2082.110107421875,2095.639892578125,2080.419921875,2086.679931640625,2086.679931640625,1943560000
|
||
|
|
2005-02-09,2088.52001953125,2089.3798828125,2051.0,2052.550048828125,2052.550048828125,1958810000
|
||
|
|
2005-02-10,2058.530029296875,2059.64990234375,2040.0400390625,2053.10009765625,2053.10009765625,2085500000
|
||
|
|
2005-02-11,2048.9599609375,2081.47998046875,2039.719970703125,2076.659912109375,2076.659912109375,2163630000
|
||
|
|
2005-02-14,2076.75,2085.1201171875,2074.81005859375,2082.909912109375,2082.909912109375,1639640000
|
||
|
|
2005-02-15,2083.639892578125,2103.449951171875,2081.4599609375,2089.2099609375,2089.2099609375,2071590000
|
||
|
|
2005-02-16,2082.4599609375,2093.3701171875,2079.3701171875,2087.429931640625,2087.429931640625,1865070000
|
||
|
|
2005-02-17,2088.669921875,2093.679931640625,2061.340087890625,2061.340087890625,2061.340087890625,1950460000
|
||
|
|
2005-02-18,2065.14990234375,2068.889892578125,2056.199951171875,2058.6201171875,2058.6201171875,1614160000
|
||
|
|
2005-02-22,2046.1800537109375,2064.669921875,2030.1700439453125,2030.3199462890625,2030.3199462890625,2056220000
|
||
|
|
2005-02-23,2039.550048828125,2040.8399658203125,2024.6400146484375,2031.25,2031.25,1878450000
|
||
|
|
2005-02-24,2028.4300537109375,2051.81005859375,2023.0,2051.699951171875,2051.699951171875,2031880000
|
||
|
|
2005-02-25,2050.489990234375,2065.39990234375,2047.22998046875,2065.39990234375,2065.39990234375,1771200000
|
||
|
|
2005-02-28,2058.280029296875,2066.530029296875,2038.77001953125,2051.719970703125,2051.719970703125,2130140000
|
||
|
|
2005-03-01,2057.469970703125,2073.739990234375,2057.18994140625,2071.25,2071.25,1941180000
|
||
|
|
2005-03-02,2060.300048828125,2084.14990234375,2057.219970703125,2067.5,2067.5,2004470000
|
||
|
|
2005-03-03,2073.330078125,2074.7099609375,2047.9200439453125,2058.39990234375,2058.39990234375,1895880000
|
||
|
|
2005-03-04,2071.14990234375,2078.139892578125,2064.929931640625,2070.610107421875,2070.610107421875,1829190000
|
||
|
|
2005-03-07,2073.89990234375,2100.570068359375,2073.820068359375,2090.2099609375,2090.2099609375,1949190000
|
||
|
|
2005-03-08,2087.110107421875,2095.739990234375,2072.590087890625,2073.550048828125,2073.550048828125,1696700000
|
||
|
|
2005-03-09,2070.85009765625,2079.3701171875,2060.22998046875,2061.2900390625,2061.2900390625,1895520000
|
||
|
|
2005-03-10,2065.090087890625,2067.2099609375,2042.02001953125,2059.719970703125,2059.719970703125,1825790000
|
||
|
|
2005-03-11,2063.56005859375,2069.39990234375,2036.4100341796875,2041.5999755859375,2041.5999755859375,1792090000
|
||
|
|
2005-03-14,2043.6400146484375,2051.0400390625,2037.4100341796875,2051.0400390625,2051.0400390625,1707720000
|
||
|
|
2005-03-15,2057.169921875,2059.070068359375,2034.4100341796875,2034.97998046875,2034.97998046875,1838790000
|
||
|
|
2005-03-16,2028.2900390625,2037.9599609375,2011.6700439453125,2015.75,2015.75,1969690000
|
||
|
|
2005-03-17,2016.9100341796875,2023.6700439453125,2010.52001953125,2016.4200439453125,2016.4200439453125,1745120000
|
||
|
|
2005-03-18,2018.4100341796875,2020.4000244140625,1999.97998046875,2007.7900390625,2007.7900390625,2106980000
|
||
|
|
2005-03-21,2008.1600341796875,2011.3900146484375,1993.760009765625,2007.510009765625,2007.510009765625,1611000000
|
||
|
|
2005-03-22,2007.719970703125,2017.6600341796875,1988.8599853515625,1989.3399658203125,1989.3399658203125,1805950000
|
||
|
|
2005-03-23,1985.489990234375,1999.4300537109375,1985.219970703125,1990.219970703125,1990.219970703125,1741150000
|
||
|
|
2005-03-24,1997.47998046875,2008.6300048828125,1991.06005859375,1991.06005859375,1991.06005859375,1697930000
|
||
|
|
2005-03-28,1998.760009765625,2005.489990234375,1992.52001953125,1992.52001953125,1992.52001953125,1487620000
|
||
|
|
2005-03-29,1990.27001953125,2002.6500244140625,1968.5799560546875,1973.8800048828125,1973.8800048828125,1797840000
|
||
|
|
2005-03-30,1980.0699462890625,2005.6700439453125,1980.0699462890625,2005.6700439453125,2005.6700439453125,1753610000
|
||
|
|
2005-03-31,2005.7099609375,2006.6199951171875,1994.800048828125,1999.22998046875,1999.22998046875,1686970000
|
||
|
|
2005-04-01,2009.0899658203125,2014.72998046875,1982.18994140625,1984.81005859375,1984.81005859375,1869690000
|
||
|
|
2005-04-04,1983.81005859375,1995.800048828125,1972.0699462890625,1991.0699462890625,1991.0699462890625,1589310000
|
||
|
|
2005-04-05,1994.3800048828125,2002.3499755859375,1991.8800048828125,1999.3199462890625,1999.3199462890625,1647510000
|
||
|
|
2005-04-06,2004.25,2017.0799560546875,1996.9100341796875,1999.1400146484375,1999.1400146484375,1746400000
|
||
|
|
2005-04-07,1999.6099853515625,2018.7900390625,1998.1400146484375,2018.7900390625,2018.7900390625,1714270000
|
||
|
|
2005-04-08,2018.4200439453125,2021.8199462890625,1999.3299560546875,1999.3499755859375,1999.3499755859375,1516340000
|
||
|
|
2005-04-11,2004.1600341796875,2006.239990234375,1991.2099609375,1992.1199951171875,1992.1199951171875,1382490000
|
||
|
|
2005-04-12,1988.3299560546875,2007.239990234375,1970.010009765625,2005.4000244140625,2005.4000244140625,1931870000
|
||
|
|
2005-04-13,2000.4599609375,2001.300048828125,1972.0999755859375,1974.3699951171875,1974.3699951171875,1705450000
|
||
|
|
2005-04-14,1974.1800537109375,1975.4200439453125,1946.5799560546875,1946.7099609375,1946.7099609375,1930060000
|
||
|
|
2005-04-15,1932.9599609375,1940.1500244140625,1906.7099609375,1908.1500244140625,1908.1500244140625,2314620000
|
||
|
|
2005-04-18,1906.4300537109375,1921.68994140625,1904.27001953125,1912.9200439453125,1912.9200439453125,1840360000
|
||
|
|
2005-04-19,1922.8199462890625,1933.2099609375,1918.1500244140625,1932.3599853515625,1932.3599853515625,1792830000
|
||
|
|
2005-04-20,1944.6400146484375,1945.5999755859375,1912.3499755859375,1913.760009765625,1913.760009765625,2004950000
|
||
|
|
2005-04-21,1931.8499755859375,1962.4100341796875,1928.52001953125,1962.4100341796875,1962.4100341796875,1951490000
|
||
|
|
2005-04-22,1953.5799560546875,1953.77001953125,1921.3800048828125,1932.18994140625,1932.18994140625,1802730000
|
||
|
|
2005-04-25,1942.02001953125,1954.8699951171875,1938.449951171875,1950.780029296875,1950.780029296875,1442420000
|
||
|
|
2005-04-26,1943.75,1958.5799560546875,1927.43994140625,1927.43994140625,1927.43994140625,1670040000
|
||
|
|
2005-04-27,1919.4200439453125,1937.1500244140625,1913.1400146484375,1930.4300537109375,1930.4300537109375,1764210000
|
||
|
|
2005-04-28,1922.030029296875,1927.31005859375,1904.0799560546875,1904.1800537109375,1904.1800537109375,1861340000
|
||
|
|
2005-04-29,1917.6400146484375,1921.77001953125,1889.8299560546875,1921.6500244140625,1921.6500244140625,2039550000
|
||
|
|
2005-05-02,1923.22998046875,1933.4200439453125,1916.030029296875,1928.6500244140625,1928.6500244140625,1547750000
|
||
|
|
2005-05-03,1924.780029296875,1944.530029296875,1924.780029296875,1933.0699462890625,1933.0699462890625,1868140000
|
||
|
|
2005-05-04,1937.7900390625,1963.260009765625,1935.239990234375,1962.22998046875,1962.22998046875,1877820000
|
||
|
|
2005-05-05,1960.3800048828125,1969.2900390625,1951.489990234375,1961.800048828125,1961.800048828125,1719880000
|
||
|
|
2005-05-06,1972.6600341796875,1973.5,1960.760009765625,1967.3499755859375,1967.3499755859375,1511120000
|
||
|
|
2005-05-09,1967.739990234375,1979.6700439453125,1960.27001953125,1979.6700439453125,1979.6700439453125,1441010000
|
||
|
|
2005-05-10,1968.0799560546875,1971.25,1957.2900390625,1962.77001953125,1962.77001953125,1595520000
|
||
|
|
2005-05-11,1966.06005859375,1972.52001953125,1943.8900146484375,1971.550048828125,1971.550048828125,1716160000
|
||
|
|
2005-05-12,1970.800048828125,1982.199951171875,1956.449951171875,1963.8800048828125,1963.8800048828125,1783430000
|
||
|
|
2005-05-13,1978.280029296875,1990.0,1964.77001953125,1976.780029296875,1976.780029296875,1878980000
|
||
|
|
2005-05-16,1976.3800048828125,1994.469970703125,1973.6700439453125,1994.4300537109375,1994.4300537109375,1390290000
|
||
|
|
2005-05-17,1986.1600341796875,2004.1500244140625,1980.93994140625,2004.1500244140625,2004.1500244140625,1520510000
|
||
|
|
2005-05-18,2008.6300048828125,2034.300048828125,2007.199951171875,2030.6500244140625,2030.6500244140625,1957880000
|
||
|
|
2005-05-19,2032.0899658203125,2042.6800537109375,2030.050048828125,2042.5799560546875,2042.5799560546875,1700580000
|
||
|
|
2005-05-20,2040.6300048828125,2046.4200439453125,2033.3499755859375,2046.4200439453125,2046.4200439453125,1492720000
|
||
|
|
2005-05-23,2045.68994140625,2062.949951171875,2045.68994140625,2056.64990234375,2056.64990234375,1620130000
|
||
|
|
2005-05-24,2052.280029296875,2062.52001953125,2049.77001953125,2061.6201171875,2061.6201171875,1695940000
|
||
|
|
2005-05-25,2055.780029296875,2055.780029296875,2041.949951171875,2050.1201171875,2050.1201171875,1493000000
|
||
|
|
2005-05-26,2057.989990234375,2072.5400390625,2057.800048828125,2071.239990234375,2071.239990234375,1596460000
|
||
|
|
2005-05-27,2068.530029296875,2076.800048828125,2064.989990234375,2075.72998046875,2075.72998046875,1237350000
|
||
|
|
2005-05-31,2073.919921875,2076.010009765625,2065.02001953125,2068.219970703125,2068.219970703125,1578740000
|
||
|
|
2005-06-01,2067.22998046875,2095.5400390625,2067.22998046875,2087.860107421875,2087.860107421875,1779710000
|
||
|
|
2005-06-02,2081.68994140625,2097.800048828125,2081.68994140625,2097.800048828125,2097.800048828125,1746620000
|
||
|
|
2005-06-03,2094.179931640625,2095.989990234375,2069.169921875,2071.429931640625,2071.429931640625,1637900000
|
||
|
|
2005-06-06,2072.360107421875,2078.610107421875,2066.360107421875,2075.760009765625,2075.760009765625,1477150000
|
||
|
|
2005-06-07,2079.06005859375,2095.9599609375,2067.139892578125,2067.159912109375,2067.159912109375,1846530000
|
||
|
|
2005-06-08,2073.2099609375,2074.610107421875,2057.580078125,2060.179931640625,2060.179931640625,1602540000
|
||
|
|
2005-06-09,2059.580078125,2077.469970703125,2052.9599609375,2076.909912109375,2076.909912109375,1666670000
|
||
|
|
2005-06-10,2076.25,2076.25,2055.93994140625,2063.0,2063.0,1449380000
|
||
|
|
2005-06-13,2059.9599609375,2078.260009765625,2058.719970703125,2068.9599609375,2068.9599609375,1432130000
|
||
|
|
2005-06-14,2068.0400390625,2074.780029296875,2064.080078125,2069.0400390625,2069.0400390625,1405850000
|
||
|
|
2005-06-15,2076.72998046875,2079.1298828125,2053.389892578125,2074.919921875,2074.919921875,1672670000
|
||
|
|
2005-06-16,2076.27001953125,2089.510009765625,2073.2900390625,2089.14990234375,2089.14990234375,1793020000
|
||
|
|
2005-06-17,2098.330078125,2098.530029296875,2085.239990234375,2090.110107421875,2090.110107421875,1993280000
|
||
|
|
2005-06-20,2081.050048828125,2096.77001953125,2076.419921875,2088.1298828125,2088.1298828125,1408110000
|
||
|
|
2005-06-21,2087.6298828125,2095.68994140625,2083.590087890625,2091.070068359375,2091.070068359375,1557480000
|
||
|
|
2005-06-22,2097.050048828125,2102.75,2083.760009765625,2092.030029296875,2092.030029296875,1668440000
|
||
|
|
2005-06-23,2093.909912109375,2106.570068359375,2070.570068359375,2070.659912109375,2070.659912109375,2009480000
|
||
|
|
2005-06-24,2070.330078125,2071.52001953125,2050.760009765625,2053.27001953125,2053.27001953125,2151000000
|
||
|
|
2005-06-27,2050.300048828125,2054.469970703125,2039.68994140625,2045.199951171875,2045.199951171875,1448300000
|
||
|
|
2005-06-28,2051.77001953125,2072.580078125,2050.97998046875,2069.889892578125,2069.889892578125,1584200000
|
||
|
|
2005-06-29,2074.43994140625,2076.02001953125,2066.449951171875,2068.889892578125,2068.889892578125,1640360000
|
||
|
|
2005-06-30,2072.050048828125,2076.159912109375,2056.239990234375,2056.9599609375,2056.9599609375,1731500000
|
||
|
|
2005-07-01,2060.969970703125,2064.81005859375,2053.06005859375,2057.3701171875,2057.3701171875,1176200000
|
||
|
|
2005-07-05,2052.10009765625,2079.60009765625,2052.10009765625,2078.75,2078.75,1440300000
|
||
|
|
2005-07-06,2076.89990234375,2084.760009765625,2068.419921875,2068.64990234375,2068.64990234375,1592080000
|
||
|
|
2005-07-07,2050.7099609375,2076.429931640625,2050.300048828125,2075.659912109375,2075.659912109375,1617860000
|
||
|
|
2005-07-08,2077.89990234375,2113.909912109375,2076.530029296875,2112.8798828125,2112.8798828125,1685280000
|
||
|
|
2005-07-11,2115.97998046875,2135.68994140625,2115.570068359375,2135.429931640625,2135.429931640625,1770800000
|
||
|
|
2005-07-12,2132.510009765625,2149.780029296875,2128.820068359375,2143.14990234375,2143.14990234375,1657520000
|
||
|
|
2005-07-13,2142.60009765625,2146.56005859375,2136.3701171875,2144.110107421875,2144.110107421875,1540000000
|
||
|
|
2005-07-14,2156.56005859375,2164.179931640625,2148.610107421875,2152.820068359375,2152.820068359375,1872310000
|
||
|
|
2005-07-15,2152.699951171875,2160.639892578125,2145.179931640625,2156.780029296875,2156.780029296875,1534960000
|
||
|
|
2005-07-18,2151.840087890625,2153.52001953125,2144.780029296875,2144.8701171875,2144.8701171875,1307270000
|
||
|
|
2005-07-19,2156.77001953125,2173.8701171875,2154.360107421875,2173.179931640625,2173.179931640625,1632670000
|
||
|
|
2005-07-20,2158.969970703125,2191.090087890625,2158.090087890625,2188.570068359375,2188.570068359375,1957070000
|
||
|
|
2005-07-21,2191.77001953125,2193.18994140625,2171.97998046875,2178.60009765625,2178.60009765625,2034880000
|
||
|
|
2005-07-22,2176.139892578125,2182.639892578125,2165.43994140625,2179.739990234375,2179.739990234375,1660360000
|
||
|
|
2005-07-25,2179.0400390625,2186.4599609375,2165.929931640625,2166.739990234375,2166.739990234375,1523020000
|
||
|
|
2005-07-26,2170.60009765625,2181.139892578125,2167.090087890625,2175.989990234375,2175.989990234375,1651840000
|
||
|
|
2005-07-27,2178.72998046875,2187.14990234375,2167.8798828125,2186.219970703125,2186.219970703125,1750070000
|
||
|
|
2005-07-28,2188.2900390625,2198.52001953125,2183.27001953125,2198.43994140625,2198.43994140625,1683870000
|
||
|
|
2005-07-29,2195.469970703125,2201.389892578125,2184.429931640625,2184.830078125,2184.830078125,1613950000
|
||
|
|
2005-08-01,2191.489990234375,2201.8701171875,2189.080078125,2195.3798828125,2195.3798828125,1492680000
|
||
|
|
2005-08-02,2197.7900390625,2219.0,2197.7900390625,2218.14990234375,2218.14990234375,1735020000
|
||
|
|
2005-08-03,2211.090087890625,2219.909912109375,2209.39990234375,2216.81005859375,2216.81005859375,1752440000
|
||
|
|
2005-08-04,2208.330078125,2209.3701171875,2190.300048828125,2191.320068359375,2191.320068359375,1591380000
|
||
|
|
2005-08-05,2189.419921875,2195.10009765625,2175.909912109375,2177.909912109375,2177.909912109375,1471740000
|
||
|
|
2005-08-08,2182.989990234375,2185.56005859375,2163.5,2164.389892578125,2164.389892578125,1431010000
|
||
|
|
2005-08-09,2170.43994140625,2181.27001953125,2167.8798828125,2174.18994140625,2174.18994140625,1460470000
|
||
|
|
2005-08-10,2178.070068359375,2185.909912109375,2152.820068359375,2157.81005859375,2157.81005859375,1817680000
|
||
|
|
2005-08-11,2158.300048828125,2174.550048828125,2156.969970703125,2174.550048828125,2174.550048828125,1582090000
|
||
|
|
2005-08-12,2158.93994140625,2161.070068359375,2144.60009765625,2156.89990234375,2156.89990234375,1551410000
|
||
|
|
2005-08-15,2153.7099609375,2173.659912109375,2147.85009765625,2167.0400390625,2167.0400390625,1380460000
|
||
|
|
2005-08-16,2160.969970703125,2161.4599609375,2136.489990234375,2137.06005859375,2137.06005859375,1540320000
|
||
|
|
2005-08-17,2139.360107421875,2153.0400390625,2137.179931640625,2145.14990234375,2145.14990234375,1518010000
|
||
|
|
2005-08-18,2139.39990234375,2146.489990234375,2133.080078125,2136.080078125,2136.080078125,1391780000
|
||
|
|
2005-08-19,2138.739990234375,2143.919921875,2134.989990234375,2135.56005859375,2135.56005859375,1205270000
|
||
|
|
2005-08-22,2140.949951171875,2151.840087890625,2129.4599609375,2141.409912109375,2141.409912109375,1351650000
|
||
|
|
2005-08-23,2142.2900390625,2145.7099609375,2131.02001953125,2137.25,2137.25,1341270000
|
||
|
|
2005-08-24,2133.169921875,2156.1298828125,2127.300048828125,2128.909912109375,2128.909912109375,1718580000
|
||
|
|
2005-08-25,2131.300048828125,2138.4599609375,2129.4599609375,2134.3701171875,2134.3701171875,1307580000
|
||
|
|
2005-08-26,2132.969970703125,2133.169921875,2118.0400390625,2120.77001953125,2120.77001953125,1261130000
|
||
|
|
2005-08-29,2112.43994140625,2139.39990234375,2112.25,2137.64990234375,2137.64990234375,1268560000
|
||
|
|
2005-08-30,2130.8798828125,2132.2099609375,2118.27001953125,2129.760009765625,2129.760009765625,1436400000
|
||
|
|
2005-08-31,2130.81005859375,2152.090087890625,2124.080078125,2152.090087890625,2152.090087890625,1631780000
|
||
|
|
2005-09-01,2150.030029296875,2157.320068359375,2142.320068359375,2147.89990234375,2147.89990234375,1623320000
|
||
|
|
2005-09-02,2150.52001953125,2152.219970703125,2139.280029296875,2141.070068359375,2141.070068359375,1130450000
|
||
|
|
2005-09-06,2147.31005859375,2167.10009765625,2147.31005859375,2166.860107421875,2166.860107421875,1403190000
|
||
|
|
2005-09-07,2164.139892578125,2172.389892578125,2158.610107421875,2172.030029296875,2172.030029296875,1480820000
|
||
|
|
2005-09-08,2165.719970703125,2173.85009765625,2161.2900390625,2166.030029296875,2166.030029296875,1578070000
|
||
|
|
2005-09-09,2168.89990234375,2177.22998046875,2164.409912109375,2175.510009765625,2175.510009765625,1617540000
|
||
|
|
2005-09-12,2176.469970703125,2186.830078125,2175.22998046875,2182.830078125,2182.830078125,1723540000
|
||
|
|
2005-09-13,2177.949951171875,2185.889892578125,2167.830078125,2171.75,2171.75,1724570000
|
||
|
|
2005-09-14,2173.6201171875,2174.010009765625,2149.18994140625,2149.330078125,2149.330078125,1698250000
|
||
|
|
2005-09-15,2153.75,2155.75,2142.72998046875,2146.14990234375,2146.14990234375,1744660000
|
||
|
|
2005-09-16,2153.75,2160.830078125,2146.7900390625,2160.35009765625,2160.35009765625,2269030000
|
||
|
|
2005-09-19,2157.3701171875,2159.489990234375,2139.889892578125,2145.260009765625,2145.260009765625,1604140000
|
||
|
|
2005-09-20,2149.43994140625,2162.139892578125,2127.47998046875,2131.330078125,2131.330078125,1845670000
|
||
|
|
2005-09-21,2129.64990234375,2129.9599609375,2106.639892578125,2106.639892578125,2106.639892578125,1772370000
|
||
|
|
2005-09-22,2104.389892578125,2114.590087890625,2093.06005859375,2110.780029296875,2110.780029296875,1692930000
|
||
|
|
2005-09-23,2105.3701171875,2121.050048828125,2099.949951171875,2116.840087890625,2116.840087890625,1604120000
|
||
|
|
2005-09-26,2127.89990234375,2132.60009765625,2112.27001953125,2121.4599609375,2121.4599609375,1502410000
|
||
|
|
2005-09-27,2123.64990234375,2125.89990234375,2109.050048828125,2116.419921875,2116.419921875,1658660000
|
||
|
|
2005-09-28,2122.18994140625,2127.489990234375,2109.75,2115.39990234375,2115.39990234375,1703850000
|
||
|
|
2005-09-29,2114.969970703125,2141.429931640625,2107.699951171875,2141.219970703125,2141.219970703125,1801520000
|
||
|
|
2005-09-30,2140.169921875,2151.68994140625,2138.22998046875,2151.68994140625,2151.68994140625,1610970000
|
||
|
|
2005-10-03,2152.699951171875,2162.7900390625,2152.590087890625,2155.429931640625,2155.429931640625,1794420000
|
||
|
|
2005-10-04,2156.260009765625,2167.0,2139.0,2139.360107421875,2139.360107421875,2005300000
|
||
|
|
2005-10-05,2139.159912109375,2139.60009765625,2103.02001953125,2103.02001953125,2103.02001953125,1923900000
|
||
|
|
2005-10-06,2104.919921875,2110.830078125,2069.0400390625,2084.080078125,2084.080078125,2107360000
|
||
|
|
2005-10-07,2091.1201171875,2097.419921875,2082.43994140625,2090.35009765625,2090.35009765625,1444780000
|
||
|
|
2005-10-10,2091.679931640625,2093.22998046875,2078.110107421875,2078.919921875,2078.919921875,1379210000
|
||
|
|
2005-10-11,2084.3798828125,2085.610107421875,2058.18994140625,2061.090087890625,2061.090087890625,1851960000
|
||
|
|
2005-10-12,2055.43994140625,2064.659912109375,2032.7900390625,2037.469970703125,2037.469970703125,2014750000
|
||
|
|
2005-10-13,2033.8599853515625,2051.22998046875,2025.5799560546875,2047.219970703125,2047.219970703125,1777590000
|
||
|
|
2005-10-14,2054.5,2064.949951171875,2042.5400390625,2064.830078125,2064.830078125,1555430000
|
||
|
|
2005-10-17,2065.5400390625,2071.25,2054.18994140625,2070.300048828125,2070.300048828125,1266030000
|
||
|
|
2005-10-18,2069.320068359375,2072.5,2055.9599609375,2056.0,2056.0,1460730000
|
||
|
|
2005-10-19,2048.659912109375,2091.239990234375,2042.030029296875,2091.239990234375,2091.239990234375,1893300000
|
||
|
|
2005-10-20,2088.0400390625,2096.429931640625,2058.52001953125,2068.110107421875,2068.110107421875,1797930000
|
||
|
|
2005-10-21,2083.840087890625,2091.43994140625,2074.199951171875,2082.2099609375,2082.2099609375,1770700000
|
||
|
|
2005-10-24,2089.510009765625,2115.8798828125,2083.97998046875,2115.830078125,2115.830078125,1551470000
|
||
|
|
2005-10-25,2109.550048828125,2116.419921875,2094.7900390625,2109.449951171875,2109.449951171875,1599120000
|
||
|
|
2005-10-26,2104.02001953125,2121.360107421875,2098.14990234375,2100.050048828125,2100.050048828125,1832000000
|
||
|
|
2005-10-27,2095.85009765625,2098.0400390625,2063.81005859375,2063.81005859375,2063.81005859375,1718600000
|
||
|
|
2005-10-28,2073.85009765625,2089.8798828125,2064.919921875,2089.8798828125,2089.8798828125,1886560000
|
||
|
|
2005-10-31,2094.3701171875,2125.72998046875,2094.3701171875,2120.300048828125,2120.300048828125,1869760000
|
||
|
|
2005-11-01,2109.889892578125,2121.25,2108.860107421875,2114.050048828125,2114.050048828125,1903230000
|
||
|
|
2005-11-02,2110.949951171875,2144.56005859375,2110.8701171875,2144.31005859375,2144.31005859375,2173290000
|
||
|
|
2005-11-03,2157.300048828125,2169.97998046875,2153.199951171875,2160.219970703125,2160.219970703125,2346250000
|
||
|
|
2005-11-04,2165.10009765625,2172.679931640625,2156.60009765625,2169.429931640625,2169.429931640625,1699610000
|
||
|
|
2005-11-07,2174.25,2182.090087890625,2165.820068359375,2178.239990234375,2178.239990234375,1621120000
|
||
|
|
2005-11-08,2172.3701171875,2180.7900390625,2166.25,2172.070068359375,2172.070068359375,1599370000
|
||
|
|
2005-11-09,2171.22998046875,2182.89990234375,2166.159912109375,2175.81005859375,2175.81005859375,1594180000
|
||
|
|
2005-11-10,2175.02001953125,2196.75,2162.64990234375,2196.679931640625,2196.679931640625,1938030000
|
||
|
|
2005-11-11,2198.260009765625,2205.360107421875,2198.260009765625,2202.469970703125,2202.469970703125,1454900000
|
||
|
|
2005-11-14,2203.7900390625,2206.8798828125,2197.1201171875,2200.949951171875,2200.949951171875,1385360000
|
||
|
|
2005-11-15,2199.389892578125,2204.68994140625,2181.919921875,2186.739990234375,2186.739990234375,1684810000
|
||
|
|
2005-11-16,2189.4599609375,2191.18994140625,2176.5400390625,2187.929931640625,2187.929931640625,1721760000
|
||
|
|
2005-11-17,2195.47998046875,2220.4599609375,2194.659912109375,2220.4599609375,2220.4599609375,1809860000
|
||
|
|
2005-11-18,2232.360107421875,2234.300048828125,2218.81005859375,2227.070068359375,2227.070068359375,1993850000
|
||
|
|
2005-11-21,2226.6201171875,2242.300048828125,2219.25,2241.669921875,2241.669921875,1661890000
|
||
|
|
2005-11-22,2235.300048828125,2257.77001953125,2232.739990234375,2253.56005859375,2253.56005859375,1856560000
|
||
|
|
2005-11-23,2251.3701171875,2269.300048828125,2250.39990234375,2259.97998046875,2259.97998046875,1585710000
|
||
|
|
2005-11-25,2262.429931640625,2264.1298828125,2256.449951171875,2263.010009765625,2263.010009765625,635420000
|
||
|
|
2005-11-28,2263.550048828125,2264.06005859375,2239.340087890625,2239.3701171875,2239.3701171875,1559380000
|
||
|
|
2005-11-29,2247.699951171875,2253.25,2232.5400390625,2232.7099609375,2232.7099609375,1753540000
|
||
|
|
2005-11-30,2232.5,2243.409912109375,2230.18994140625,2232.820068359375,2232.820068359375,1876080000
|
||
|
|
2005-12-01,2244.85009765625,2269.389892578125,2244.7099609375,2267.169921875,2267.169921875,2010420000
|
||
|
|
2005-12-02,2266.169921875,2273.610107421875,2261.1298828125,2273.3701171875,2273.3701171875,1758510000
|
||
|
|
2005-12-05,2269.070068359375,2269.47998046875,2250.840087890625,2257.639892578125,2257.639892578125,1659920000
|
||
|
|
2005-12-06,2267.760009765625,2278.159912109375,2259.3701171875,2260.760009765625,2260.760009765625,1788200000
|
||
|
|
2005-12-07,2263.2900390625,2264.909912109375,2244.6201171875,2252.010009765625,2252.010009765625,1733530000
|
||
|
|
2005-12-08,2254.800048828125,2261.610107421875,2233.739990234375,2246.4599609375,2246.4599609375,1908360000
|
||
|
|
2005-12-09,2247.280029296875,2258.669921875,2241.030029296875,2256.72998046875,2256.72998046875,1658570000
|
||
|
|
2005-12-12,2263.969970703125,2266.139892578125,2253.43994140625,2260.949951171875,2260.949951171875,1679280000
|
||
|
|
2005-12-13,2256.60009765625,2271.85009765625,2254.919921875,2265.0,2265.0,1873980000
|
||
|
|
2005-12-14,2261.93994140625,2270.43994140625,2254.43994140625,2262.590087890625,2262.590087890625,1676210000
|
||
|
|
2005-12-15,2266.050048828125,2267.550048828125,2247.320068359375,2260.6298828125,2260.6298828125,1804630000
|
||
|
|
2005-12-16,2262.080078125,2263.889892578125,2251.669921875,2252.47998046875,2252.47998046875,2294480000
|
||
|
|
2005-12-19,2254.639892578125,2256.030029296875,2221.7900390625,2222.739990234375,2222.739990234375,1745530000
|
||
|
|
2005-12-20,2223.56005859375,2231.02001953125,2213.52001953125,2222.419921875,2222.419921875,1702920000
|
||
|
|
2005-12-21,2227.530029296875,2241.93994140625,2225.18994140625,2231.659912109375,2231.659912109375,1630030000
|
||
|
|
2005-12-22,2233.7900390625,2247.090087890625,2232.570068359375,2246.489990234375,2246.489990234375,1498880000
|
||
|
|
2005-12-23,2249.409912109375,2254.7099609375,2245.580078125,2249.419921875,2249.419921875,978370000
|
||
|
|
2005-12-27,2253.050048828125,2259.679931640625,2226.6201171875,2226.889892578125,2226.889892578125,1250500000
|
||
|
|
2005-12-28,2230.360107421875,2233.5400390625,2221.409912109375,2228.93994140625,2228.93994140625,1221540000
|
||
|
|
2005-12-29,2229.60009765625,2232.889892578125,2216.97998046875,2218.159912109375,2218.159912109375,1185350000
|
||
|
|
2005-12-30,2209.030029296875,2209.969970703125,2200.510009765625,2205.320068359375,2205.320068359375,1284050000
|
||
|
|
2006-01-03,2216.530029296875,2249.679931640625,2189.909912109375,2243.739990234375,2243.739990234375,1998300000
|
||
|
|
2006-01-04,2246.9599609375,2265.280029296875,2246.070068359375,2263.4599609375,2263.4599609375,1887560000
|
||
|
|
2006-01-05,2264.929931640625,2277.56005859375,2264.5,2276.8701171875,2276.8701171875,1891750000
|
||
|
|
2006-01-06,2289.2099609375,2306.719970703125,2281.010009765625,2305.6201171875,2305.6201171875,2233640000
|
||
|
|
2006-01-09,2306.179931640625,2322.6298828125,2303.1298828125,2318.68994140625,2318.68994140625,1949140000
|
||
|
|
2006-01-10,2306.219970703125,2320.320068359375,2303.929931640625,2320.320068359375,2320.320068359375,1978160000
|
||
|
|
2006-01-11,2321.409912109375,2332.919921875,2316.489990234375,2331.360107421875,2331.360107421875,2380600000
|
||
|
|
2006-01-12,2327.169921875,2330.31005859375,2313.219970703125,2316.68994140625,2316.68994140625,2011460000
|
||
|
|
2006-01-13,2317.739990234375,2321.699951171875,2308.159912109375,2317.0400390625,2317.0400390625,1784410000
|
||
|
|
2006-01-17,2302.56005859375,2305.8701171875,2294.050048828125,2302.68994140625,2302.68994140625,1702260000
|
||
|
|
2006-01-18,2265.5,2285.93994140625,2264.080078125,2279.639892578125,2279.639892578125,2276900000
|
||
|
|
2006-01-19,2291.68994140625,2311.7099609375,2289.820068359375,2301.81005859375,2301.81005859375,2308150000
|
||
|
|
2006-01-20,2300.360107421875,2300.72998046875,2245.199951171875,2247.699951171875,2247.699951171875,2348140000
|
||
|
|
2006-01-23,2255.31005859375,2256.239990234375,2241.02001953125,2248.469970703125,2248.469970703125,1902480000
|
||
|
|
2006-01-24,2256.1298828125,2269.43994140625,2256.030029296875,2265.25,2265.25,2067470000
|
||
|
|
2006-01-25,2275.300048828125,2275.300048828125,2253.06005859375,2260.64990234375,2260.64990234375,2188120000
|
||
|
|
2006-01-26,2274.85009765625,2284.070068359375,2264.85009765625,2283.0,2283.0,2404920000
|
||
|
|
2006-01-27,2293.3701171875,2314.360107421875,2289.469970703125,2304.22998046875,2304.22998046875,2331690000
|
||
|
|
2006-01-30,2306.239990234375,2313.97998046875,2304.75,2306.780029296875,2306.780029296875,1900730000
|
||
|
|
2006-01-31,2305.820068359375,2311.830078125,2292.949951171875,2305.820068359375,2305.820068359375,2235900000
|
||
|
|
2006-02-01,2294.110107421875,2311.570068359375,2292.22998046875,2310.56005859375,2310.56005859375,2274610000
|
||
|
|
2006-02-02,2306.570068359375,2308.050048828125,2277.300048828125,2281.570068359375,2281.570068359375,2307830000
|
||
|
|
2006-02-03,2268.429931640625,2274.6201171875,2255.989990234375,2262.580078125,2262.580078125,2230020000
|
||
|
|
2006-02-06,2263.1201171875,2265.81005859375,2249.75,2258.800048828125,2258.800048828125,1769530000
|
||
|
|
2006-02-07,2255.93994140625,2265.5400390625,2239.510009765625,2244.9599609375,2244.9599609375,2117180000
|
||
|
|
2006-02-08,2260.219970703125,2268.719970703125,2246.97998046875,2266.97998046875,2266.97998046875,2181770000
|
||
|
|
2006-02-09,2273.77001953125,2284.52001953125,2254.260009765625,2255.8701171875,2255.8701171875,2321310000
|
||
|
|
2006-02-10,2255.77001953125,2266.43994140625,2235.409912109375,2261.8798828125,2261.8798828125,2017730000
|
||
|
|
2006-02-13,2252.0400390625,2254.31005859375,2232.679931640625,2239.81005859375,2239.81005859375,1662000000
|
||
|
|
2006-02-14,2243.5400390625,2266.820068359375,2237.469970703125,2262.169921875,2262.169921875,1805300000
|
||
|
|
2006-02-15,2259.0400390625,2277.1298828125,2255.10009765625,2276.429931640625,2276.429931640625,1783050000
|
||
|
|
2006-02-16,2281.8798828125,2294.6298828125,2278.06005859375,2294.6298828125,2294.6298828125,1940470000
|
||
|
|
2006-02-17,2291.72998046875,2291.760009765625,2279.6298828125,2282.360107421875,2282.360107421875,1948640000
|
||
|
|
2006-02-21,2283.52001953125,2284.820068359375,2256.75,2262.9599609375,2262.9599609375,1747180000
|
||
|
|
2006-02-22,2264.68994140625,2287.989990234375,2259.169921875,2283.169921875,2283.169921875,1824110000
|
||
|
|
2006-02-23,2279.590087890625,2293.739990234375,2271.820068359375,2279.320068359375,2279.320068359375,1754200000
|
||
|
|
2006-02-24,2278.27001953125,2287.860107421875,2272.780029296875,2287.0400390625,2287.0400390625,1583980000
|
||
|
|
2006-02-27,2291.47998046875,2313.530029296875,2291.239990234375,2307.179931640625,2307.179931640625,1714420000
|
||
|
|
2006-02-28,2300.9599609375,2305.6201171875,2276.739990234375,2281.389892578125,2281.389892578125,2120560000
|
||
|
|
2006-03-01,2288.14990234375,2315.949951171875,2285.639892578125,2314.639892578125,2314.639892578125,2190420000
|
||
|
|
2006-03-02,2305.530029296875,2316.929931640625,2299.760009765625,2311.110107421875,2311.110107421875,2089100000
|
||
|
|
2006-03-03,2299.10009765625,2324.919921875,2297.090087890625,2302.60009765625,2302.60009765625,2389040000
|
||
|
|
2006-03-06,2306.659912109375,2309.510009765625,2281.3701171875,2286.030029296875,2286.030029296875,2112280000
|
||
|
|
2006-03-07,2280.080078125,2280.080078125,2259.639892578125,2268.3798828125,2268.3798828125,1908310000
|
||
|
|
2006-03-08,2260.8701171875,2275.1298828125,2248.64990234375,2267.4599609375,2267.4599609375,2084040000
|
||
|
|
2006-03-09,2272.260009765625,2279.280029296875,2249.56005859375,2249.719970703125,2249.719970703125,1957560000
|
||
|
|
2006-03-10,2251.81005859375,2266.989990234375,2239.5400390625,2262.0400390625,2262.0400390625,1752700000
|
||
|
|
2006-03-13,2269.43994140625,2280.199951171875,2263.679931640625,2267.030029296875,2267.030029296875,1649550000
|
||
|
|
2006-03-14,2264.25,2296.919921875,2264.239990234375,2295.89990234375,2295.89990234375,1911750000
|
||
|
|
2006-03-15,2301.169921875,2312.489990234375,2293.06005859375,2311.840087890625,2311.840087890625,2090520000
|
||
|
|
2006-03-16,2319.110107421875,2323.7900390625,2299.550048828125,2299.56005859375,2299.56005859375,2344240000
|
||
|
|
2006-03-17,2306.169921875,2310.840087890625,2294.5,2306.47998046875,2306.47998046875,2540120000
|
||
|
|
2006-03-20,2311.929931640625,2317.1298828125,2305.590087890625,2314.110107421875,2314.110107421875,1943820000
|
||
|
|
2006-03-21,2312.89990234375,2332.949951171875,2292.550048828125,2294.22998046875,2294.22998046875,2360430000
|
||
|
|
2006-03-22,2283.389892578125,2305.43994140625,2282.3798828125,2303.35009765625,2303.35009765625,2116220000
|
||
|
|
2006-03-23,2300.169921875,2305.169921875,2287.89990234375,2300.14990234375,2300.14990234375,1963750000
|
||
|
|
2006-03-24,2304.739990234375,2316.14990234375,2300.3701171875,2312.820068359375,2312.820068359375,1928040000
|
||
|
|
2006-03-27,2312.469970703125,2319.929931640625,2310.02001953125,2315.580078125,2315.580078125,1850220000
|
||
|
|
2006-03-28,2315.610107421875,2327.830078125,2299.56005859375,2304.4599609375,2304.4599609375,1997510000
|
||
|
|
2006-03-29,2309.93994140625,2344.669921875,2308.409912109375,2337.780029296875,2337.780029296875,2375300000
|
||
|
|
2006-03-30,2340.22998046875,2353.139892578125,2330.840087890625,2340.820068359375,2340.820068359375,2160810000
|
||
|
|
2006-03-31,2345.530029296875,2348.889892578125,2334.5400390625,2339.7900390625,2339.7900390625,1851620000
|
||
|
|
2006-04-03,2352.239990234375,2357.530029296875,2334.60009765625,2336.739990234375,2336.739990234375,1952960000
|
||
|
|
2006-04-04,2337.949951171875,2350.699951171875,2332.669921875,2345.360107421875,2345.360107421875,2082320000
|
||
|
|
2006-04-05,2349.820068359375,2361.909912109375,2341.659912109375,2359.75,2359.75,2027440000
|
||
|
|
2006-04-06,2358.919921875,2366.56005859375,2347.639892578125,2361.169921875,2361.169921875,2141860000
|
||
|
|
2006-04-07,2367.320068359375,2375.449951171875,2336.7099609375,2339.02001953125,2339.02001953125,2002360000
|
||
|
|
2006-04-10,2340.389892578125,2343.590087890625,2326.469970703125,2333.27001953125,2333.27001953125,1840950000
|
||
|
|
2006-04-11,2337.8798828125,2339.7900390625,2302.18994140625,2310.35009765625,2310.35009765625,2098780000
|
||
|
|
2006-04-12,2309.389892578125,2318.050048828125,2308.330078125,2314.679931640625,2314.679931640625,1536510000
|
||
|
|
2006-04-13,2314.320068359375,2333.030029296875,2310.1201171875,2326.110107421875,2326.110107421875,1516980000
|
||
|
|
2006-04-17,2325.56005859375,2332.669921875,2299.419921875,2311.159912109375,2311.159912109375,1776170000
|
||
|
|
2006-04-18,2318.27001953125,2357.4599609375,2318.27001953125,2356.139892578125,2356.139892578125,2252800000
|
||
|
|
2006-04-19,2358.8701171875,2370.929931640625,2350.0400390625,2370.8798828125,2370.8798828125,2077690000
|
||
|
|
2006-04-20,2368.739990234375,2375.5400390625,2354.070068359375,2362.550048828125,2362.550048828125,2125120000
|
||
|
|
2006-04-21,2371.64990234375,2371.64990234375,2333.5,2342.860107421875,2342.860107421875,2326080000
|
||
|
|
2006-04-24,2338.780029296875,2338.780029296875,2324.280029296875,2333.3798828125,2333.3798828125,2008130000
|
||
|
|
2006-04-25,2338.5400390625,2338.5400390625,2321.639892578125,2330.300048828125,2330.300048828125,2301780000
|
||
|
|
2006-04-26,2333.570068359375,2342.8798828125,2327.72998046875,2333.6298828125,2333.6298828125,2084230000
|
||
|
|
2006-04-27,2324.6298828125,2361.889892578125,2315.1201171875,2344.949951171875,2344.949951171875,2573560000
|
||
|
|
2006-04-28,2321.610107421875,2337.280029296875,2317.469970703125,2322.570068359375,2322.570068359375,2501760000
|
||
|
|
2006-05-01,2329.7900390625,2334.68994140625,2300.25,2304.7900390625,2304.7900390625,2076120000
|
||
|
|
2006-05-02,2311.72998046875,2313.929931640625,2302.800048828125,2309.840087890625,2309.840087890625,2070740000
|
||
|
|
2006-05-03,2311.199951171875,2312.60009765625,2295.030029296875,2303.969970703125,2303.969970703125,2127260000
|
||
|
|
2006-05-04,2307.3798828125,2326.820068359375,2307.3798828125,2323.89990234375,2323.89990234375,2054110000
|
||
|
|
2006-05-05,2335.9599609375,2344.3701171875,2332.679931640625,2342.570068359375,2342.570068359375,1989260000
|
||
|
|
2006-05-08,2342.409912109375,2352.56005859375,2339.4599609375,2344.989990234375,2344.989990234375,1726260000
|
||
|
|
2006-05-09,2339.7099609375,2343.6201171875,2334.169921875,2338.25,2338.25,1845230000
|
||
|
|
2006-05-10,2332.820068359375,2338.25,2314.449951171875,2320.739990234375,2320.739990234375,2014270000
|
||
|
|
2006-05-11,2319.080078125,2319.60009765625,2270.510009765625,2272.699951171875,2272.699951171875,2446770000
|
||
|
|
2006-05-12,2263.969970703125,2264.18994140625,2243.320068359375,2243.780029296875,2243.780029296875,2289510000
|
||
|
|
2006-05-15,2234.010009765625,2245.179931640625,2220.5,2238.52001953125,2238.52001953125,2006700000
|
||
|
|
2006-05-16,2239.0,2243.739990234375,2222.800048828125,2229.1298828125,2229.1298828125,1996620000
|
||
|
|
2006-05-17,2214.89990234375,2222.3798828125,2193.8701171875,2195.800048828125,2195.800048828125,2337800000
|
||
|
|
2006-05-18,2205.3701171875,2212.949951171875,2180.280029296875,2180.320068359375,2180.320068359375,2022640000
|
||
|
|
2006-05-19,2183.340087890625,2198.659912109375,2164.5400390625,2193.8798828125,2193.8798828125,2514380000
|
||
|
|
2006-05-22,2178.14990234375,2184.570068359375,2156.669921875,2172.860107421875,2172.860107421875,2269960000
|
||
|
|
2006-05-23,2188.3798828125,2199.56005859375,2158.760009765625,2158.760009765625,2158.760009765625,2131750000
|
||
|
|
2006-05-24,2159.830078125,2179.840087890625,2135.81005859375,2169.169921875,2169.169921875,2597020000
|
||
|
|
2006-05-25,2182.429931640625,2198.580078125,2174.239990234375,2198.239990234375,2198.239990234375,2028960000
|
||
|
|
2006-05-26,2205.89990234375,2210.489990234375,2196.699951171875,2210.3701171875,2210.3701171875,1540700000
|
||
|
|
2006-05-30,2202.570068359375,2202.570068359375,2164.739990234375,2164.739990234375,2164.739990234375,1718660000
|
||
|
|
2006-05-31,2171.4599609375,2185.330078125,2165.7900390625,2178.8798828125,2178.8798828125,2119060000
|
||
|
|
2006-06-01,2179.820068359375,2219.860107421875,2177.800048828125,2219.860107421875,2219.860107421875,2078740000
|
||
|
|
2006-06-02,2229.840087890625,2233.8798828125,2203.72998046875,2219.409912109375,2219.409912109375,1933380000
|
||
|
|
2006-06-05,2212.35009765625,2219.409912109375,2169.39990234375,2169.6201171875,2169.6201171875,1733250000
|
||
|
|
2006-06-06,2174.280029296875,2176.469970703125,2144.199951171875,2162.780029296875,2162.780029296875,2089540000
|
||
|
|
2006-06-07,2166.580078125,2184.43994140625,2150.68994140625,2151.800048828125,2151.800048828125,1913870000
|
||
|
|
2006-06-08,2141.590087890625,2151.800048828125,2100.429931640625,2145.320068359375,2145.320068359375,2948100000
|
||
|
|
2006-06-09,2151.919921875,2163.2099609375,2133.469970703125,2135.06005859375,2135.06005859375,1754740000
|
||
|
|
2006-06-12,2137.469970703125,2138.679931640625,2091.320068359375,2091.320068359375,2091.320068359375,1887720000
|
||
|
|
2006-06-13,2089.8798828125,2108.360107421875,2067.739990234375,2072.469970703125,2072.469970703125,2594500000
|
||
|
|
2006-06-14,2075.550048828125,2091.93994140625,2065.110107421875,2086.0,2086.0,2090140000
|
||
|
|
2006-06-15,2098.3701171875,2147.909912109375,2086.0,2144.14990234375,2144.14990234375,2201490000
|
||
|
|
2006-06-16,2140.510009765625,2144.14990234375,2122.780029296875,2129.949951171875,2129.949951171875,2428150000
|
||
|
|
2006-06-19,2136.60009765625,2138.77001953125,2104.3798828125,2110.419921875,2110.419921875,1681580000
|
||
|
|
2006-06-20,2110.919921875,2126.719970703125,2103.77001953125,2107.06005859375,2107.06005859375,1572100000
|
||
|
|
2006-06-21,2109.219970703125,2152.56005859375,2107.06005859375,2141.199951171875,2141.199951171875,1854850000
|
||
|
|
2006-06-22,2138.969970703125,2141.199951171875,2113.590087890625,2122.97998046875,2122.97998046875,1644700000
|
||
|
|
2006-06-23,2120.300048828125,2137.429931640625,2110.81005859375,2121.469970703125,2121.469970703125,1614510000
|
||
|
|
2006-06-26,2126.4599609375,2135.7099609375,2121.469970703125,2133.669921875,2133.669921875,1392940000
|
||
|
|
2006-06-27,2134.580078125,2139.429931640625,2098.760009765625,2100.25,2100.25,1788170000
|
||
|
|
2006-06-28,2105.93994140625,2112.6201171875,2090.780029296875,2111.840087890625,2111.840087890625,1591310000
|
||
|
|
2006-06-29,2121.5,2174.3798828125,2111.840087890625,2174.3798828125,2174.3798828125,2165390000
|
||
|
|
2006-06-30,2181.469970703125,2183.47998046875,2164.669921875,2172.090087890625,2172.090087890625,2458840000
|
||
|
|
2006-07-03,2177.909912109375,2190.43994140625,2172.090087890625,2190.429931640625,2190.429931640625,788200000
|
||
|
|
2006-07-05,2174.68994140625,2190.429931640625,2147.1201171875,2153.340087890625,2153.340087890625,1586970000
|
||
|
|
2006-07-06,2156.300048828125,2168.5400390625,2148.2099609375,2155.090087890625,2155.090087890625,1585090000
|
||
|
|
2006-07-07,2146.889892578125,2155.090087890625,2126.639892578125,2130.06005859375,2130.06005859375,1759870000
|
||
|
|
2006-07-10,2135.9599609375,2142.360107421875,2109.179931640625,2116.929931640625,2116.929931640625,1561790000
|
||
|
|
2006-07-11,2110.419921875,2129.469970703125,2095.68994140625,2128.860107421875,2128.860107421875,1971500000
|
||
|
|
2006-07-12,2121.7099609375,2128.860107421875,2090.22998046875,2090.239990234375,2090.239990234375,1776520000
|
||
|
|
2006-07-13,2076.389892578125,2090.239990234375,2054.10009765625,2054.110107421875,2054.110107421875,2022040000
|
||
|
|
2006-07-14,2053.8798828125,2056.530029296875,2027.1099853515625,2037.3499755859375,2037.3499755859375,1779960000
|
||
|
|
2006-07-17,2034.760009765625,2050.64990234375,2028.300048828125,2037.719970703125,2037.719970703125,1504880000
|
||
|
|
2006-07-18,2043.1800537109375,2052.530029296875,2012.780029296875,2043.219970703125,2043.219970703125,1996880000
|
||
|
|
2006-07-19,2037.6800537109375,2086.070068359375,2037.0999755859375,2080.7099609375,2080.7099609375,2304740000
|
||
|
|
2006-07-20,2083.830078125,2084.239990234375,2038.7099609375,2039.4200439453125,2039.4200439453125,1951450000
|
||
|
|
2006-07-21,2035.260009765625,2035.780029296875,2014.0699462890625,2020.3900146484375,2020.3900146484375,2346890000
|
||
|
|
2006-07-24,2030.489990234375,2061.840087890625,2030.489990234375,2061.840087890625,2061.840087890625,1975870000
|
||
|
|
2006-07-25,2060.3798828125,2080.110107421875,2055.340087890625,2073.89990234375,2073.89990234375,1913710000
|
||
|
|
2006-07-26,2066.4599609375,2083.9599609375,2053.639892578125,2070.4599609375,2070.4599609375,2073310000
|
||
|
|
2006-07-27,2082.570068359375,2093.139892578125,2052.02001953125,2054.469970703125,2054.469970703125,2120100000
|
||
|
|
2006-07-28,2065.280029296875,2094.949951171875,2065.06005859375,2094.139892578125,2094.139892578125,1803290000
|
||
|
|
2006-07-31,2087.860107421875,2098.239990234375,2082.6201171875,2091.469970703125,2091.469970703125,1582270000
|
||
|
|
2006-08-01,2080.340087890625,2080.340087890625,2052.75,2061.989990234375,2061.989990234375,1663070000
|
||
|
|
2006-08-02,2069.909912109375,2089.0,2069.580078125,2078.81005859375,2078.81005859375,1755730000
|
||
|
|
2006-08-03,2064.56005859375,2099.81005859375,2060.909912109375,2092.340087890625,2092.340087890625,1818790000
|
||
|
|
2006-08-04,2107.830078125,2119.010009765625,2068.800048828125,2085.050048828125,2085.050048828125,1832040000
|
||
|
|
2006-08-07,2079.449951171875,2079.449951171875,2064.93994140625,2072.5,2072.5,1428170000
|
||
|
|
2006-08-08,2079.52001953125,2083.89990234375,2054.1298828125,2060.85009765625,2060.85009765625,1889440000
|
||
|
|
2006-08-09,2085.56005859375,2097.760009765625,2056.77001953125,2060.280029296875,2060.280029296875,2074060000
|
||
|
|
2006-08-10,2052.97998046875,2076.35009765625,2048.219970703125,2071.739990234375,2071.739990234375,1730320000
|
||
|
|
2006-08-11,2066.22998046875,2066.22998046875,2049.840087890625,2057.7099609375,2057.7099609375,1423530000
|
||
|
|
2006-08-14,2073.010009765625,2092.659912109375,2067.68994140625,2069.0400390625,2069.0400390625,1480120000
|
||
|
|
2006-08-15,2092.489990234375,2115.010009765625,2089.60009765625,2115.010009765625,2115.010009765625,1755660000
|
||
|
|
2006-08-16,2127.06005859375,2149.5400390625,2120.110107421875,2149.5400390625,2149.5400390625,2474760000
|
||
|
|
2006-08-17,2144.300048828125,2168.110107421875,2141.56005859375,2157.610107421875,2157.610107421875,1919020000
|
||
|
|
2006-08-18,2157.139892578125,2165.469970703125,2138.449951171875,2163.949951171875,2163.949951171875,1683790000
|
||
|
|
2006-08-21,2151.909912109375,2153.530029296875,2140.81005859375,2147.75,2147.75,1314000000
|
||
|
|
2006-08-22,2145.31005859375,2162.679931640625,2140.6298828125,2150.02001953125,2150.02001953125,1555940000
|
||
|
|
2006-08-23,2152.909912109375,2160.110107421875,2126.75,2134.659912109375,2134.659912109375,1457180000
|
||
|
|
2006-08-24,2142.340087890625,2144.330078125,2122.64990234375,2137.110107421875,2137.110107421875,1404360000
|
||
|
|
2006-08-25,2132.169921875,2152.919921875,2129.25,2140.2900390625,2140.2900390625,1282510000
|
||
|
|
2006-08-28,2140.52001953125,2164.219970703125,2139.570068359375,2160.699951171875,2160.699951171875,1333860000
|
||
|
|
2006-08-29,2161.9599609375,2173.8798828125,2145.219970703125,2172.300048828125,2172.300048828125,1580990000
|
||
|
|
2006-08-30,2175.070068359375,2188.550048828125,2167.47998046875,2185.72998046875,2185.72998046875,1620030000
|
||
|
|
2006-08-31,2189.169921875,2193.340087890625,2181.77001953125,2183.75,2183.75,1700210000
|
||
|
|
2006-09-01,2194.56005859375,2198.580078125,2182.929931640625,2193.159912109375,2193.159912109375,1325540000
|
||
|
|
2006-09-05,2192.93994140625,2207.550048828125,2184.419921875,2205.699951171875,2205.699951171875,1732460000
|
||
|
|
2006-09-06,2189.699951171875,2190.260009765625,2167.6298828125,2167.840087890625,2167.840087890625,1797080000
|
||
|
|
2006-09-07,2160.050048828125,2174.800048828125,2149.360107421875,2155.2900390625,2155.2900390625,1847190000
|
||
|
|
2006-09-08,2160.02001953125,2168.43994140625,2154.550048828125,2165.7900390625,2165.7900390625,1457220000
|
||
|
|
2006-09-11,2152.1201171875,2180.389892578125,2147.43994140625,2173.25,2173.25,1694280000
|
||
|
|
2006-09-12,2174.610107421875,2217.280029296875,2174.610107421875,2215.820068359375,2215.820068359375,2007990000
|
||
|
|
2006-09-13,2214.800048828125,2229.179931640625,2211.139892578125,2227.669921875,2227.669921875,1860530000
|
||
|
|
2006-09-14,2221.72998046875,2230.969970703125,2218.860107421875,2228.72998046875,2228.72998046875,1826600000
|
||
|
|
2006-09-15,2243.280029296875,2247.159912109375,2227.719970703125,2235.590087890625,2235.590087890625,2455870000
|
||
|
|
2006-09-18,2232.989990234375,2247.469970703125,2228.52001953125,2235.75,2235.75,1914200000
|
||
|
|
2006-09-19,2239.860107421875,2239.860107421875,2202.929931640625,2222.3701171875,2222.3701171875,2079920000
|
||
|
|
2006-09-20,2242.110107421875,2257.280029296875,2242.110107421875,2252.889892578125,2252.889892578125,2164940000
|
||
|
|
2006-09-21,2257.5400390625,2261.469970703125,2232.889892578125,2237.75,2237.75,1993110000
|
||
|
|
2006-09-22,2233.550048828125,2233.550048828125,2210.1298828125,2218.929931640625,2218.929931640625,1646540000
|
||
|
|
2006-09-25,2227.3701171875,2253.449951171875,2212.02001953125,2249.070068359375,2249.070068359375,1833860000
|
||
|
|
2006-09-26,2247.719970703125,2261.780029296875,2243.669921875,2261.340087890625,2261.340087890625,2011140000
|
||
|
|
2006-09-27,2256.169921875,2271.0,2254.3701171875,2263.389892578125,2263.389892578125,2039100000
|
||
|
|
2006-09-28,2266.929931640625,2273.1201171875,2252.909912109375,2270.02001953125,2270.02001953125,1805260000
|
||
|
|
2006-09-29,2273.300048828125,2273.300048828125,2257.97998046875,2258.429931640625,2258.429931640625,1812120000
|
||
|
|
2006-10-02,2257.0,2262.669921875,2235.679931640625,2237.60009765625,2237.60009765625,1769170000
|
||
|
|
2006-10-03,2233.010009765625,2251.860107421875,2224.2099609375,2243.64990234375,2243.64990234375,1946800000
|
||
|
|
2006-10-04,2239.8798828125,2290.97998046875,2239.260009765625,2290.949951171875,2290.949951171875,2190280000
|
||
|
|
2006-10-05,2289.530029296875,2306.35009765625,2287.610107421875,2306.340087890625,2306.340087890625,1911090000
|
||
|
|
2006-10-06,2296.14990234375,2306.280029296875,2289.989990234375,2299.989990234375,2299.989990234375,1672470000
|
||
|
|
2006-10-09,2297.820068359375,2317.419921875,2295.25,2311.77001953125,2311.77001953125,1485280000
|
||
|
|
2006-10-10,2314.1201171875,2319.06005859375,2302.239990234375,2315.429931640625,2315.429931640625,1760360000
|
||
|
|
2006-10-11,2304.669921875,2322.070068359375,2292.2900390625,2308.27001953125,2308.27001953125,1995600000
|
||
|
|
2006-10-12,2318.280029296875,2346.2900390625,2318.280029296875,2346.179931640625,2346.179931640625,2003960000
|
||
|
|
2006-10-13,2344.699951171875,2360.22998046875,2341.39990234375,2357.2900390625,2357.2900390625,1940530000
|
||
|
|
2006-10-16,2359.18994140625,2368.110107421875,2358.010009765625,2363.840087890625,2363.840087890625,1823620000
|
||
|
|
2006-10-17,2354.070068359375,2354.070068359375,2329.800048828125,2344.949951171875,2344.949951171875,2125950000
|
||
|
|
2006-10-18,2355.419921875,2362.090087890625,2330.489990234375,2337.14990234375,2337.14990234375,2130750000
|
||
|
|
2006-10-19,2332.5400390625,2345.239990234375,2324.429931640625,2340.93994140625,2340.93994140625,2000690000
|
||
|
|
2006-10-20,2340.93994140625,2349.360107421875,2329.1298828125,2342.300048828125,2342.300048828125,1922070000
|
||
|
|
2006-10-23,2338.14990234375,2364.199951171875,2330.610107421875,2355.56005859375,2355.56005859375,1823480000
|
||
|
|
2006-10-24,2352.489990234375,2356.030029296875,2335.909912109375,2344.840087890625,2344.840087890625,1856880000
|
||
|
|
2006-10-25,2346.77001953125,2359.760009765625,2338.64990234375,2356.590087890625,2356.590087890625,2100780000
|
||
|
|
2006-10-26,2361.090087890625,2379.2900390625,2347.8798828125,2379.10009765625,2379.10009765625,2339540000
|
||
|
|
2006-10-27,2375.169921875,2377.340087890625,2347.070068359375,2350.6201171875,2350.6201171875,2268950000
|
||
|
|
2006-10-30,2347.2099609375,2371.06005859375,2341.030029296875,2363.77001953125,2363.77001953125,1724180000
|
||
|
|
2006-10-31,2368.75,2374.639892578125,2355.949951171875,2366.7099609375,2366.7099609375,1922150000
|
||
|
|
2006-11-01,2373.489990234375,2375.530029296875,2330.570068359375,2334.35009765625,2334.35009765625,2027020000
|
||
|
|
2006-11-02,2324.47998046875,2339.1298828125,2320.840087890625,2334.02001953125,2334.02001953125,1887310000
|
||
|
|
2006-11-03,2339.0400390625,2343.97998046875,2316.820068359375,2330.7900390625,2330.7900390625,1830050000
|
||
|
|
2006-11-06,2341.659912109375,2371.81005859375,2341.659912109375,2365.949951171875,2365.949951171875,1892250000
|
||
|
|
2006-11-07,2366.010009765625,2391.340087890625,2363.639892578125,2375.8798828125,2375.8798828125,2088770000
|
||
|
|
2006-11-08,2363.919921875,2393.469970703125,2358.43994140625,2384.93994140625,2384.93994140625,2076020000
|
||
|
|
2006-11-09,2399.280029296875,2401.330078125,2370.60009765625,2376.010009765625,2376.010009765625,2380240000
|
||
|
|
2006-11-10,2378.260009765625,2389.719970703125,2373.6201171875,2389.719970703125,2389.719970703125,1680460000
|
||
|
|
2006-11-13,2389.52001953125,2408.909912109375,2387.8798828125,2406.3798828125,2406.3798828125,1720810000
|
||
|
|
2006-11-14,2408.050048828125,2430.830078125,2394.6201171875,2430.659912109375,2430.659912109375,1926370000
|
||
|
|
2006-11-15,2430.139892578125,2452.56005859375,2429.679931640625,2442.75,2442.75,2103870000
|
||
|
|
2006-11-16,2447.090087890625,2453.35009765625,2438.0400390625,2449.06005859375,2449.06005859375,2038830000
|
||
|
|
2006-11-17,2439.6298828125,2445.860107421875,2431.7900390625,2445.860107421875,2445.860107421875,1732400000
|
||
|
|
2006-11-20,2441.159912109375,2457.139892578125,2437.840087890625,2452.719970703125,2452.719970703125,1697480000
|
||
|
|
2006-11-21,2454.64990234375,2456.60009765625,2445.0400390625,2454.840087890625,2454.840087890625,1660270000
|
||
|
|
2006-11-22,2463.2099609375,2467.199951171875,2450.639892578125,2465.97998046875,2465.97998046875,1573120000
|
||
|
|
2006-11-24,2449.72998046875,2468.419921875,2449.320068359375,2460.260009765625,2460.260009765625,681510000
|
||
|
|
2006-11-27,2454.169921875,2454.639892578125,2405.889892578125,2405.919921875,2405.919921875,1950300000
|
||
|
|
2006-11-28,2397.320068359375,2414.080078125,2390.10009765625,2412.610107421875,2412.610107421875,1958630000
|
||
|
|
2006-11-29,2422.909912109375,2436.610107421875,2414.800048828125,2432.22998046875,2432.22998046875,1903430000
|
||
|
|
2006-11-30,2430.75,2441.35009765625,2419.22998046875,2431.77001953125,2431.77001953125,2134200000
|
||
|
|
2006-12-01,2430.75,2434.389892578125,2392.949951171875,2413.2099609375,2413.2099609375,2040520000
|
||
|
|
2006-12-04,2420.919921875,2455.669921875,2420.60009765625,2448.389892578125,2448.389892578125,1954530000
|
||
|
|
2006-12-05,2455.699951171875,2459.510009765625,2445.139892578125,2452.3798828125,2452.3798828125,1990600000
|
||
|
|
2006-12-06,2447.5400390625,2451.860107421875,2436.469970703125,2445.860107421875,2445.860107421875,1889000000
|
||
|
|
2006-12-07,2449.639892578125,2454.909912109375,2427.68994140625,2427.68994140625,2427.68994140625,2051030000
|
||
|
|
2006-12-08,2423.669921875,2447.030029296875,2416.77001953125,2437.360107421875,2437.360107421875,1840600000
|
||
|
|
2006-12-11,2437.360107421875,2453.219970703125,2429.969970703125,2442.860107421875,2442.860107421875,1813340000
|
||
|
|
2006-12-12,2443.030029296875,2444.719970703125,2419.320068359375,2431.60009765625,2431.60009765625,1927540000
|
||
|
|
2006-12-13,2444.1201171875,2444.1201171875,2423.8701171875,2432.409912109375,2432.409912109375,1782430000
|
||
|
|
2006-12-14,2435.75,2461.31005859375,2435.75,2453.85009765625,2453.85009765625,1889510000
|
||
|
|
2006-12-15,2467.360107421875,2470.02001953125,2455.239990234375,2457.199951171875,2457.199951171875,2324650000
|
||
|
|
2006-12-18,2462.429931640625,2470.949951171875,2428.659912109375,2435.570068359375,2435.570068359375,1936350000
|
||
|
|
2006-12-19,2420.080078125,2437.330078125,2408.85009765625,2429.550048828125,2429.550048828125,1960720000
|
||
|
|
2006-12-20,2432.0,2443.340087890625,2426.409912109375,2427.610107421875,2427.610107421875,1749530000
|
||
|
|
2006-12-21,2430.139892578125,2433.1298828125,2408.989990234375,2415.85009765625,2415.85009765625,1732880000
|
||
|
|
2006-12-22,2415.97998046875,2416.489990234375,2400.719970703125,2401.179931640625,2401.179931640625,1306530000
|
||
|
|
2006-12-26,2398.219970703125,2414.2099609375,2397.679931640625,2413.510009765625,2413.510009765625,1016200000
|
||
|
|
2006-12-27,2418.780029296875,2432.72998046875,2418.780029296875,2431.219970703125,2431.219970703125,1216260000
|
||
|
|
2006-12-28,2425.320068359375,2432.47998046875,2420.909912109375,2425.570068359375,2425.570068359375,1237530000
|
||
|
|
2006-12-29,2423.030029296875,2437.3798828125,2413.429931640625,2415.2900390625,2415.2900390625,1413920000
|
||
|
|
2007-01-03,2429.719970703125,2454.6201171875,2394.659912109375,2423.159912109375,2423.159912109375,2435280000
|
||
|
|
2007-01-04,2423.820068359375,2460.510009765625,2413.75,2453.429931640625,2453.429931640625,2104210000
|
||
|
|
2007-01-05,2445.070068359375,2445.070068359375,2420.590087890625,2434.25,2434.25,2060360000
|
||
|
|
2007-01-08,2435.25,2445.6298828125,2421.1298828125,2438.199951171875,2438.199951171875,1905620000
|
||
|
|
2007-01-09,2443.260009765625,2449.8701171875,2423.56005859375,2443.830078125,2443.830078125,2144160000
|
||
|
|
2007-01-10,2434.0400390625,2461.340087890625,2427.89990234375,2459.330078125,2459.330078125,2274210000
|
||
|
|
2007-01-11,2464.889892578125,2489.4599609375,2463.389892578125,2484.85009765625,2484.85009765625,2436270000
|
||
|
|
2007-01-12,2481.719970703125,2502.820068359375,2481.5400390625,2502.820068359375,2502.820068359375,2175810000
|
||
|
|
2007-01-16,2504.56005859375,2508.929931640625,2493.919921875,2497.780029296875,2497.780029296875,2139550000
|
||
|
|
2007-01-17,2487.889892578125,2496.929931640625,2475.830078125,2479.419921875,2479.419921875,2273880000
|
||
|
|
2007-01-18,2475.330078125,2475.800048828125,2438.110107421875,2443.2099609375,2443.2099609375,2456180000
|
||
|
|
2007-01-19,2437.6298828125,2453.7900390625,2435.679931640625,2451.31005859375,2451.31005859375,2037890000
|
||
|
|
2007-01-22,2454.5,2454.659912109375,2422.919921875,2431.070068359375,2431.070068359375,1900860000
|
||
|
|
2007-01-23,2428.260009765625,2447.030029296875,2425.97998046875,2431.409912109375,2431.409912109375,2001100000
|
||
|
|
2007-01-24,2443.010009765625,2466.280029296875,2440.820068359375,2466.280029296875,2466.280029296875,2202040000
|
||
|
|
2007-01-25,2469.27001953125,2470.510009765625,2430.56005859375,2434.239990234375,2434.239990234375,2202280000
|
||
|
|
2007-01-26,2441.10009765625,2443.43994140625,2418.610107421875,2435.489990234375,2435.489990234375,2067080000
|
||
|
|
2007-01-29,2434.639892578125,2451.830078125,2431.31005859375,2441.090087890625,2441.090087890625,1915400000
|
||
|
|
2007-01-30,2446.659912109375,2451.0,2437.419921875,2448.639892578125,2448.639892578125,1769600000
|
||
|
|
2007-01-31,2443.330078125,2471.199951171875,2433.760009765625,2463.929931640625,2463.929931640625,2186710000
|
||
|
|
2007-02-01,2474.080078125,2481.3798828125,2458.7099609375,2468.3798828125,2468.3798828125,2170040000
|
||
|
|
2007-02-02,2474.18994140625,2478.409912109375,2466.56005859375,2475.8798828125,2475.8798828125,1876770000
|
||
|
|
2007-02-05,2475.030029296875,2481.570068359375,2466.179931640625,2470.60009765625,2470.60009765625,1875310000
|
||
|
|
2007-02-06,2475.780029296875,2478.239990234375,2454.60009765625,2471.489990234375,2471.489990234375,2113710000
|
||
|
|
2007-02-07,2483.72998046875,2495.27001953125,2475.570068359375,2490.5,2490.5,2198410000
|
||
|
|
2007-02-08,2484.5,2492.409912109375,2477.7099609375,2488.669921875,2488.669921875,1995880000
|
||
|
|
2007-02-09,2491.64990234375,2496.52001953125,2453.43994140625,2459.820068359375,2459.820068359375,2186590000
|
||
|
|
2007-02-12,2460.6298828125,2460.6298828125,2444.679931640625,2450.3798828125,2450.3798828125,1840250000
|
||
|
|
2007-02-13,2455.25,2464.56005859375,2452.169921875,2459.8798828125,2459.8798828125,1821390000
|
||
|
|
2007-02-14,2468.0400390625,2494.510009765625,2468.0400390625,2488.3798828125,2488.3798828125,2173580000
|
||
|
|
2007-02-15,2489.840087890625,2498.3701171875,2485.510009765625,2497.10009765625,2497.10009765625,1949670000
|
||
|
|
2007-02-16,2491.47998046875,2497.919921875,2482.659912109375,2496.31005859375,2496.31005859375,1887430000
|
||
|
|
2007-02-20,2491.75,2514.219970703125,2479.919921875,2513.0400390625,2513.0400390625,2165590000
|
||
|
|
2007-02-21,2503.5400390625,2518.419921875,2500.9599609375,2518.419921875,2518.419921875,2012450000
|
||
|
|
2007-02-22,2523.360107421875,2531.419921875,2509.06005859375,2524.93994140625,2524.93994140625,1850960000
|
||
|
|
2007-02-23,2522.530029296875,2522.840087890625,2506.949951171875,2515.10009765625,2515.10009765625,2012220000
|
||
|
|
2007-02-26,2525.0400390625,2525.97998046875,2492.5400390625,2504.52001953125,2504.52001953125,1912480000
|
||
|
|
2007-02-27,2468.739990234375,2470.919921875,2402.360107421875,2407.860107421875,2407.860107421875,3037380000
|
||
|
|
2007-02-28,2411.889892578125,2431.860107421875,2395.35009765625,2416.14990234375,2416.14990234375,2620450000
|
||
|
|
2007-03-01,2377.179931640625,2419.14990234375,2359.43994140625,2404.2099609375,2404.2099609375,2710750000
|
||
|
|
2007-03-02,2389.860107421875,2401.260009765625,2368.0,2368.0,2368.0,2352790000
|
||
|
|
2007-03-05,2368.0,2377.840087890625,2340.39990234375,2340.679931640625,2340.679931640625,2291680000
|
||
|
|
2007-03-06,2363.14990234375,2390.139892578125,2361.27001953125,2385.139892578125,2385.139892578125,2121430000
|
||
|
|
2007-03-07,2382.64990234375,2388.780029296875,2371.919921875,2374.639892578125,2374.639892578125,1959330000
|
||
|
|
2007-03-08,2396.550048828125,2402.199951171875,2382.0,2387.72998046875,2387.72998046875,1989910000
|
||
|
|
2007-03-09,2403.1298828125,2404.800048828125,2375.570068359375,2387.550048828125,2387.550048828125,1875050000
|
||
|
|
2007-03-12,2385.139892578125,2404.02001953125,2384.389892578125,2402.2900390625,2402.2900390625,1637980000
|
||
|
|
2007-03-13,2388.860107421875,2395.97998046875,2350.570068359375,2350.570068359375,2350.570068359375,2235000000
|
||
|
|
2007-03-14,2350.93994140625,2371.739990234375,2331.570068359375,2371.739990234375,2371.739990234375,2255630000
|
||
|
|
2007-03-15,2371.02001953125,2382.6201171875,2367.739990234375,2378.699951171875,2378.699951171875,1690430000
|
||
|
|
2007-03-16,2376.820068359375,2385.320068359375,2364.360107421875,2372.659912109375,2372.659912109375,2031650000
|
||
|
|
2007-03-19,2384.659912109375,2399.800048828125,2381.550048828125,2394.409912109375,2394.409912109375,1650970000
|
||
|
|
2007-03-20,2394.820068359375,2412.639892578125,2393.18994140625,2408.2099609375,2408.2099609375,1761940000
|
||
|
|
2007-03-21,2415.5400390625,2455.919921875,2405.389892578125,2455.919921875,2455.919921875,2158740000
|
||
|
|
2007-03-22,2457.06005859375,2457.3701171875,2442.510009765625,2451.739990234375,2451.739990234375,1887290000
|
||
|
|
2007-03-23,2451.830078125,2459.9599609375,2447.81005859375,2448.929931640625,2448.929931640625,1634470000
|
||
|
|
2007-03-26,2451.60009765625,2455.6298828125,2428.0,2455.6298828125,2455.6298828125,1817870000
|
||
|
|
2007-03-27,2448.919921875,2450.030029296875,2435.18994140625,2437.429931640625,2437.429931640625,1708060000
|
||
|
|
2007-03-28,2427.18994140625,2434.320068359375,2413.090087890625,2417.10009765625,2417.10009765625,1868310000
|
||
|
|
2007-03-29,2432.5,2433.0400390625,2396.830078125,2417.8798828125,2417.8798828125,1926070000
|
||
|
|
2007-03-30,2419.909912109375,2432.199951171875,2403.010009765625,2421.639892578125,2421.639892578125,1998550000
|
||
|
|
2007-04-02,2425.360107421875,2427.93994140625,2409.0400390625,2422.260009765625,2422.260009765625,1784170000
|
||
|
|
2007-04-03,2432.300048828125,2456.169921875,2432.300048828125,2450.330078125,2450.330078125,1932030000
|
||
|
|
2007-04-04,2451.93994140625,2461.489990234375,2448.68994140625,2458.68994140625,2458.68994140625,1933300000
|
||
|
|
2007-04-05,2457.64990234375,2471.340087890625,2455.60009765625,2471.340087890625,2471.340087890625,1537800000
|
||
|
|
2007-04-09,2478.02001953125,2478.679931640625,2464.570068359375,2469.179931640625,2469.179931640625,1714880000
|
||
|
|
2007-04-10,2468.1298828125,2479.4599609375,2468.030029296875,2477.610107421875,2477.610107421875,1834530000
|
||
|
|
2007-04-11,2477.760009765625,2478.510009765625,2452.050048828125,2459.31005859375,2459.31005859375,1957970000
|
||
|
|
2007-04-12,2455.719970703125,2480.409912109375,2448.7099609375,2480.320068359375,2480.320068359375,1905500000
|
||
|
|
2007-04-13,2479.68994140625,2491.93994140625,2468.22998046875,2491.93994140625,2491.93994140625,1834320000
|
||
|
|
2007-04-16,2500.550048828125,2519.030029296875,2500.550048828125,2518.330078125,2518.330078125,1779410000
|
||
|
|
2007-04-17,2519.1201171875,2522.070068359375,2510.60009765625,2516.949951171875,2516.949951171875,1900920000
|
||
|
|
2007-04-18,2507.340087890625,2518.2099609375,2499.64990234375,2510.5,2510.5,2046760000
|
||
|
|
2007-04-19,2497.219970703125,2515.949951171875,2490.340087890625,2505.35009765625,2505.35009765625,2112920000
|
||
|
|
2007-04-20,2525.22998046875,2532.239990234375,2515.239990234375,2526.389892578125,2526.389892578125,2084270000
|
||
|
|
2007-04-23,2525.77001953125,2531.39990234375,2518.469970703125,2523.669921875,2523.669921875,1928530000
|
||
|
|
2007-04-24,2528.389892578125,2529.47998046875,2509.260009765625,2524.5400390625,2524.5400390625,2220610000
|
||
|
|
2007-04-25,2533.5400390625,2551.389892578125,2523.840087890625,2547.889892578125,2547.889892578125,2644120000
|
||
|
|
2007-04-26,2551.489990234375,2560.639892578125,2544.1201171875,2554.4599609375,2554.4599609375,2406090000
|
||
|
|
2007-04-27,2554.47998046875,2562.989990234375,2550.10009765625,2557.2099609375,2557.2099609375,2078160000
|
||
|
|
2007-04-30,2558.050048828125,2558.75,2525.090087890625,2525.090087890625,2525.090087890625,2080710000
|
||
|
|
2007-05-01,2529.949951171875,2532.3701171875,2510.570068359375,2531.530029296875,2531.530029296875,2351750000
|
||
|
|
2007-05-02,2531.9599609375,2562.780029296875,2531.9599609375,2557.840087890625,2557.840087890625,2073150000
|
||
|
|
2007-05-03,2560.85009765625,2569.800048828125,2555.840087890625,2565.4599609375,2565.4599609375,2137140000
|
||
|
|
2007-05-04,2574.5,2577.9599609375,2561.72998046875,2572.14990234375,2572.14990234375,2214130000
|
||
|
|
2007-05-07,2572.639892578125,2580.06005859375,2569.219970703125,2570.949951171875,2570.949951171875,1652300000
|
||
|
|
2007-05-08,2563.179931640625,2571.75,2551.14990234375,2571.75,2571.75,1897750000
|
||
|
|
2007-05-09,2557.6298828125,2579.97998046875,2555.7099609375,2576.340087890625,2576.340087890625,2104220000
|
||
|
|
2007-05-10,2564.800048828125,2570.72998046875,2533.1201171875,2533.739990234375,2533.739990234375,2237610000
|
||
|
|
2007-05-11,2541.659912109375,2562.449951171875,2539.669921875,2562.219970703125,2562.219970703125,1725550000
|
||
|
|
2007-05-14,2564.050048828125,2568.929931640625,2537.919921875,2546.43994140625,2546.43994140625,1941450000
|
||
|
|
2007-05-15,2544.669921875,2557.780029296875,2523.830078125,2525.2900390625,2525.2900390625,2187760000
|
||
|
|
2007-05-16,2532.7099609375,2547.419921875,2519.35009765625,2547.419921875,2547.419921875,2061050000
|
||
|
|
2007-05-17,2544.320068359375,2547.7099609375,2535.469970703125,2539.3798828125,2539.3798828125,1924890000
|
||
|
|
2007-05-18,2548.070068359375,2559.030029296875,2540.669921875,2558.449951171875,2558.449951171875,1996930000
|
||
|
|
2007-05-21,2560.929931640625,2587.8701171875,2560.85009765625,2578.7900390625,2578.7900390625,1974220000
|
||
|
|
2007-05-22,2580.0400390625,2593.030029296875,2573.949951171875,2588.02001953125,2588.02001953125,1943950000
|
||
|
|
2007-05-23,2592.6201171875,2600.93994140625,2576.22998046875,2577.050048828125,2577.050048828125,2011060000
|
||
|
|
2007-05-24,2577.2099609375,2585.72998046875,2531.280029296875,2537.919921875,2537.919921875,2350850000
|
||
|
|
2007-05-25,2547.409912109375,2560.030029296875,2544.4599609375,2557.18994140625,2557.18994140625,1559700000
|
||
|
|
2007-05-29,2561.0400390625,2576.360107421875,2558.39990234375,2572.06005859375,2572.06005859375,1651000000
|
||
|
|
2007-05-30,2556.169921875,2592.590087890625,2551.679931640625,2592.590087890625,2592.590087890625,1969150000
|
||
|
|
2007-05-31,2599.469970703125,2607.89990234375,2594.2900390625,2604.52001953125,2604.52001953125,2286850000
|
||
|
|
2007-06-01,2614.010009765625,2626.39990234375,2608.68994140625,2613.919921875,2613.919921875,1880030000
|
||
|
|
2007-06-04,2606.050048828125,2619.75,2604.85009765625,2618.2900390625,2618.2900390625,1947220000
|
||
|
|
2007-06-05,2611.159912109375,2613.31005859375,2595.010009765625,2611.22998046875,2611.22998046875,2182810000
|
||
|
|
2007-06-06,2599.56005859375,2599.56005859375,2578.81005859375,2587.179931640625,2587.179931640625,2163430000
|
||
|
|
2007-06-07,2577.3701171875,2585.72998046875,2541.3798828125,2541.3798828125,2541.3798828125,2716240000
|
||
|
|
2007-06-08,2541.139892578125,2573.739990234375,2534.969970703125,2573.5400390625,2573.5400390625,1908130000
|
||
|
|
2007-06-11,2569.639892578125,2584.820068359375,2566.840087890625,2572.14990234375,2572.14990234375,1614980000
|
||
|
|
2007-06-12,2560.409912109375,2576.889892578125,2547.989990234375,2549.77001953125,2549.77001953125,2047210000
|
||
|
|
2007-06-13,2558.469970703125,2582.31005859375,2556.719970703125,2582.31005859375,2582.31005859375,2086610000
|
||
|
|
2007-06-14,2584.139892578125,2604.760009765625,2583.929931640625,2599.409912109375,2599.409912109375,1936220000
|
||
|
|
2007-06-15,2625.330078125,2630.510009765625,2620.719970703125,2626.7099609375,2626.7099609375,2420750000
|
||
|
|
2007-06-18,2631.340087890625,2631.449951171875,2617.659912109375,2626.60009765625,2626.60009765625,1717120000
|
||
|
|
2007-06-19,2620.31005859375,2631.300048828125,2612.419921875,2626.760009765625,2626.760009765625,1871880000
|
||
|
|
2007-06-20,2632.199951171875,2634.60009765625,2599.6298828125,2599.9599609375,2599.9599609375,2793260000
|
||
|
|
2007-06-21,2597.64990234375,2618.5400390625,2586.050048828125,2616.9599609375,2616.9599609375,2562640000
|
||
|
|
2007-06-22,2610.360107421875,2612.75,2583.239990234375,2588.9599609375,2588.9599609375,3240350000
|
||
|
|
2007-06-25,2590.590087890625,2605.8701171875,2568.5,2577.080078125,2577.080078125,2039010000
|
||
|
|
2007-06-26,2589.219970703125,2590.889892578125,2566.340087890625,2574.159912109375,2574.159912109375,2100330000
|
||
|
|
2007-06-27,2563.830078125,2605.919921875,2560.449951171875,2605.35009765625,2605.35009765625,2020260000
|
||
|
|
2007-06-28,2606.139892578125,2624.60009765625,2604.60009765625,2608.3701171875,2608.3701171875,1923410000
|
||
|
|
2007-06-29,2619.93994140625,2626.56005859375,2590.090087890625,2603.22998046875,2603.22998046875,2168420000
|
||
|
|
2007-07-02,2617.389892578125,2632.300048828125,2614.840087890625,2632.300048828125,2632.300048828125,1853840000
|
||
|
|
2007-07-03,2636.7099609375,2644.949951171875,2635.0,2644.949951171875,2644.949951171875,1089120000
|
||
|
|
2007-07-05,2646.300048828125,2658.010009765625,2637.780029296875,2656.64990234375,2656.64990234375,1694530000
|
||
|
|
2007-07-06,2656.300048828125,2667.969970703125,2649.050048828125,2666.510009765625,2666.510009765625,1597110000
|
||
|
|
2007-07-09,2668.989990234375,2672.590087890625,2660.64990234375,2670.02001953125,2670.02001953125,1895200000
|
||
|
|
2007-07-10,2657.8701171875,2662.550048828125,2637.659912109375,2639.159912109375,2639.159912109375,2229340000
|
||
|
|
2007-07-11,2637.1201171875,2652.340087890625,2631.889892578125,2651.7900390625,2651.7900390625,2014260000
|
||
|
|
2007-07-12,2662.760009765625,2701.72998046875,2662.52001953125,2701.72998046875,2701.72998046875,2166350000
|
||
|
|
2007-07-13,2696.9599609375,2707.639892578125,2694.090087890625,2707.0,2707.0,1729190000
|
||
|
|
2007-07-16,2703.39990234375,2712.1298828125,2693.7099609375,2697.330078125,2697.330078125,1751060000
|
||
|
|
2007-07-17,2702.10009765625,2719.93994140625,2701.56005859375,2712.2900390625,2712.2900390625,2158690000
|
||
|
|
2007-07-18,2695.280029296875,2699.8701171875,2674.260009765625,2699.489990234375,2699.489990234375,2257380000
|
||
|
|
2007-07-19,2716.659912109375,2724.739990234375,2710.840087890625,2720.0400390625,2720.0400390625,2177500000
|
||
|
|
2007-07-20,2709.989990234375,2710.320068359375,2674.639892578125,2687.60009765625,2687.60009765625,2335920000
|
||
|
|
2007-07-23,2698.489990234375,2705.030029296875,2688.409912109375,2690.580078125,2690.580078125,2034080000
|
||
|
|
2007-07-24,2673.699951171875,2682.39990234375,2634.030029296875,2639.860107421875,2639.860107421875,2463270000
|
||
|
|
2007-07-25,2660.18994140625,2665.81005859375,2628.14990234375,2648.169921875,2648.169921875,2482250000
|
||
|
|
2007-07-26,2620.75,2632.4599609375,2563.81005859375,2599.340087890625,2599.340087890625,3392140000
|
||
|
|
2007-07-27,2599.8701171875,2608.989990234375,2562.06005859375,2562.239990234375,2562.239990234375,2705290000
|
||
|
|
2007-07-30,2568.139892578125,2592.0,2552.31005859375,2583.280029296875,2583.280029296875,2291710000
|
||
|
|
2007-07-31,2606.320068359375,2607.449951171875,2545.89990234375,2546.27001953125,2546.27001953125,2789130000
|
||
|
|
2007-08-01,2538.5,2557.110107421875,2515.81005859375,2553.8701171875,2553.8701171875,2912270000
|
||
|
|
2007-08-02,2557.590087890625,2579.280029296875,2553.139892578125,2575.97998046875,2575.97998046875,2456970000
|
||
|
|
2007-08-03,2572.919921875,2575.580078125,2511.1201171875,2511.25,2511.25,2504430000
|
||
|
|
2007-08-06,2524.8701171875,2547.330078125,2491.9599609375,2547.330078125,2547.330078125,2815560000
|
||
|
|
2007-08-07,2532.780029296875,2577.81005859375,2523.43994140625,2561.60009765625,2561.60009765625,2704030000
|
||
|
|
2007-08-08,2582.60009765625,2627.75,2582.60009765625,2612.97998046875,2612.97998046875,3542890000
|
||
|
|
2007-08-09,2573.030029296875,2615.929931640625,2556.489990234375,2556.489990234375,2556.489990234375,3593450000
|
||
|
|
2007-08-10,2529.5400390625,2569.25,2503.159912109375,2544.889892578125,2544.889892578125,3202570000
|
||
|
|
2007-08-13,2566.60009765625,2572.510009765625,2541.35009765625,2542.239990234375,2542.239990234375,2154750000
|
||
|
|
2007-08-14,2549.260009765625,2552.489990234375,2499.1201171875,2499.1201171875,2499.1201171875,1982860000
|
||
|
|
2007-08-15,2492.760009765625,2520.389892578125,2457.889892578125,2458.830078125,2458.830078125,2259870000
|
||
|
|
2007-08-16,2440.909912109375,2460.5,2386.68994140625,2451.070068359375,2451.070068359375,3279620000
|
||
|
|
2007-08-17,2510.3798828125,2524.9599609375,2466.360107421875,2505.030029296875,2505.030029296875,2580340000
|
||
|
|
2007-08-20,2511.070068359375,2516.31005859375,2487.43994140625,2508.590087890625,2508.590087890625,1656440000
|
||
|
|
2007-08-21,2502.31005859375,2529.659912109375,2500.659912109375,2521.300048828125,2521.300048828125,1677080000
|
||
|
|
2007-08-22,2542.989990234375,2554.89990234375,2533.739990234375,2552.800048828125,2552.800048828125,1787060000
|
||
|
|
2007-08-23,2562.409912109375,2565.35009765625,2530.570068359375,2541.699951171875,2541.699951171875,1622880000
|
||
|
|
2007-08-24,2539.64990234375,2576.68994140625,2534.639892578125,2576.68994140625,2576.68994140625,1624860000
|
||
|
|
2007-08-27,2570.409912109375,2573.830078125,2557.47998046875,2561.25,2561.25,1314030000
|
||
|
|
2007-08-28,2546.389892578125,2548.06005859375,2500.550048828125,2500.639892578125,2500.639892578125,1562800000
|
||
|
|
2007-08-29,2518.820068359375,2563.159912109375,2512.60009765625,2563.159912109375,2563.159912109375,1649720000
|
||
|
|
2007-08-30,2545.080078125,2587.860107421875,2542.47998046875,2565.300048828125,2565.300048828125,1704910000
|
||
|
|
2007-08-31,2596.18994140625,2603.110107421875,2579.7900390625,2596.360107421875,2596.360107421875,1536640000
|
||
|
|
2007-09-04,2596.3798828125,2644.449951171875,2596.3798828125,2630.239990234375,2630.239990234375,1863090000
|
||
|
|
2007-09-05,2618.280029296875,2621.5400390625,2596.699951171875,2605.949951171875,2605.949951171875,1921820000
|
||
|
|
2007-09-06,2615.739990234375,2620.889892578125,2595.52001953125,2614.320068359375,2614.320068359375,1795220000
|
||
|
|
2007-09-07,2581.47998046875,2584.280029296875,2556.590087890625,2565.699951171875,2565.699951171875,1906520000
|
||
|
|
2007-09-10,2581.780029296875,2588.8798828125,2536.929931640625,2559.110107421875,2559.110107421875,1771430000
|
||
|
|
2007-09-11,2573.280029296875,2598.93994140625,2572.860107421875,2597.469970703125,2597.469970703125,1743730000
|
||
|
|
2007-09-12,2592.830078125,2612.179931640625,2590.3798828125,2592.070068359375,2592.070068359375,1888570000
|
||
|
|
2007-09-13,2607.1298828125,2612.699951171875,2589.409912109375,2601.06005859375,2601.06005859375,1666510000
|
||
|
|
2007-09-14,2582.14990234375,2603.6298828125,2577.72998046875,2602.179931640625,2602.179931640625,1586580000
|
||
|
|
2007-09-17,2594.0400390625,2596.090087890625,2575.360107421875,2581.659912109375,2581.659912109375,1407780000
|
||
|
|
2007-09-18,2592.9599609375,2651.659912109375,2583.139892578125,2651.659912109375,2651.659912109375,2083620000
|
||
|
|
2007-09-19,2665.889892578125,2683.02001953125,2654.89990234375,2666.47998046875,2666.47998046875,2183810000
|
||
|
|
2007-09-20,2659.580078125,2669.429931640625,2648.070068359375,2654.2900390625,2654.2900390625,1751460000
|
||
|
|
2007-09-21,2670.75,2678.68994140625,2666.320068359375,2671.219970703125,2671.219970703125,2268300000
|
||
|
|
2007-09-24,2676.419921875,2692.159912109375,2660.52001953125,2667.949951171875,2667.949951171875,1848950000
|
||
|
|
2007-09-25,2658.530029296875,2683.919921875,2656.330078125,2683.449951171875,2683.449951171875,1910890000
|
||
|
|
2007-09-26,2696.530029296875,2709.22998046875,2689.590087890625,2699.030029296875,2699.030029296875,1984010000
|
||
|
|
2007-09-27,2711.820068359375,2712.7900390625,2702.02001953125,2709.590087890625,2709.590087890625,1745070000
|
||
|
|
2007-09-28,2709.64990234375,2716.75,2692.02001953125,2701.5,2701.5,1929890000
|
||
|
|
2007-10-01,2704.25,2743.530029296875,2704.25,2740.989990234375,2740.989990234375,1914080000
|
||
|
|
2007-10-02,2740.64990234375,2747.110107421875,2732.68994140625,2747.110107421875,2747.110107421875,1740460000
|
||
|
|
2007-10-03,2734.320068359375,2746.139892578125,2721.22998046875,2729.429931640625,2729.429931640625,1851090000
|
||
|
|
2007-10-04,2735.389892578125,2735.52001953125,2718.050048828125,2733.570068359375,2733.570068359375,1695520000
|
||
|
|
2007-10-05,2754.679931640625,2784.929931640625,2749.85009765625,2780.320068359375,2780.320068359375,2012860000
|
||
|
|
2007-10-08,2777.719970703125,2787.3701171875,2771.60009765625,2787.3701171875,2787.3701171875,1496610000
|
||
|
|
2007-10-09,2793.949951171875,2806.409912109375,2784.52001953125,2803.909912109375,2803.909912109375,1865120000
|
||
|
|
2007-10-10,2805.43994140625,2813.669921875,2795.97998046875,2811.610107421875,2811.610107421875,1916630000
|
||
|
|
2007-10-11,2824.550048828125,2834.0,2757.760009765625,2772.199951171875,2772.199951171875,2508690000
|
||
|
|
2007-10-12,2779.7900390625,2806.179931640625,2778.2900390625,2805.679931640625,2805.679931640625,1957790000
|
||
|
|
2007-10-15,2809.169921875,2811.659912109375,2764.679931640625,2780.050048828125,2780.050048828125,1967120000
|
||
|
|
2007-10-16,2770.030029296875,2781.800048828125,2759.429931640625,2763.909912109375,2763.909912109375,2038520000
|
||
|
|
2007-10-17,2801.659912109375,2803.9599609375,2755.260009765625,2792.669921875,2792.669921875,2400080000
|
||
|
|
2007-10-18,2778.31005859375,2803.260009765625,2770.110107421875,2799.31005859375,2799.31005859375,1973010000
|
||
|
|
2007-10-19,2799.320068359375,2799.320068359375,2725.159912109375,2725.159912109375,2725.159912109375,2371650000
|
||
|
|
2007-10-22,2705.860107421875,2755.469970703125,2698.139892578125,2753.929931640625,2753.929931640625,1958710000
|
||
|
|
2007-10-23,2775.52001953125,2799.260009765625,2758.530029296875,2799.260009765625,2799.260009765625,2335770000
|
||
|
|
2007-10-24,2775.330078125,2781.9599609375,2720.300048828125,2774.760009765625,2774.760009765625,2739680000
|
||
|
|
2007-10-25,2777.590087890625,2787.2900390625,2733.080078125,2750.860107421875,2750.860107421875,2753360000
|
||
|
|
2007-10-26,2806.52001953125,2810.31005859375,2776.530029296875,2804.18994140625,2804.18994140625,2583680000
|
||
|
|
2007-10-29,2815.159912109375,2825.3701171875,2805.25,2817.43994140625,2817.43994140625,2014730000
|
||
|
|
2007-10-30,2807.320068359375,2828.820068359375,2803.669921875,2816.7099609375,2816.7099609375,2121930000
|
||
|
|
2007-10-31,2827.800048828125,2861.510009765625,2815.669921875,2859.1201171875,2859.1201171875,2534530000
|
||
|
|
2007-11-01,2835.0,2835.6298828125,2793.169921875,2794.830078125,2794.830078125,2528410000
|
||
|
|
2007-11-02,2812.7900390625,2817.030029296875,2773.820068359375,2810.3798828125,2810.3798828125,2426050000
|
||
|
|
2007-11-05,2782.800048828125,2807.510009765625,2771.909912109375,2795.179931640625,2795.179931640625,2092590000
|
||
|
|
2007-11-06,2809.81005859375,2825.469970703125,2780.219970703125,2825.179931640625,2825.179931640625,2482160000
|
||
|
|
2007-11-07,2798.449951171875,2810.18994140625,2748.31005859375,2748.760009765625,2748.760009765625,2491180000
|
||
|
|
2007-11-08,2748.39990234375,2753.050048828125,2648.030029296875,2696.0,2696.0,3461810000
|
||
|
|
2007-11-09,2648.9599609375,2668.7900390625,2624.429931640625,2627.93994140625,2627.93994140625,2955790000
|
||
|
|
2007-11-12,2619.409912109375,2643.0,2583.0,2584.1298828125,2584.1298828125,2820740000
|
||
|
|
2007-11-13,2613.3701171875,2673.64990234375,2613.3701171875,2673.64990234375,2673.64990234375,2662780000
|
||
|
|
2007-11-14,2698.030029296875,2698.35009765625,2636.320068359375,2644.320068359375,2644.320068359375,2420260000
|
||
|
|
2007-11-15,2636.27001953125,2652.64990234375,2601.389892578125,2618.510009765625,2618.510009765625,2289480000
|
||
|
|
2007-11-16,2631.81005859375,2640.030029296875,2596.590087890625,2637.239990234375,2637.239990234375,2515680000
|
||
|
|
2007-11-19,2622.43994140625,2628.14990234375,2583.260009765625,2593.3798828125,2593.3798828125,2188010000
|
||
|
|
2007-11-20,2603.530029296875,2633.820068359375,2554.320068359375,2596.81005859375,2596.81005859375,2607370000
|
||
|
|
2007-11-21,2570.530029296875,2597.169921875,2542.699951171875,2562.14990234375,2562.14990234375,2034730000
|
||
|
|
2007-11-23,2578.989990234375,2601.550048828125,2567.580078125,2596.60009765625,2596.60009765625,804330000
|
||
|
|
2007-11-26,2599.820068359375,2613.68994140625,2539.81005859375,2540.989990234375,2540.989990234375,2019400000
|
||
|
|
2007-11-27,2557.97998046875,2585.929931640625,2546.3701171875,2580.800048828125,2580.800048828125,2166930000
|
||
|
|
2007-11-28,2607.330078125,2667.929931640625,2606.860107421875,2662.909912109375,2662.909912109375,2518580000
|
||
|
|
2007-11-29,2653.360107421875,2675.2099609375,2648.489990234375,2668.1298828125,2668.1298828125,2157170000
|
||
|
|
2007-11-30,2693.610107421875,2696.239990234375,2642.25,2660.9599609375,2660.9599609375,2571340000
|
||
|
|
2007-12-03,2654.909912109375,2667.820068359375,2636.9599609375,2637.1298828125,2637.1298828125,1994710000
|
||
|
|
2007-12-04,2620.340087890625,2636.010009765625,2613.830078125,2619.830078125,2619.830078125,2044740000
|
||
|
|
2007-12-05,2648.9599609375,2671.719970703125,2647.409912109375,2666.360107421875,2666.360107421875,2258840000
|
||
|
|
2007-12-06,2665.8701171875,2709.10009765625,2664.7099609375,2709.030029296875,2709.030029296875,1970680000
|
||
|
|
2007-12-07,2710.330078125,2711.9599609375,2695.9599609375,2706.159912109375,2706.159912109375,1855070000
|
||
|
|
2007-12-10,2710.72998046875,2727.840087890625,2706.590087890625,2718.949951171875,2718.949951171875,1776540000
|
||
|
|
2007-12-11,2723.090087890625,2734.820068359375,2650.219970703125,2652.35009765625,2652.35009765625,2195200000
|
||
|
|
2007-12-12,2703.260009765625,2712.590087890625,2638.820068359375,2671.139892578125,2671.139892578125,2311900000
|
||
|
|
2007-12-13,2651.449951171875,2670.330078125,2641.570068359375,2668.489990234375,2668.489990234375,2143760000
|
||
|
|
2007-12-14,2647.679931640625,2671.8798828125,2634.75,2635.739990234375,2635.739990234375,1902390000
|
||
|
|
2007-12-17,2623.22998046875,2626.3701171875,2574.4599609375,2574.4599609375,2574.4599609375,1873110000
|
||
|
|
2007-12-18,2597.590087890625,2604.3798828125,2553.989990234375,2596.030029296875,2596.030029296875,1982590000
|
||
|
|
2007-12-19,2593.330078125,2609.72998046875,2583.320068359375,2601.010009765625,2601.010009765625,1835920000
|
||
|
|
2007-12-20,2628.1201171875,2640.8798828125,2605.2099609375,2640.860107421875,2640.860107421875,1960470000
|
||
|
|
2007-12-21,2676.85009765625,2691.989990234375,2671.590087890625,2691.989990234375,2691.989990234375,2508800000
|
||
|
|
2007-12-24,2694.35009765625,2715.77001953125,2694.35009765625,2713.5,2713.5,778620000
|
||
|
|
2007-12-26,2702.820068359375,2727.550048828125,2698.47998046875,2724.409912109375,2724.409912109375,1241830000
|
||
|
|
2007-12-27,2715.02001953125,2717.1201171875,2675.889892578125,2676.7900390625,2676.7900390625,2324820000
|
||
|
|
2007-12-28,2693.360107421875,2697.77001953125,2661.7900390625,2674.4599609375,2674.4599609375,1338850000
|
||
|
|
2007-12-31,2663.780029296875,2668.610107421875,2646.090087890625,2652.280029296875,2652.280029296875,1454550000
|
||
|
|
2008-01-02,2653.909912109375,2661.5,2597.81005859375,2609.6298828125,2609.6298828125,2076690000
|
||
|
|
2008-01-03,2611.9599609375,2624.27001953125,2592.179931640625,2602.679931640625,2602.679931640625,1970200000
|
||
|
|
2008-01-04,2571.080078125,2571.080078125,2502.679931640625,2504.64990234375,2504.64990234375,2516310000
|
||
|
|
2008-01-07,2514.14990234375,2521.6201171875,2471.22998046875,2499.4599609375,2499.4599609375,2600100000
|
||
|
|
2008-01-08,2506.969970703125,2527.419921875,2440.510009765625,2440.510009765625,2440.510009765625,2566480000
|
||
|
|
2008-01-09,2443.85009765625,2474.550048828125,2407.389892578125,2474.550048828125,2474.550048828125,2821160000
|
||
|
|
2008-01-10,2452.1201171875,2503.550048828125,2446.800048828125,2488.52001953125,2488.52001953125,2640400000
|
||
|
|
2008-01-11,2471.860107421875,2473.949951171875,2428.85009765625,2439.93994140625,2439.93994140625,2355490000
|
||
|
|
2008-01-14,2470.8701171875,2483.1298828125,2455.340087890625,2478.300048828125,2478.300048828125,2134230000
|
||
|
|
2008-01-15,2449.0400390625,2455.2900390625,2412.469970703125,2417.590087890625,2417.590087890625,2390120000
|
||
|
|
2008-01-16,2390.56005859375,2429.580078125,2361.219970703125,2394.590087890625,2394.590087890625,3397330000
|
||
|
|
2008-01-17,2405.739990234375,2416.510009765625,2343.64990234375,2346.89990234375,2346.89990234375,2785930000
|
||
|
|
2008-01-18,2365.56005859375,2384.2099609375,2323.2900390625,2340.02001953125,2340.02001953125,2991360000
|
||
|
|
2008-01-22,2221.199951171875,2318.60009765625,2221.199951171875,2292.27001953125,2292.27001953125,3161430000
|
||
|
|
2008-01-23,2226.77001953125,2320.1298828125,2202.5400390625,2316.409912109375,2316.409912109375,3650250000
|
||
|
|
2008-01-24,2328.860107421875,2361.889892578125,2326.3701171875,2360.919921875,2360.919921875,2928900000
|
||
|
|
2008-01-25,2402.800048828125,2408.219970703125,2322.56005859375,2326.199951171875,2326.199951171875,2599410000
|
||
|
|
2008-01-28,2324.85009765625,2349.909912109375,2306.639892578125,2349.909912109375,2349.909912109375,2033860000
|
||
|
|
2008-01-29,2360.429931640625,2362.110107421875,2332.0,2358.06005859375,2358.06005859375,2160040000
|
||
|
|
2008-01-30,2346.360107421875,2396.0,2343.8798828125,2349.0,2349.0,2618850000
|
||
|
|
2008-01-31,2317.110107421875,2403.4599609375,2313.52001953125,2389.860107421875,2389.860107421875,2813420000
|
||
|
|
2008-02-01,2392.580078125,2419.22998046875,2374.5,2413.360107421875,2413.360107421875,3060180000
|
||
|
|
2008-02-04,2413.419921875,2413.419921875,2382.090087890625,2382.85009765625,2382.85009765625,2050940000
|
||
|
|
2008-02-05,2344.81005859375,2359.429931640625,2309.570068359375,2309.570068359375,2309.570068359375,2501820000
|
||
|
|
2008-02-06,2327.179931640625,2338.27001953125,2277.27001953125,2278.75,2278.75,2362020000
|
||
|
|
2008-02-07,2259.6201171875,2318.52001953125,2252.64990234375,2293.030029296875,2293.030029296875,2946360000
|
||
|
|
2008-02-08,2290.5,2318.669921875,2280.27001953125,2304.85009765625,2304.85009765625,2229330000
|
||
|
|
2008-02-11,2310.75,2326.22998046875,2294.419921875,2320.06005859375,2320.06005859375,2072270000
|
||
|
|
2008-02-12,2333.31005859375,2349.550048828125,2305.830078125,2320.0400390625,2320.0400390625,2183530000
|
||
|
|
2008-02-13,2347.219970703125,2373.929931640625,2338.909912109375,2373.929931640625,2373.929931640625,2174670000
|
||
|
|
2008-02-14,2376.219970703125,2376.219970703125,2328.590087890625,2332.5400390625,2332.5400390625,2267580000
|
||
|
|
2008-02-15,2320.580078125,2329.169921875,2305.81005859375,2321.800048828125,2321.800048828125,1999540000
|
||
|
|
2008-02-19,2348.97998046875,2352.7900390625,2300.10009765625,2306.199951171875,2306.199951171875,1988690000
|
||
|
|
2008-02-20,2292.820068359375,2331.699951171875,2291.239990234375,2327.10009765625,2327.10009765625,2258180000
|
||
|
|
2008-02-21,2344.080078125,2353.7900390625,2294.77001953125,2299.780029296875,2299.780029296875,2277540000
|
||
|
|
2008-02-22,2306.610107421875,2308.760009765625,2265.360107421875,2303.35009765625,2303.35009765625,2324450000
|
||
|
|
2008-02-25,2303.409912109375,2333.7099609375,2294.3798828125,2327.47998046875,2327.47998046875,2152880000
|
||
|
|
2008-02-26,2314.419921875,2361.10009765625,2311.320068359375,2344.989990234375,2344.989990234375,2263650000
|
||
|
|
2008-02-27,2329.159912109375,2363.52001953125,2326.340087890625,2353.780029296875,2353.780029296875,2216540000
|
||
|
|
2008-02-28,2342.56005859375,2352.8798828125,2324.469970703125,2331.570068359375,2331.570068359375,2032040000
|
||
|
|
2008-02-29,2309.06005859375,2311.22998046875,2264.969970703125,2271.47998046875,2271.47998046875,2405360000
|
||
|
|
2008-03-03,2271.260009765625,2275.75,2240.300048828125,2258.60009765625,2258.60009765625,2145070000
|
||
|
|
2008-03-04,2244.2099609375,2266.3701171875,2221.090087890625,2260.280029296875,2260.280029296875,2669980000
|
||
|
|
2008-03-05,2266.489990234375,2290.010009765625,2254.199951171875,2272.81005859375,2272.81005859375,2209090000
|
||
|
|
2008-03-06,2265.669921875,2272.199951171875,2219.330078125,2220.5,2220.5,2165090000
|
||
|
|
2008-03-07,2204.47998046875,2242.5,2186.929931640625,2212.489990234375,2212.489990234375,2386980000
|
||
|
|
2008-03-10,2211.139892578125,2216.889892578125,2168.669921875,2169.340087890625,2169.340087890625,2101010000
|
||
|
|
2008-03-11,2209.64990234375,2255.760009765625,2192.5,2255.760009765625,2255.760009765625,2526040000
|
||
|
|
2008-03-12,2259.969970703125,2282.610107421875,2241.3798828125,2243.8701171875,2243.8701171875,2077140000
|
||
|
|
2008-03-13,2219.280029296875,2272.550048828125,2199.3798828125,2263.610107421875,2263.610107421875,2419220000
|
||
|
|
2008-03-14,2271.2099609375,2277.110107421875,2191.75,2212.489990234375,2212.489990234375,2547310000
|
||
|
|
2008-03-17,2166.93994140625,2200.530029296875,2155.419921875,2177.010009765625,2177.010009765625,2338210000
|
||
|
|
2008-03-18,2215.610107421875,2268.260009765625,2206.81005859375,2268.260009765625,2268.260009765625,2411630000
|
||
|
|
2008-03-19,2272.1201171875,2280.89990234375,2209.9599609375,2209.9599609375,2209.9599609375,2265420000
|
||
|
|
2008-03-20,2220.5,2258.110107421875,2208.1201171875,2258.110107421875,2258.110107421875,2764480000
|
||
|
|
2008-03-24,2268.199951171875,2336.699951171875,2268.199951171875,2326.75,2326.75,2312600000
|
||
|
|
2008-03-25,2329.159912109375,2346.780029296875,2312.06005859375,2341.050048828125,2341.050048828125,2099060000
|
||
|
|
2008-03-26,2328.6201171875,2331.179931640625,2306.489990234375,2324.360107421875,2324.360107421875,1915210000
|
||
|
|
2008-03-27,2315.0400390625,2315.909912109375,2280.469970703125,2280.830078125,2280.830078125,2038770000
|
||
|
|
2008-03-28,2291.320068359375,2304.7099609375,2256.8701171875,2261.179931640625,2261.179931640625,1785770000
|
||
|
|
2008-03-31,2265.14990234375,2289.699951171875,2260.590087890625,2279.10009765625,2279.10009765625,1788360000
|
||
|
|
2008-04-01,2306.510009765625,2362.75,2305.39990234375,2362.75,2362.75,2160120000
|
||
|
|
2008-04-02,2363.419921875,2381.2099609375,2347.780029296875,2361.39990234375,2361.39990234375,1996680000
|
||
|
|
2008-04-03,2347.909912109375,2373.989990234375,2339.3798828125,2363.300048828125,2363.300048828125,1993480000
|
||
|
|
2008-04-04,2366.909912109375,2391.929931640625,2351.760009765625,2370.97998046875,2370.97998046875,1977560000
|
||
|
|
2008-04-07,2386.6201171875,2390.0400390625,2359.5400390625,2364.830078125,2364.830078125,1730020000
|
||
|
|
2008-04-08,2353.580078125,2359.39990234375,2337.840087890625,2348.760009765625,2348.760009765625,1635290000
|
||
|
|
2008-04-09,2351.93994140625,2353.5400390625,2311.449951171875,2322.1201171875,2322.1201171875,1922050000
|
||
|
|
2008-04-10,2326.780029296875,2363.909912109375,2324.389892578125,2351.699951171875,2351.699951171875,2159000000
|
||
|
|
2008-04-11,2327.699951171875,2328.449951171875,2286.18994140625,2290.239990234375,2290.239990234375,1902540000
|
||
|
|
2008-04-14,2287.02001953125,2296.72998046875,2274.909912109375,2275.820068359375,2275.820068359375,1626710000
|
||
|
|
2008-04-15,2287.429931640625,2291.1201171875,2266.2900390625,2286.0400390625,2286.0400390625,1884750000
|
||
|
|
2008-04-16,2313.419921875,2352.2099609375,2313.419921875,2350.110107421875,2350.110107421875,2128770000
|
||
|
|
2008-04-17,2347.320068359375,2348.31005859375,2327.659912109375,2341.830078125,2341.830078125,1779300000
|
||
|
|
2008-04-18,2394.52001953125,2412.780029296875,2383.239990234375,2402.969970703125,2402.969970703125,2190920000
|
||
|
|
2008-04-21,2393.070068359375,2410.969970703125,2389.820068359375,2408.0400390625,2408.0400390625,1601280000
|
||
|
|
2008-04-22,2397.1201171875,2397.169921875,2361.669921875,2376.93994140625,2376.93994140625,1941680000
|
||
|
|
2008-04-23,2391.639892578125,2412.530029296875,2382.77001953125,2405.2099609375,2405.2099609375,2181580000
|
||
|
|
2008-04-24,2408.25,2447.280029296875,2383.760009765625,2428.919921875,2428.919921875,2337160000
|
||
|
|
2008-04-25,2424.679931640625,2427.090087890625,2391.14990234375,2422.929931640625,2422.929931640625,1956260000
|
||
|
|
2008-04-28,2422.6298828125,2437.0,2416.89990234375,2424.39990234375,2424.39990234375,1724680000
|
||
|
|
2008-04-29,2420.0,2435.3798828125,2412.10009765625,2426.10009765625,2426.10009765625,1769030000
|
||
|
|
2008-04-30,2434.199951171875,2451.18994140625,2406.3701171875,2412.800048828125,2412.800048828125,2127390000
|
||
|
|
2008-05-01,2416.489990234375,2480.7099609375,2416.489990234375,2480.7099609375,2480.7099609375,2344770000
|
||
|
|
2008-05-02,2499.139892578125,2499.139892578125,2461.4599609375,2476.989990234375,2476.989990234375,2279510000
|
||
|
|
2008-05-05,2475.31005859375,2486.050048828125,2458.1201171875,2464.1201171875,2464.1201171875,2085110000
|
||
|
|
2008-05-06,2455.110107421875,2488.830078125,2445.3701171875,2483.31005859375,2483.31005859375,2097260000
|
||
|
|
2008-05-07,2483.030029296875,2496.64990234375,2435.760009765625,2438.489990234375,2438.489990234375,2238810000
|
||
|
|
2008-05-08,2450.010009765625,2462.510009765625,2436.610107421875,2451.239990234375,2451.239990234375,2031770000
|
||
|
|
2008-05-09,2432.550048828125,2455.330078125,2429.030029296875,2445.52001953125,2445.52001953125,1711510000
|
||
|
|
2008-05-12,2454.64990234375,2490.219970703125,2446.360107421875,2488.489990234375,2488.489990234375,1769330000
|
||
|
|
2008-05-13,2491.02001953125,2498.070068359375,2472.580078125,2495.1201171875,2495.1201171875,1895250000
|
||
|
|
2008-05-14,2503.280029296875,2528.39990234375,2493.580078125,2496.699951171875,2496.699951171875,2129270000
|
||
|
|
2008-05-15,2496.43994140625,2535.18994140625,2492.949951171875,2533.72998046875,2533.72998046875,2176320000
|
||
|
|
2008-05-16,2537.409912109375,2537.409912109375,2504.179931640625,2528.85009765625,2528.85009765625,2286090000
|
||
|
|
2008-05-19,2530.820068359375,2551.469970703125,2505.60009765625,2516.090087890625,2516.090087890625,2269590000
|
||
|
|
2008-05-20,2505.860107421875,2506.18994140625,2479.3701171875,2492.260009765625,2492.260009765625,1991010000
|
||
|
|
2008-05-21,2497.389892578125,2508.89990234375,2444.989990234375,2448.27001953125,2448.27001953125,2166450000
|
||
|
|
2008-05-22,2454.739990234375,2474.530029296875,2448.840087890625,2464.580078125,2464.580078125,1932080000
|
||
|
|
2008-05-23,2454.139892578125,2456.0,2430.360107421875,2444.669921875,2444.669921875,1734070000
|
||
|
|
2008-05-27,2450.52001953125,2482.080078125,2448.580078125,2481.239990234375,2481.239990234375,1742710000
|
||
|
|
2008-05-28,2491.5,2493.3798828125,2465.590087890625,2486.699951171875,2486.699951171875,1792750000
|
||
|
|
2008-05-29,2486.090087890625,2522.139892578125,2485.919921875,2508.320068359375,2508.320068359375,1956100000
|
||
|
|
2008-05-30,2519.139892578125,2530.159912109375,2510.64990234375,2522.659912109375,2522.659912109375,2153350000
|
||
|
|
2008-06-02,2514.820068359375,2516.3701171875,2471.409912109375,2491.530029296875,2491.530029296875,1972760000
|
||
|
|
2008-06-03,2500.5,2513.889892578125,2460.56005859375,2480.47998046875,2480.47998046875,2148040000
|
||
|
|
2008-06-04,2473.030029296875,2518.7099609375,2471.52001953125,2503.139892578125,2503.139892578125,2153510000
|
||
|
|
2008-06-05,2509.489990234375,2549.93994140625,2504.570068359375,2549.93994140625,2549.93994140625,2254760000
|
||
|
|
2008-06-06,2528.52001953125,2529.969970703125,2474.56005859375,2474.56005859375,2474.56005859375,2192240000
|
||
|
|
2008-06-09,2483.219970703125,2485.0,2429.300048828125,2459.4599609375,2459.4599609375,2084630000
|
||
|
|
2008-06-10,2436.75,2466.280029296875,2432.469970703125,2448.93994140625,2448.93994140625,2081430000
|
||
|
|
2008-06-11,2444.93994140625,2446.280029296875,2394.010009765625,2394.010009765625,2394.010009765625,2065810000
|
||
|
|
2008-06-12,2414.4599609375,2432.8798828125,2388.489990234375,2404.35009765625,2404.35009765625,2276640000
|
||
|
|
2008-06-13,2423.050048828125,2454.5,2417.010009765625,2454.5,2454.5,2106050000
|
||
|
|
2008-06-16,2443.1298828125,2479.949951171875,2441.239990234375,2474.780029296875,2474.780029296875,1871720000
|
||
|
|
2008-06-17,2481.199951171875,2483.18994140625,2456.780029296875,2457.72998046875,2457.72998046875,1798050000
|
||
|
|
2008-06-18,2444.9599609375,2449.179931640625,2422.9599609375,2429.7099609375,2429.7099609375,2030700000
|
||
|
|
2008-06-19,2427.169921875,2469.14990234375,2412.3701171875,2462.06005859375,2462.06005859375,2294540000
|
||
|
|
2008-06-20,2441.9599609375,2441.9599609375,2394.260009765625,2406.090087890625,2406.090087890625,2570320000
|
||
|
|
2008-06-23,2416.550048828125,2419.68994140625,2384.56005859375,2385.739990234375,2385.739990234375,1916230000
|
||
|
|
2008-06-24,2375.800048828125,2394.860107421875,2352.10009765625,2368.280029296875,2368.280029296875,2195920000
|
||
|
|
2008-06-25,2376.820068359375,2421.25,2376.2900390625,2401.260009765625,2401.260009765625,2153970000
|
||
|
|
2008-06-26,2365.860107421875,2366.159912109375,2321.3701171875,2321.3701171875,2321.3701171875,2300840000
|
||
|
|
2008-06-27,2319.6201171875,2329.93994140625,2290.590087890625,2315.6298828125,2315.6298828125,3403540000
|
||
|
|
2008-06-30,2312.419921875,2325.489990234375,2292.97998046875,2292.97998046875,2292.97998046875,2096400000
|
||
|
|
2008-07-01,2274.239990234375,2306.909912109375,2255.7900390625,2304.969970703125,2304.969970703125,2653890000
|
||
|
|
2008-07-02,2311.570068359375,2317.199951171875,2251.300048828125,2251.4599609375,2251.4599609375,2376300000
|
||
|
|
2008-07-03,2261.739990234375,2262.9599609375,2227.800048828125,2245.3798828125,2245.3798828125,1423670000
|
||
|
|
2008-07-07,2263.68994140625,2276.5400390625,2214.159912109375,2243.320068359375,2243.320068359375,2363990000
|
||
|
|
2008-07-08,2244.89990234375,2294.43994140625,2233.989990234375,2294.43994140625,2294.43994140625,2462380000
|
||
|
|
2008-07-09,2290.6298828125,2296.030029296875,2234.590087890625,2234.889892578125,2234.889892578125,2285560000
|
||
|
|
2008-07-10,2239.949951171875,2267.669921875,2223.0400390625,2257.85009765625,2257.85009765625,2300880000
|
||
|
|
2008-07-11,2233.3798828125,2265.860107421875,2203.25,2239.080078125,2239.080078125,2340180000
|
||
|
|
2008-07-14,2262.860107421875,2266.43994140625,2207.0,2212.8701171875,2212.8701171875,1997990000
|
||
|
|
2008-07-15,2197.179931640625,2249.1201171875,2167.2900390625,2215.7099609375,2215.7099609375,2798410000
|
||
|
|
2008-07-16,2219.27001953125,2284.85009765625,2205.7099609375,2284.85009765625,2284.85009765625,2425020000
|
||
|
|
2008-07-17,2296.570068359375,2320.77001953125,2274.27001953125,2312.300048828125,2312.300048828125,2570670000
|
||
|
|
2008-07-18,2286.919921875,2293.179931640625,2269.550048828125,2282.780029296875,2282.780029296875,2225800000
|
||
|
|
2008-07-21,2290.75,2300.320068359375,2270.280029296875,2279.530029296875,2279.530029296875,1859410000
|
||
|
|
2008-07-22,2256.320068359375,2303.9599609375,2252.840087890625,2303.9599609375,2303.9599609375,2510310000
|
||
|
|
2008-07-23,2305.110107421875,2350.090087890625,2300.199951171875,2325.8798828125,2325.8798828125,2730180000
|
||
|
|
2008-07-24,2329.2099609375,2329.2099609375,2278.909912109375,2280.110107421875,2280.110107421875,2499920000
|
||
|
|
2008-07-25,2294.68994140625,2312.60009765625,2282.6298828125,2310.530029296875,2310.530029296875,2045130000
|
||
|
|
2008-07-28,2307.18994140625,2317.75,2258.6201171875,2264.219970703125,2264.219970703125,1931230000
|
||
|
|
2008-07-29,2274.610107421875,2320.179931640625,2274.3701171875,2319.6201171875,2319.6201171875,2274090000
|
||
|
|
2008-07-30,2329.010009765625,2342.8798828125,2299.97998046875,2329.719970703125,2329.719970703125,2280940000
|
||
|
|
2008-07-31,2311.330078125,2353.389892578125,2309.639892578125,2325.550048828125,2325.550048828125,2316510000
|
||
|
|
2008-08-01,2326.830078125,2328.949951171875,2286.409912109375,2310.9599609375,2310.9599609375,2312140000
|
||
|
|
2008-08-04,2309.75,2309.75,2280.929931640625,2285.56005859375,2285.56005859375,2010200000
|
||
|
|
2008-08-05,2308.139892578125,2349.830078125,2303.6298828125,2349.830078125,2349.830078125,2324730000
|
||
|
|
2008-08-06,2349.169921875,2385.77001953125,2333.530029296875,2378.3701171875,2378.3701171875,2228710000
|
||
|
|
2008-08-07,2362.7900390625,2386.43994140625,2351.320068359375,2355.72998046875,2355.72998046875,2189120000
|
||
|
|
2008-08-08,2356.840087890625,2416.39990234375,2352.0400390625,2414.10009765625,2414.10009765625,2189630000
|
||
|
|
2008-08-11,2407.550048828125,2461.64990234375,2402.530029296875,2439.949951171875,2439.949951171875,2272240000
|
||
|
|
2008-08-12,2434.260009765625,2447.159912109375,2421.090087890625,2430.610107421875,2430.610107421875,2052610000
|
||
|
|
2008-08-13,2424.320068359375,2443.43994140625,2404.030029296875,2428.6201171875,2428.6201171875,1995490000
|
||
|
|
2008-08-14,2414.409912109375,2461.14990234375,2414.409912109375,2453.669921875,2453.669921875,1835830000
|
||
|
|
2008-08-15,2463.10009765625,2473.199951171875,2441.050048828125,2452.52001953125,2452.52001953125,1742180000
|
||
|
|
2008-08-18,2456.9599609375,2456.9599609375,2404.409912109375,2416.97998046875,2416.97998046875,1632610000
|
||
|
|
2008-08-19,2404.949951171875,2410.9599609375,2376.669921875,2384.360107421875,2384.360107421875,1716280000
|
||
|
|
2008-08-20,2396.580078125,2408.679931640625,2372.340087890625,2389.080078125,2389.080078125,1746470000
|
||
|
|
2008-08-21,2371.5400390625,2387.719970703125,2360.389892578125,2380.3798828125,2380.3798828125,1562430000
|
||
|
|
2008-08-22,2390.340087890625,2417.6298828125,2390.340087890625,2414.7099609375,2414.7099609375,1365910000
|
||
|
|
2008-08-25,2399.72998046875,2399.72998046875,2362.199951171875,2365.590087890625,2365.590087890625,2366920000
|
||
|
|
2008-08-26,2364.31005859375,2377.0400390625,2345.7900390625,2361.969970703125,2361.969970703125,1256980000
|
||
|
|
2008-08-27,2362.860107421875,2395.02001953125,2358.929931640625,2382.4599609375,2382.4599609375,1540700000
|
||
|
|
2008-08-28,2390.110107421875,2412.840087890625,2388.550048828125,2411.639892578125,2411.639892578125,1582680000
|
||
|
|
2008-08-29,2388.669921875,2393.489990234375,2360.909912109375,2367.52001953125,2367.52001953125,1559030000
|
||
|
|
2008-09-02,2402.110107421875,2413.110107421875,2338.3701171875,2349.239990234375,2349.239990234375,2010580000
|
||
|
|
2008-09-03,2346.81005859375,2357.429931640625,2320.909912109375,2333.72998046875,2333.72998046875,2062140000
|
||
|
|
2008-09-04,2315.179931640625,2317.320068359375,2259.0400390625,2259.0400390625,2259.0400390625,2332320000
|
||
|
|
2008-09-05,2241.6201171875,2264.35009765625,2216.989990234375,2255.8798828125,2255.8798828125,2261030000
|
||
|
|
2008-09-08,2296.179931640625,2303.889892578125,2236.969970703125,2269.760009765625,2269.760009765625,2566300000
|
||
|
|
2008-09-09,2269.929931640625,2285.5400390625,2209.81005859375,2209.81005859375,2209.81005859375,2590590000
|
||
|
|
2008-09-10,2232.2099609375,2247.6298828125,2209.590087890625,2228.699951171875,2228.699951171875,2250360000
|
||
|
|
2008-09-11,2199.030029296875,2259.25,2191.530029296875,2258.219970703125,2258.219970703125,2269670000
|
||
|
|
2008-09-12,2239.25,2268.830078125,2228.0,2261.27001953125,2261.27001953125,1973590000
|
||
|
|
2008-09-15,2202.280029296875,2244.8798828125,2179.909912109375,2179.909912109375,2179.909912109375,2697820000
|
||
|
|
2008-09-16,2149.64990234375,2214.2900390625,2145.169921875,2207.89990234375,2207.89990234375,3187630000
|
||
|
|
2008-09-17,2177.580078125,2183.25,2098.85009765625,2098.85009765625,2098.85009765625,3102010000
|
||
|
|
2008-09-18,2137.419921875,2201.7099609375,2070.219970703125,2199.10009765625,2199.10009765625,3867290000
|
||
|
|
2008-09-19,2303.89990234375,2318.429931640625,2239.72998046875,2273.89990234375,2273.89990234375,3898230000
|
||
|
|
2008-09-22,2265.77001953125,2266.449951171875,2178.97998046875,2178.97998046875,2178.97998046875,1881160000
|
||
|
|
2008-09-23,2190.7099609375,2209.6201171875,2151.77001953125,2153.330078125,2153.330078125,1974180000
|
||
|
|
2008-09-24,2167.550048828125,2179.929931640625,2147.360107421875,2155.679931640625,2155.679931640625,1818170000
|
||
|
|
2008-09-25,2172.260009765625,2210.739990234375,2167.06005859375,2186.570068359375,2186.570068359375,1846330000
|
||
|
|
2008-09-26,2144.06005859375,2187.530029296875,2136.85009765625,2183.340087890625,2183.340087890625,1949200000
|
||
|
|
2008-09-29,2147.159912109375,2152.68994140625,1983.72998046875,1983.72998046875,1983.72998046875,2808100000
|
||
|
|
2008-09-30,2033.68994140625,2094.31005859375,2015.9300537109375,2091.8798828125,2091.8798828125,2376240000
|
||
|
|
2008-10-01,2075.10009765625,2083.199951171875,2046.06005859375,2069.39990234375,2069.39990234375,1899330000
|
||
|
|
2008-10-02,2052.510009765625,2056.429931640625,1975.0,1976.719970703125,1976.719970703125,2173750000
|
||
|
|
2008-10-03,2005.9200439453125,2046.81005859375,1947.18994140625,1947.3900146484375,1947.3900146484375,2501480000
|
||
|
|
2008-10-06,1898.6300048828125,1905.010009765625,1777.02001953125,1862.9599609375,1862.9599609375,3502250000
|
||
|
|
2008-10-07,1867.969970703125,1886.3499755859375,1754.8800048828125,1754.8800048828125,1754.8800048828125,2825810000
|
||
|
|
2008-10-08,1710.9599609375,1806.8900146484375,1706.8599853515625,1740.3299560546875,1740.3299560546875,3516070000
|
||
|
|
2008-10-09,1766.25,1787.4100341796875,1634.8800048828125,1645.1199951171875,1645.1199951171875,2622310000
|
||
|
|
2008-10-10,1590.77001953125,1690.77001953125,1542.449951171875,1649.510009765625,1649.510009765625,4164090000
|
||
|
|
2008-10-13,1734.5999755859375,1844.25,1715.739990234375,1844.25,1844.25,2665690000
|
||
|
|
2008-10-14,1894.8699951171875,1896.949951171875,1752.8900146484375,1779.010009765625,1779.010009765625,2912850000
|
||
|
|
2008-10-15,1754.6199951171875,1761.22998046875,1628.3299560546875,1628.3299560546875,1628.3299560546875,2540180000
|
||
|
|
2008-10-16,1644.550048828125,1717.719970703125,1565.719970703125,1717.7099609375,1717.7099609375,3331040000
|
||
|
|
2008-10-17,1678.780029296875,1782.5799560546875,1670.280029296875,1711.2900390625,1711.2900390625,2711030000
|
||
|
|
2008-10-20,1735.1300048828125,1770.050048828125,1698.010009765625,1770.030029296875,1770.030029296875,2021750000
|
||
|
|
2008-10-21,1741.8399658203125,1768.5400390625,1695.1199951171875,1696.6800537109375,1696.6800537109375,2099810000
|
||
|
|
2008-10-22,1671.22998046875,1678.7099609375,1587.219970703125,1615.75,1615.75,2560810000
|
||
|
|
2008-10-23,1621.1099853515625,1645.5,1533.550048828125,1603.9100341796875,1603.9100341796875,3104700000
|
||
|
|
2008-10-24,1493.7900390625,1584.27001953125,1493.7900390625,1552.030029296875,1552.030029296875,2691940000
|
||
|
|
2008-10-27,1528.1199951171875,1574.5400390625,1503.81005859375,1505.9000244140625,1505.9000244140625,2224430000
|
||
|
|
2008-10-28,1552.239990234375,1649.469970703125,1504.1300048828125,1649.469970703125,1649.469970703125,2777540000
|
||
|
|
2008-10-29,1643.97998046875,1705.510009765625,1622.010009765625,1657.2099609375,1657.2099609375,2748720000
|
||
|
|
2008-10-30,1698.4300537109375,1712.56005859375,1658.449951171875,1698.52001953125,1698.52001953125,2504420000
|
||
|
|
2008-10-31,1684.7099609375,1742.5400390625,1673.3199462890625,1720.949951171875,1720.949951171875,2437120000
|
||
|
|
2008-11-03,1718.8900146484375,1738.530029296875,1713.3900146484375,1726.3299560546875,1726.3299560546875,1770880000
|
||
|
|
2008-11-04,1761.0899658203125,1785.8399658203125,1739.81005859375,1780.1199951171875,1780.1199951171875,2306350000
|
||
|
|
2008-11-05,1757.010009765625,1764.4300537109375,1679.18994140625,1681.6400146484375,1681.6400146484375,2092410000
|
||
|
|
2008-11-06,1659.5699462890625,1676.9200439453125,1603.8699951171875,1608.699951171875,1608.699951171875,2367880000
|
||
|
|
2008-11-07,1629.68994140625,1654.25,1615.510009765625,1647.4000244140625,1647.4000244140625,1886230000
|
||
|
|
2008-11-10,1680.6700439453125,1680.6700439453125,1603.3299560546875,1616.739990234375,1616.739990234375,1674900000
|
||
|
|
2008-11-11,1598.5899658203125,1612.4200439453125,1563.949951171875,1580.9000244140625,1580.9000244140625,1909080000
|
||
|
|
2008-11-12,1555.1700439453125,1562.780029296875,1499.2099609375,1499.2099609375,1499.2099609375,2120870000
|
||
|
|
2008-11-13,1503.06005859375,1596.699951171875,1428.5400390625,1596.699951171875,1596.699951171875,3009550000
|
||
|
|
2008-11-14,1560.5899658203125,1587.760009765625,1513.0899658203125,1516.8499755859375,1516.8499755859375,2243750000
|
||
|
|
2008-11-17,1494.739990234375,1526.9599609375,1481.699951171875,1482.050048828125,1482.050048828125,1831540000
|
||
|
|
2008-11-18,1488.9300537109375,1498.4200439453125,1429.9200439453125,1483.27001953125,1483.27001953125,2349230000
|
||
|
|
2008-11-19,1479.1300048828125,1493.050048828125,1386.4200439453125,1386.4200439453125,1386.4200439453125,2372880000
|
||
|
|
2008-11-20,1373.77001953125,1414.4300537109375,1314.9000244140625,1316.1199951171875,1316.1199951171875,3147650000
|
||
|
|
2008-11-21,1346.77001953125,1384.3499755859375,1295.47998046875,1384.3499755859375,1384.3499755859375,3071280000
|
||
|
|
2008-11-24,1409.719970703125,1480.4100341796875,1397.18994140625,1472.02001953125,1472.02001953125,2553620000
|
||
|
|
2008-11-25,1472.02001953125,1486.219970703125,1430.4000244140625,1464.72998046875,1464.72998046875,2457510000
|
||
|
|
2008-11-26,1441.2099609375,1532.0999755859375,1441.2099609375,1532.0999755859375,1532.0999755859375,1980020000
|
||
|
|
2008-11-28,1517.949951171875,1535.5699462890625,1512.4100341796875,1535.5699462890625,1535.5699462890625,787580000
|
||
|
|
2008-12-01,1496.0899658203125,1496.239990234375,1398.0699462890625,1398.0699462890625,1398.0699462890625,1904470000
|
||
|
|
2008-12-02,1423.8499755859375,1450.8299560546875,1399.8800048828125,1449.800048828125,1449.800048828125,2056730000
|
||
|
|
2008-12-03,1416.030029296875,1493.06005859375,1414.0400390625,1492.3800048828125,1492.3800048828125,2240150000
|
||
|
|
2008-12-04,1465.77001953125,1500.949951171875,1426.4100341796875,1445.56005859375,1445.56005859375,2020110000
|
||
|
|
2008-12-05,1426.9300537109375,1510.3900146484375,1404.800048828125,1509.31005859375,1509.31005859375,2177720000
|
||
|
|
2008-12-08,1541.43994140625,1583.81005859375,1536.7099609375,1571.739990234375,1571.739990234375,2290810000
|
||
|
|
2008-12-09,1546.5400390625,1602.9200439453125,1538.25,1547.3399658203125,1547.3399658203125,2246470000
|
||
|
|
2008-12-10,1563.6600341796875,1584.1600341796875,1542.0799560546875,1565.47998046875,1565.47998046875,1955600000
|
||
|
|
2008-12-11,1548.469970703125,1568.6099853515625,1501.699951171875,1507.8800048828125,1507.8800048828125,2018190000
|
||
|
|
2008-12-12,1482.550048828125,1543.0400390625,1478.030029296875,1540.719970703125,1540.719970703125,1869900000
|
||
|
|
2008-12-15,1544.1600341796875,1544.1600341796875,1491.3599853515625,1508.3399658203125,1508.3399658203125,1677890000
|
||
|
|
2008-12-16,1526.06005859375,1589.8900146484375,1526.0,1589.8900146484375,1589.8900146484375,2180960000
|
||
|
|
2008-12-17,1568.8800048828125,1598.3299560546875,1560.050048828125,1579.31005859375,1579.31005859375,2111370000
|
||
|
|
2008-12-18,1583.1700439453125,1591.699951171875,1535.3800048828125,1552.3699951171875,1552.3699951171875,2092320000
|
||
|
|
2008-12-19,1572.75,1593.3499755859375,1557.050048828125,1564.3199462890625,1564.3199462890625,2651440000
|
||
|
|
2008-12-22,1562.1700439453125,1563.7900390625,1503.6600341796875,1532.3499755859375,1532.3499755859375,1629320000
|
||
|
|
2008-12-23,1539.3699951171875,1548.43994140625,1512.5400390625,1521.5400390625,1521.5400390625,1331050000
|
||
|
|
2008-12-24,1525.1500244140625,1527.22998046875,1516.1500244140625,1524.9000244140625,1524.9000244140625,490990000
|
||
|
|
2008-12-26,1531.199951171875,1532.1300048828125,1518.969970703125,1530.239990234375,1530.239990234375,592760000
|
||
|
|
2008-12-29,1529.5400390625,1530.9200439453125,1493.449951171875,1510.3199462890625,1510.3199462890625,1186240000
|
||
|
|
2008-12-30,1521.1800537109375,1550.699951171875,1517.260009765625,1550.699951171875,1550.699951171875,1374180000
|
||
|
|
2008-12-31,1550.8699951171875,1586.81005859375,1548.8800048828125,1577.030029296875,1577.030029296875,1521220000
|
||
|
|
2009-01-02,1578.8699951171875,1636.030029296875,1571.97998046875,1632.2099609375,1632.2099609375,1438410000
|
||
|
|
2009-01-05,1621.47998046875,1640.4599609375,1604.6300048828125,1628.030029296875,1628.030029296875,1816580000
|
||
|
|
2009-01-06,1642.3699951171875,1665.6300048828125,1636.25,1652.3800048828125,1652.3800048828125,2137640000
|
||
|
|
2009-01-07,1621.6300048828125,1625.3699951171875,1588.199951171875,1599.06005859375,1599.06005859375,2020170000
|
||
|
|
2009-01-08,1590.25,1617.010009765625,1584.280029296875,1617.010009765625,1617.010009765625,1968160000
|
||
|
|
2009-01-09,1617.050048828125,1617.260009765625,1569.8699951171875,1571.5899658203125,1571.5899658203125,1907390000
|
||
|
|
2009-01-12,1573.449951171875,1573.4599609375,1528.0,1538.7900390625,1538.7900390625,1763590000
|
||
|
|
2009-01-13,1537.4200439453125,1557.949951171875,1527.469970703125,1546.4599609375,1546.4599609375,1965570000
|
||
|
|
2009-01-14,1521.7099609375,1528.6500244140625,1485.260009765625,1489.6400146484375,1489.6400146484375,1919980000
|
||
|
|
2009-01-15,1489.4599609375,1521.5799560546875,1456.719970703125,1511.8399658203125,1511.8399658203125,2507870000
|
||
|
|
2009-01-16,1532.469970703125,1538.8199462890625,1490.3499755859375,1529.3299560546875,1529.3299560546875,2235070000
|
||
|
|
2009-01-20,1520.760009765625,1521.8499755859375,1440.8599853515625,1440.8599853515625,1440.8599853515625,1989610000
|
||
|
|
2009-01-21,1466.4000244140625,1507.52001953125,1444.9000244140625,1507.0699462890625,1507.0699462890625,2120080000
|
||
|
|
2009-01-22,1470.8499755859375,1492.469970703125,1444.0799560546875,1465.489990234375,1465.489990234375,2286190000
|
||
|
|
2009-01-23,1440.780029296875,1495.27001953125,1434.0799560546875,1477.2900390625,1477.2900390625,2210840000
|
||
|
|
2009-01-26,1479.97998046875,1514.3800048828125,1470.81005859375,1489.4599609375,1489.4599609375,1815400000
|
||
|
|
2009-01-27,1494.1199951171875,1513.2099609375,1488.81005859375,1504.9000244140625,1504.9000244140625,1784110000
|
||
|
|
2009-01-28,1530.47998046875,1568.3299560546875,1530.030029296875,1558.3399658203125,1558.3399658203125,2122250000
|
||
|
|
2009-01-29,1537.469970703125,1537.8399658203125,1505.699951171875,1507.8399658203125,1507.8399658203125,1932100000
|
||
|
|
2009-01-30,1519.4599609375,1523.449951171875,1472.510009765625,1476.4200439453125,1476.4200439453125,2054590000
|
||
|
|
2009-02-02,1460.8499755859375,1502.719970703125,1460.510009765625,1494.4300537109375,1494.4300537109375,1987080000
|
||
|
|
2009-02-03,1499.5899658203125,1521.2099609375,1479.4200439453125,1516.300048828125,1516.300048828125,2049840000
|
||
|
|
2009-02-04,1517.18994140625,1549.6400146484375,1508.8699951171875,1515.050048828125,1515.050048828125,2197050000
|
||
|
|
2009-02-05,1498.5899658203125,1554.3699951171875,1495.52001953125,1546.239990234375,1546.239990234375,2511750000
|
||
|
|
2009-02-06,1547.0,1594.260009765625,1545.8499755859375,1591.7099609375,1591.7099609375,2389530000
|
||
|
|
2009-02-09,1590.739990234375,1598.22998046875,1576.0999755859375,1591.56005859375,1591.56005859375,1906940000
|
||
|
|
2009-02-10,1578.02001953125,1598.5,1520.56005859375,1524.72998046875,1524.72998046875,2443370000
|
||
|
|
2009-02-11,1531.5799560546875,1542.8399658203125,1509.3499755859375,1530.5,1530.5,2236450000
|
||
|
|
2009-02-12,1510.1700439453125,1542.510009765625,1495.3399658203125,1541.7099609375,1541.7099609375,2428250000
|
||
|
|
2009-02-13,1539.719970703125,1552.5699462890625,1530.050048828125,1534.3599853515625,1534.3599853515625,1990190000
|
||
|
|
2009-02-17,1489.1199951171875,1492.8199462890625,1467.7900390625,1470.6600341796875,1470.6600341796875,2335370000
|
||
|
|
2009-02-18,1480.6500244140625,1487.9200439453125,1454.4599609375,1467.969970703125,1467.969970703125,2029710000
|
||
|
|
2009-02-19,1478.550048828125,1485.1400146484375,1442.530029296875,1442.8199462890625,1442.8199462890625,1991000000
|
||
|
|
2009-02-20,1427.030029296875,1454.3900146484375,1416.9599609375,1441.22998046875,1441.22998046875,2526040000
|
||
|
|
2009-02-23,1452.5799560546875,1452.5799560546875,1386.6800537109375,1387.719970703125,1387.719970703125,1977740000
|
||
|
|
2009-02-24,1399.3699951171875,1445.0699462890625,1395.1099853515625,1441.8299560546875,1441.8299560546875,2339660000
|
||
|
|
2009-02-25,1428.760009765625,1453.6600341796875,1404.5400390625,1425.4300537109375,1425.4300537109375,2345380000
|
||
|
|
2009-02-26,1436.8499755859375,1444.8299560546875,1391.469970703125,1391.469970703125,1391.469970703125,2301990000
|
||
|
|
2009-02-27,1376.56005859375,1401.969970703125,1372.4200439453125,1377.8399658203125,1377.8399658203125,2393280000
|
||
|
|
2009-03-02,1356.1300048828125,1372.0,1322.1300048828125,1322.8499755859375,1322.8499755859375,2033110000
|
||
|
|
2009-03-03,1341.4200439453125,1346.8800048828125,1312.97998046875,1321.010009765625,1321.010009765625,2338880000
|
||
|
|
2009-03-04,1340.3800048828125,1370.2900390625,1333.8800048828125,1353.739990234375,1353.739990234375,2305180000
|
||
|
|
2009-03-05,1332.3800048828125,1342.8599853515625,1298.3299560546875,1299.5899658203125,1299.5899658203125,2325840000
|
||
|
|
2009-03-06,1310.5899658203125,1320.510009765625,1268.5400390625,1293.8499755859375,1293.8499755859375,2443820000
|
||
|
|
2009-03-09,1284.8399658203125,1316.1500244140625,1265.52001953125,1268.6400146484375,1268.6400146484375,2037130000
|
||
|
|
2009-03-10,1288.949951171875,1358.280029296875,1288.949951171875,1358.280029296875,1358.280029296875,2359730000
|
||
|
|
2009-03-11,1364.800048828125,1385.2900390625,1352.5999755859375,1371.6400146484375,1371.6400146484375,2169050000
|
||
|
|
2009-03-12,1367.780029296875,1427.550048828125,1355.050048828125,1426.0999755859375,1426.0999755859375,2392770000
|
||
|
|
2009-03-13,1427.030029296875,1433.97998046875,1408.260009765625,1431.5,1431.5,2022170000
|
||
|
|
2009-03-16,1445.27001953125,1445.27001953125,1402.47998046875,1404.02001953125,1404.02001953125,2099460000
|
||
|
|
2009-03-17,1409.6700439453125,1462.1099853515625,1405.3199462890625,1462.1099853515625,1462.1099853515625,2073230000
|
||
|
|
2009-03-18,1454.43994140625,1507.4000244140625,1448.6700439453125,1491.219970703125,1491.219970703125,2764950000
|
||
|
|
2009-03-19,1509.06005859375,1509.06005859375,1475.489990234375,1483.47998046875,1483.47998046875,2323510000
|
||
|
|
2009-03-20,1488.1500244140625,1501.780029296875,1448.780029296875,1457.27001953125,1457.27001953125,2394470000
|
||
|
|
2009-03-23,1491.260009765625,1555.77001953125,1482.1500244140625,1555.77001953125,1555.77001953125,2172590000
|
||
|
|
2009-03-24,1535.6800537109375,1546.2099609375,1515.6300048828125,1516.52001953125,1516.52001953125,2009530000
|
||
|
|
2009-03-25,1527.5899658203125,1554.25,1487.93994140625,1528.949951171875,1528.949951171875,2431180000
|
||
|
|
2009-03-26,1549.4000244140625,1587.0,1545.2099609375,1587.0,1587.0,2535050000
|
||
|
|
2009-03-27,1564.1199951171875,1569.2099609375,1543.4300537109375,1545.199951171875,1545.199951171875,2071670000
|
||
|
|
2009-03-30,1516.7900390625,1517.06005859375,1484.97998046875,1501.800048828125,1501.800048828125,2020200000
|
||
|
|
2009-03-31,1518.699951171875,1554.469970703125,1518.010009765625,1528.5899658203125,1528.5899658203125,2157410000
|
||
|
|
2009-04-01,1504.8699951171875,1553.030029296875,1498.5400390625,1551.5999755859375,1551.5999755859375,2256580000
|
||
|
|
2009-04-02,1579.969970703125,1623.3399658203125,1576.8199462890625,1602.6300048828125,1602.6300048828125,2833600000
|
||
|
|
2009-04-03,1609.050048828125,1621.8699951171875,1593.050048828125,1621.8699951171875,1621.8699951171875,2113380000
|
||
|
|
2009-04-06,1602.239990234375,1607.5999755859375,1580.6500244140625,1606.7099609375,1606.7099609375,1998090000
|
||
|
|
2009-04-07,1585.5799560546875,1588.0,1559.4599609375,1561.6099853515625,1561.6099853515625,1854700000
|
||
|
|
2009-04-08,1576.9300537109375,1595.969970703125,1567.219970703125,1590.6600341796875,1590.6600341796875,1837900000
|
||
|
|
2009-04-09,1618.8299560546875,1652.5400390625,1616.25,1652.5400390625,1652.5400390625,2165450000
|
||
|
|
2009-04-13,1641.6099853515625,1660.8299560546875,1630.5400390625,1653.31005859375,1653.31005859375,1824530000
|
||
|
|
2009-04-14,1637.5,1651.280029296875,1618.0400390625,1625.719970703125,1625.719970703125,2253650000
|
||
|
|
2009-04-15,1613.56005859375,1627.719970703125,1599.1099853515625,1626.800048828125,1626.800048828125,2042600000
|
||
|
|
2009-04-16,1645.52001953125,1676.1700439453125,1628.0799560546875,1670.43994140625,1670.43994140625,2390620000
|
||
|
|
2009-04-17,1665.5999755859375,1682.239990234375,1653.8399658203125,1673.0699462890625,1673.0699462890625,2418440000
|
||
|
|
2009-04-20,1641.3499755859375,1643.3199462890625,1606.8599853515625,1608.2099609375,1608.2099609375,3061850000
|
||
|
|
2009-04-21,1599.030029296875,1643.8499755859375,1598.9300537109375,1643.8499755859375,1643.8499755859375,2422990000
|
||
|
|
2009-04-22,1630.1400146484375,1679.8199462890625,1624.72998046875,1646.1199951171875,1646.1199951171875,2657480000
|
||
|
|
2009-04-23,1651.469970703125,1654.8499755859375,1625.8800048828125,1652.2099609375,1652.2099609375,2463500000
|
||
|
|
2009-04-24,1666.4300537109375,1702.8699951171875,1657.489990234375,1694.2900390625,1694.2900390625,2547150000
|
||
|
|
2009-04-27,1672.8699951171875,1700.530029296875,1670.489990234375,1679.4100341796875,1679.4100341796875,2203700000
|
||
|
|
2009-04-28,1668.260009765625,1690.06005859375,1661.4000244140625,1673.81005859375,1673.81005859375,2080410000
|
||
|
|
2009-04-29,1688.6600341796875,1726.68994140625,1687.2900390625,1711.93994140625,1711.93994140625,2385720000
|
||
|
|
2009-04-30,1732.469970703125,1753.6099853515625,1710.0699462890625,1717.300048828125,1717.300048828125,2871300000
|
||
|
|
2009-05-01,1719.2900390625,1728.0999755859375,1703.52001953125,1719.199951171875,1719.199951171875,2165930000
|
||
|
|
2009-05-04,1733.7099609375,1763.56005859375,1729.31005859375,1763.56005859375,1763.56005859375,2524800000
|
||
|
|
2009-05-05,1757.260009765625,1759.4200439453125,1735.3699951171875,1754.1199951171875,1754.1199951171875,2538290000
|
||
|
|
2009-05-06,1768.68994140625,1770.2900390625,1730.969970703125,1759.0999755859375,1759.0999755859375,2966510000
|
||
|
|
2009-05-07,1772.0999755859375,1773.1300048828125,1702.5400390625,1716.239990234375,1716.239990234375,3299360000
|
||
|
|
2009-05-08,1733.5,1747.4100341796875,1711.010009765625,1739.0,1739.0,3206310000
|
||
|
|
2009-05-11,1713.6500244140625,1747.969970703125,1705.8699951171875,1731.239990234375,1731.239990234375,2543450000
|
||
|
|
2009-05-12,1742.8599853515625,1743.52001953125,1695.8699951171875,1715.9200439453125,1715.9200439453125,2475150000
|
||
|
|
2009-05-13,1696.800048828125,1697.760009765625,1664.18994140625,1664.18994140625,1664.18994140625,2356410000
|
||
|
|
2009-05-14,1672.47998046875,1701.219970703125,1667.93994140625,1689.2099609375,1689.2099609375,2162620000
|
||
|
|
2009-05-15,1687.489990234375,1703.449951171875,1676.56005859375,1680.1400146484375,1680.1400146484375,2057500000
|
||
|
|
2009-05-18,1696.8199462890625,1732.3599853515625,1689.550048828125,1732.3599853515625,1732.3599853515625,2023250000
|
||
|
|
2009-05-19,1727.0,1750.050048828125,1719.9200439453125,1734.5400390625,1734.5400390625,2076390000
|
||
|
|
2009-05-20,1743.5999755859375,1767.469970703125,1722.3199462890625,1727.8399658203125,1727.8399658203125,2261780000
|
||
|
|
2009-05-21,1709.8299560546875,1719.5799560546875,1677.77001953125,1695.25,1695.25,2206610000
|
||
|
|
2009-05-22,1702.06005859375,1711.97998046875,1682.239990234375,1692.010009765625,1692.010009765625,1619520000
|
||
|
|
2009-05-26,1677.719970703125,1751.469970703125,1677.5400390625,1750.4300537109375,1750.4300537109375,2095650000
|
||
|
|
2009-05-27,1745.56005859375,1768.219970703125,1728.9599609375,1731.0799560546875,1731.0799560546875,2118100000
|
||
|
|
2009-05-28,1744.22998046875,1754.949951171875,1714.47998046875,1751.7900390625,1751.7900390625,2189090000
|
||
|
|
2009-05-29,1756.260009765625,1774.3299560546875,1742.989990234375,1774.3299560546875,1774.3299560546875,2465310000
|
||
|
|
2009-06-01,1796.0899658203125,1833.1800537109375,1792.800048828125,1828.6800537109375,1828.6800537109375,2600340000
|
||
|
|
2009-06-02,1821.219970703125,1846.6500244140625,1815.8299560546875,1836.800048828125,1836.800048828125,2611690000
|
||
|
|
2009-06-03,1825.5999755859375,1828.0899658203125,1806.510009765625,1825.9200439453125,1825.9200439453125,2246950000
|
||
|
|
2009-06-04,1829.8399658203125,1850.0400390625,1825.6199951171875,1850.02001953125,1850.02001953125,2468840000
|
||
|
|
2009-06-05,1864.02001953125,1865.949951171875,1834.6300048828125,1849.4200439453125,1849.4200439453125,2310590000
|
||
|
|
2009-06-08,1836.8699951171875,1857.800048828125,1818.5899658203125,1842.4000244140625,1842.4000244140625,1972980000
|
||
|
|
2009-06-09,1850.47998046875,1869.52001953125,1846.260009765625,1860.1300048828125,1860.1300048828125,2140370000
|
||
|
|
2009-06-10,1872.010009765625,1872.699951171875,1827.6099853515625,1853.0799560546875,1853.0799560546875,2347870000
|
||
|
|
2009-06-11,1854.75,1879.9200439453125,1854.75,1862.3699951171875,1862.3699951171875,2463860000
|
||
|
|
2009-06-12,1852.4300537109375,1858.800048828125,1833.3900146484375,1858.800048828125,1858.800048828125,2013560000
|
||
|
|
2009-06-15,1837.93994140625,1838.3299560546875,1803.0699462890625,1816.3800048828125,1816.3800048828125,2154700000
|
||
|
|
2009-06-16,1825.199951171875,1831.1800537109375,1795.550048828125,1796.1800537109375,1796.1800537109375,2227700000
|
||
|
|
2009-06-17,1799.219970703125,1824.199951171875,1785.3399658203125,1808.06005859375,1808.06005859375,2523180000
|
||
|
|
2009-06-18,1809.0400390625,1816.5999755859375,1795.739990234375,1807.719970703125,1807.719970703125,2067830000
|
||
|
|
2009-06-19,1824.989990234375,1837.5799560546875,1817.0699462890625,1827.469970703125,1827.469970703125,2864420000
|
||
|
|
2009-06-22,1809.530029296875,1810.5799560546875,1765.8499755859375,1766.18994140625,1766.18994140625,2318970000
|
||
|
|
2009-06-23,1771.4200439453125,1777.5799560546875,1753.780029296875,1764.9200439453125,1764.9200439453125,2152480000
|
||
|
|
2009-06-24,1780.8800048828125,1807.0799560546875,1780.25,1792.3399658203125,1792.3399658203125,2150570000
|
||
|
|
2009-06-25,1783.18994140625,1829.6700439453125,1779.1800537109375,1829.5400390625,1829.5400390625,2227980000
|
||
|
|
2009-06-26,1819.1600341796875,1840.97998046875,1816.8399658203125,1838.219970703125,1838.219970703125,3989940000
|
||
|
|
2009-06-29,1842.0899658203125,1854.0899658203125,1825.030029296875,1844.06005859375,1844.06005859375,1981450000
|
||
|
|
2009-06-30,1845.469970703125,1854.68994140625,1824.949951171875,1835.0400390625,1835.0400390625,2044980000
|
||
|
|
2009-07-01,1846.1199951171875,1861.6199951171875,1843.7900390625,1845.719970703125,1845.719970703125,1971050000
|
||
|
|
2009-07-02,1823.68994140625,1823.9100341796875,1795.949951171875,1796.52001953125,1796.52001953125,1923070000
|
||
|
|
2009-07-06,1783.5,1793.4200439453125,1770.1099853515625,1787.4000244140625,1787.4000244140625,1970530000
|
||
|
|
2009-07-07,1787.43994140625,1788.969970703125,1745.3800048828125,1746.1700439453125,1746.1700439453125,2027240000
|
||
|
|
2009-07-08,1756.0,1757.6700439453125,1727.050048828125,1747.1700439453125,1747.1700439453125,2467520000
|
||
|
|
2009-07-09,1756.969970703125,1763.6300048828125,1747.43994140625,1752.550048828125,1752.550048828125,1868280000
|
||
|
|
2009-07-10,1744.6099853515625,1764.1099853515625,1738.260009765625,1756.030029296875,1756.030029296875,1658010000
|
||
|
|
2009-07-13,1761.030029296875,1793.2099609375,1736.949951171875,1793.2099609375,1793.2099609375,1899410000
|
||
|
|
2009-07-14,1790.699951171875,1800.72998046875,1782.8499755859375,1799.72998046875,1799.72998046875,1856910000
|
||
|
|
2009-07-15,1827.6099853515625,1863.2900390625,1824.31005859375,1862.9000244140625,1862.9000244140625,2543340000
|
||
|
|
2009-07-16,1856.050048828125,1887.8900146484375,1854.699951171875,1885.030029296875,1885.030029296875,2072730000
|
||
|
|
2009-07-17,1880.31005859375,1887.3399658203125,1873.81005859375,1886.6099853515625,1886.6099853515625,1876760000
|
||
|
|
2009-07-20,1896.989990234375,1909.8900146484375,1890.0,1909.2900390625,1909.2900390625,2046350000
|
||
|
|
2009-07-21,1917.3900146484375,1917.4599609375,1892.1700439453125,1916.199951171875,1916.199951171875,2205230000
|
||
|
|
2009-07-22,1908.8299560546875,1934.6099853515625,1907.25,1926.3800048828125,1926.3800048828125,2306340000
|
||
|
|
2009-07-23,1924.9599609375,1979.3399658203125,1924.77001953125,1973.5999755859375,1973.5999755859375,3021430000
|
||
|
|
2009-07-24,1943.22998046875,1966.260009765625,1937.6400146484375,1965.9599609375,1965.9599609375,2232920000
|
||
|
|
2009-07-27,1964.6199951171875,1971.3800048828125,1946.949951171875,1967.8900146484375,1967.8900146484375,2141690000
|
||
|
|
2009-07-28,1957.260009765625,1978.4300537109375,1947.8900146484375,1975.510009765625,1975.510009765625,2206850000
|
||
|
|
2009-07-29,1965.3199462890625,1970.6500244140625,1953.3599853515625,1967.760009765625,1967.760009765625,2072650000
|
||
|
|
2009-07-30,1986.2099609375,2009.81005859375,1980.0799560546875,1984.300048828125,1984.300048828125,2525670000
|
||
|
|
2009-07-31,1980.719970703125,1995.050048828125,1977.6500244140625,1978.5,1978.5,2190380000
|
||
|
|
2009-08-03,1998.3499755859375,2008.6099853515625,1985.8800048828125,2008.6099853515625,2008.6099853515625,2155720000
|
||
|
|
2009-08-04,1996.3800048828125,2015.5899658203125,1993.739990234375,2011.31005859375,2011.31005859375,2235010000
|
||
|
|
2009-08-05,2014.449951171875,2014.449951171875,1980.6800537109375,1993.050048828125,1993.050048828125,2353550000
|
||
|
|
2009-08-06,1999.2099609375,2004.3699951171875,1967.6800537109375,1973.1600341796875,1973.1600341796875,2408400000
|
||
|
|
2009-08-07,1997.0,2012.3299560546875,1984.5,2000.25,2000.25,2323980000
|
||
|
|
2009-08-10,1991.43994140625,1999.550048828125,1979.3900146484375,1992.239990234375,1992.239990234375,1844700000
|
||
|
|
2009-08-11,1985.06005859375,1986.8499755859375,1962.0799560546875,1969.72998046875,1969.72998046875,1915530000
|
||
|
|
2009-08-12,1970.949951171875,2015.260009765625,1970.25,1998.719970703125,1998.719970703125,2140190000
|
||
|
|
2009-08-13,2009.27001953125,2013.4300537109375,1986.8699951171875,2009.3499755859375,2009.3499755859375,2084370000
|
||
|
|
2009-08-14,2005.7900390625,2006.72998046875,1969.6800537109375,1985.52001953125,1985.52001953125,1923410000
|
||
|
|
2009-08-17,1949.22998046875,1949.22998046875,1929.6400146484375,1930.8399658203125,1930.8399658203125,1924190000
|
||
|
|
2009-08-18,1940.550048828125,1958.7099609375,1935.3299560546875,1955.9200439453125,1955.9200439453125,1749420000
|
||
|
|
2009-08-19,1933.3900146484375,1972.3199462890625,1931.9100341796875,1969.239990234375,1969.239990234375,1977750000
|
||
|
|
2009-08-20,1967.5699462890625,1992.219970703125,1965.68994140625,1989.219970703125,1989.219970703125,1958470000
|
||
|
|
2009-08-21,2000.1500244140625,2021.8599853515625,1994.3299560546875,2020.9000244140625,2020.9000244140625,2259140000
|
||
|
|
2009-08-24,2026.1099853515625,2036.030029296875,2012.0,2017.97998046875,2017.97998046875,2046370000
|
||
|
|
2009-08-25,2025.5899658203125,2040.5899658203125,2019.1700439453125,2024.22998046875,2024.22998046875,1936980000
|
||
|
|
2009-08-26,2021.300048828125,2034.31005859375,2013.52001953125,2024.4300537109375,2024.4300537109375,2037560000
|
||
|
|
2009-08-27,2021.31005859375,2029.27001953125,1993.030029296875,2027.72998046875,2027.72998046875,2140540000
|
||
|
|
2009-08-28,2050.530029296875,2059.47998046875,2017.4200439453125,2028.77001953125,2028.77001953125,2340180000
|
||
|
|
2009-08-31,2011.1400146484375,2013.6500244140625,1997.530029296875,2009.06005859375,2009.06005859375,2256210000
|
||
|
|
2009-09-01,2001.300048828125,2034.780029296875,1965.47998046875,1968.8900146484375,1968.8900146484375,2778570000
|
||
|
|
2009-09-02,1960.0699462890625,1976.3499755859375,1958.510009765625,1967.0699462890625,1967.0699462890625,1974330000
|
||
|
|
2009-09-03,1975.8499755859375,1983.3699951171875,1958.0400390625,1983.199951171875,1983.199951171875,1853450000
|
||
|
|
2009-09-04,1986.97998046875,2018.9200439453125,1982.050048828125,2018.780029296875,2018.780029296875,1722150000
|
||
|
|
2009-09-08,2034.739990234375,2038.6300048828125,2023.030029296875,2037.77001953125,2037.77001953125,2037180000
|
||
|
|
2009-09-09,2038.9200439453125,2066.340087890625,2033.469970703125,2060.389892578125,2060.389892578125,2493930000
|
||
|
|
2009-09-10,2059.47998046875,2084.02001953125,2055.489990234375,2084.02001953125,2084.02001953125,2451330000
|
||
|
|
2009-09-11,2083.340087890625,2088.929931640625,2070.02001953125,2080.89990234375,2080.89990234375,2318050000
|
||
|
|
2009-09-14,2066.14990234375,2091.780029296875,2065.800048828125,2091.780029296875,2091.780029296875,2157600000
|
||
|
|
2009-09-15,2090.330078125,2106.929931640625,2086.159912109375,2102.639892578125,2102.639892578125,2372990000
|
||
|
|
2009-09-16,2110.06005859375,2133.14990234375,2102.860107421875,2133.14990234375,2133.14990234375,2707080000
|
||
|
|
2009-09-17,2129.419921875,2140.60009765625,2118.5,2126.75,2126.75,2615780000
|
||
|
|
2009-09-18,2134.85009765625,2138.820068359375,2120.699951171875,2132.860107421875,2132.860107421875,3023010000
|
||
|
|
2009-09-21,2121.340087890625,2142.409912109375,2118.47998046875,2138.0400390625,2138.0400390625,2408860000
|
||
|
|
2009-09-22,2150.02001953125,2150.679931640625,2137.389892578125,2146.300048828125,2146.300048828125,2490480000
|
||
|
|
2009-09-23,2152.429931640625,2167.699951171875,2130.340087890625,2131.419921875,2131.419921875,2683250000
|
||
|
|
2009-09-24,2140.06005859375,2142.489990234375,2097.10009765625,2107.610107421875,2107.610107421875,2607280000
|
||
|
|
2009-09-25,2095.840087890625,2106.989990234375,2085.35009765625,2090.919921875,2090.919921875,2363930000
|
||
|
|
2009-09-28,2101.919921875,2140.0400390625,2101.429931640625,2130.739990234375,2130.739990234375,1890030000
|
||
|
|
2009-09-29,2131.669921875,2141.39990234375,2116.6298828125,2124.0400390625,2124.0400390625,2062970000
|
||
|
|
2009-09-30,2131.300048828125,2137.8701171875,2092.300048828125,2122.419921875,2122.419921875,2640660000
|
||
|
|
2009-10-01,2111.77001953125,2112.89990234375,2057.47998046875,2057.47998046875,2057.47998046875,2708170000
|
||
|
|
2009-10-02,2040.8399658203125,2064.14990234375,2040.72998046875,2048.110107421875,2048.110107421875,2448110000
|
||
|
|
2009-10-05,2056.52001953125,2074.780029296875,2049.0400390625,2068.14990234375,2068.14990234375,2156250000
|
||
|
|
2009-10-06,2080.39990234375,2111.1298828125,2079.489990234375,2103.570068359375,2103.570068359375,2413450000
|
||
|
|
2009-10-07,2099.06005859375,2110.330078125,2095.93994140625,2110.330078125,2110.330078125,2220910000
|
||
|
|
2009-10-08,2124.68994140625,2139.64990234375,2116.06005859375,2123.929931640625,2123.929931640625,2366950000
|
||
|
|
2009-10-09,2120.0,2139.6201171875,2118.0400390625,2139.280029296875,2139.280029296875,1936850000
|
||
|
|
2009-10-12,2145.6298828125,2155.919921875,2128.389892578125,2139.139892578125,2139.139892578125,1784280000
|
||
|
|
2009-10-13,2138.699951171875,2146.35009765625,2128.43994140625,2139.889892578125,2139.889892578125,2020110000
|
||
|
|
2009-10-14,2165.830078125,2173.949951171875,2157.47998046875,2172.22998046875,2172.22998046875,2348620000
|
||
|
|
2009-10-15,2164.330078125,2173.2900390625,2158.2900390625,2173.2900390625,2173.2900390625,2140090000
|
||
|
|
2009-10-16,2164.72998046875,2164.72998046875,2142.8798828125,2156.800048828125,2156.800048828125,2209950000
|
||
|
|
2009-10-19,2162.409912109375,2180.110107421875,2150.419921875,2176.320068359375,2176.320068359375,1970440000
|
||
|
|
2009-10-20,2180.429931640625,2181.159912109375,2151.77001953125,2163.469970703125,2163.469970703125,2110580000
|
||
|
|
2009-10-21,2160.780029296875,2190.639892578125,2148.409912109375,2150.72998046875,2150.72998046875,2565680000
|
||
|
|
2009-10-22,2146.719970703125,2169.169921875,2130.699951171875,2165.2900390625,2165.2900390625,2265230000
|
||
|
|
2009-10-23,2186.639892578125,2190.47998046875,2149.35009765625,2154.469970703125,2154.469970703125,2441920000
|
||
|
|
2009-10-26,2158.81005859375,2183.610107421875,2136.919921875,2141.85009765625,2141.85009765625,2316210000
|
||
|
|
2009-10-27,2144.14990234375,2148.8798828125,2110.909912109375,2116.090087890625,2116.090087890625,2384620000
|
||
|
|
2009-10-28,2103.360107421875,2111.840087890625,2057.39990234375,2059.610107421875,2059.610107421875,2769570000
|
||
|
|
2009-10-29,2077.0400390625,2101.330078125,2071.300048828125,2097.550048828125,2097.550048828125,2301370000
|
||
|
|
2009-10-30,2091.56005859375,2095.090087890625,2040.2099609375,2045.1099853515625,2045.1099853515625,2610280000
|
||
|
|
2009-11-02,2047.4200439453125,2069.489990234375,2024.27001953125,2049.199951171875,2049.199951171875,2408320000
|
||
|
|
2009-11-03,2034.0899658203125,2057.320068359375,2031.25,2057.320068359375,2057.320068359375,2061050000
|
||
|
|
2009-11-04,2067.56005859375,2081.10009765625,2053.0,2055.52001953125,2055.52001953125,2217520000
|
||
|
|
2009-11-05,2078.830078125,2105.320068359375,2075.610107421875,2105.320068359375,2105.320068359375,2209690000
|
||
|
|
2009-11-06,2089.489990234375,2117.6201171875,2088.239990234375,2112.43994140625,2112.43994140625,1829150000
|
||
|
|
2009-11-09,2128.4599609375,2154.06005859375,2128.14990234375,2154.06005859375,2154.06005859375,2004700000
|
||
|
|
2009-11-10,2147.239990234375,2160.639892578125,2141.27001953125,2151.080078125,2151.080078125,1997240000
|
||
|
|
2009-11-11,2166.530029296875,2177.909912109375,2155.25,2166.89990234375,2166.89990234375,1851790000
|
||
|
|
2009-11-12,2166.97998046875,2179.18994140625,2145.830078125,2149.02001953125,2149.02001953125,2212370000
|
||
|
|
2009-11-13,2156.679931640625,2172.050048828125,2145.919921875,2167.8798828125,2167.8798828125,1876220000
|
||
|
|
2009-11-16,2177.31005859375,2205.320068359375,2177.0,2197.85009765625,2197.85009765625,2105020000
|
||
|
|
2009-11-17,2190.1201171875,2203.780029296875,2185.550048828125,2203.780029296875,2203.780029296875,1887240000
|
||
|
|
2009-11-18,2199.8701171875,2200.14990234375,2180.169921875,2193.139892578125,2193.139892578125,1990220000
|
||
|
|
2009-11-19,2176.3701171875,2176.510009765625,2141.590087890625,2156.820068359375,2156.820068359375,2208700000
|
||
|
|
2009-11-20,2145.070068359375,2150.080078125,2137.06005859375,2146.0400390625,2146.0400390625,1962760000
|
||
|
|
2009-11-23,2168.949951171875,2189.5,2168.77001953125,2176.010009765625,2176.010009765625,1840170000
|
||
|
|
2009-11-24,2174.68994140625,2175.14990234375,2155.219970703125,2169.179931640625,2169.179931640625,1858490000
|
||
|
|
2009-11-25,2174.0,2178.6201171875,2170.06005859375,2176.050048828125,2176.050048828125,1398610000
|
||
|
|
2009-11-27,2115.9599609375,2155.409912109375,2113.989990234375,2138.43994140625,2138.43994140625,971990000
|
||
|
|
2009-11-30,2135.929931640625,2146.929931640625,2120.699951171875,2144.60009765625,2144.60009765625,1986050000
|
||
|
|
2009-12-01,2162.22998046875,2182.239990234375,2162.22998046875,2175.81005859375,2175.81005859375,2151300000
|
||
|
|
2009-12-02,2178.510009765625,2198.550048828125,2177.820068359375,2185.030029296875,2185.030029296875,2068920000
|
||
|
|
2009-12-03,2190.419921875,2203.75,2172.0400390625,2173.139892578125,2173.139892578125,2001660000
|
||
|
|
2009-12-04,2203.75,2214.389892578125,2169.659912109375,2194.35009765625,2194.35009765625,2305950000
|
||
|
|
2009-12-07,2191.35009765625,2201.419921875,2183.1298828125,2189.610107421875,2189.610107421875,1878980000
|
||
|
|
2009-12-08,2174.719970703125,2187.18994140625,2160.429931640625,2172.989990234375,2172.989990234375,1981800000
|
||
|
|
2009-12-09,2170.02001953125,2185.699951171875,2155.9599609375,2183.72998046875,2183.72998046875,1906210000
|
||
|
|
2009-12-10,2194.89990234375,2202.840087890625,2187.080078125,2190.860107421875,2190.860107421875,1946370000
|
||
|
|
2009-12-11,2200.9599609375,2202.39990234375,2179.510009765625,2190.31005859375,2190.31005859375,1754430000
|
||
|
|
2009-12-14,2202.31005859375,2212.56005859375,2193.199951171875,2212.10009765625,2212.10009765625,1841890000
|
||
|
|
2009-12-15,2203.5400390625,2217.6298828125,2197.760009765625,2201.050048828125,2201.050048828125,1946960000
|
||
|
|
2009-12-16,2210.35009765625,2220.4599609375,2203.330078125,2206.909912109375,2206.909912109375,2022440000
|
||
|
|
2009-12-17,2193.5,2198.510009765625,2178.050048828125,2180.050048828125,2180.050048828125,1904840000
|
||
|
|
2009-12-18,2197.570068359375,2213.179931640625,2190.68994140625,2211.68994140625,2211.68994140625,2848410000
|
||
|
|
2009-12-21,2224.0400390625,2242.219970703125,2224.0400390625,2237.659912109375,2237.659912109375,1808830000
|
||
|
|
2009-12-22,2242.610107421875,2253.72998046875,2241.330078125,2252.669921875,2252.669921875,1724200000
|
||
|
|
2009-12-23,2257.2099609375,2271.330078125,2253.669921875,2269.639892578125,2269.639892578125,1582900000
|
||
|
|
2009-12-24,2273.949951171875,2285.889892578125,2273.39990234375,2285.68994140625,2285.68994140625,632650000
|
||
|
|
2009-12-28,2290.0400390625,2295.800048828125,2280.56005859375,2291.080078125,2291.080078125,1232130000
|
||
|
|
2009-12-29,2293.93994140625,2294.75,2286.570068359375,2288.39990234375,2288.39990234375,1177710000
|
||
|
|
2009-12-30,2284.56005859375,2293.02001953125,2280.159912109375,2291.280029296875,2291.280029296875,1312670000
|
||
|
|
2009-12-31,2292.919921875,2293.590087890625,2269.110107421875,2269.14990234375,2269.14990234375,1237820000
|
||
|
|
2010-01-04,2294.409912109375,2311.14990234375,2294.409912109375,2308.419921875,2308.419921875,1931380000
|
||
|
|
2010-01-05,2307.27001953125,2313.72998046875,2295.6201171875,2308.7099609375,2308.7099609375,2367860000
|
||
|
|
2010-01-06,2307.7099609375,2314.070068359375,2295.679931640625,2301.090087890625,2301.090087890625,2253340000
|
||
|
|
2010-01-07,2298.090087890625,2301.300048828125,2285.219970703125,2300.050048828125,2300.050048828125,2270050000
|
||
|
|
2010-01-08,2292.239990234375,2317.60009765625,2290.610107421875,2317.169921875,2317.169921875,2145390000
|
||
|
|
2010-01-11,2324.780029296875,2326.280029296875,2302.2099609375,2312.409912109375,2312.409912109375,2077890000
|
||
|
|
2010-01-12,2297.280029296875,2298.85009765625,2272.699951171875,2282.31005859375,2282.31005859375,2368320000
|
||
|
|
2010-01-13,2289.4599609375,2313.030029296875,2274.1201171875,2307.89990234375,2307.89990234375,2318350000
|
||
|
|
2010-01-14,2303.31005859375,2322.56005859375,2303.2900390625,2316.739990234375,2316.739990234375,2254170000
|
||
|
|
2010-01-15,2316.97998046875,2322.5400390625,2279.199951171875,2287.989990234375,2287.989990234375,2637770000
|
||
|
|
2010-01-19,2291.02001953125,2320.39990234375,2290.679931640625,2320.39990234375,2320.39990234375,2045290000
|
||
|
|
2010-01-20,2304.31005859375,2304.469970703125,2268.679931640625,2291.25,2291.25,2351890000
|
||
|
|
2010-01-21,2298.22998046875,2308.97998046875,2259.820068359375,2265.699951171875,2265.699951171875,2877800000
|
||
|
|
2010-01-22,2255.760009765625,2262.27001953125,2200.3701171875,2205.2900390625,2205.2900390625,2817620000
|
||
|
|
2010-01-25,2220.2900390625,2223.219970703125,2201.169921875,2210.800048828125,2210.800048828125,2134350000
|
||
|
|
2010-01-26,2203.43994140625,2227.889892578125,2195.43994140625,2203.72998046875,2203.72998046875,2361260000
|
||
|
|
2010-01-27,2200.300048828125,2225.669921875,2192.590087890625,2221.409912109375,2221.409912109375,2492880000
|
||
|
|
2010-01-28,2220.31005859375,2220.8701171875,2166.89990234375,2179.0,2179.0,2829640000
|
||
|
|
2010-01-29,2198.260009765625,2202.840087890625,2140.340087890625,2147.35009765625,2147.35009765625,3090580000
|
||
|
|
2010-02-01,2155.81005859375,2171.199951171875,2152.260009765625,2171.199951171875,2171.199951171875,2234140000
|
||
|
|
2010-02-02,2171.659912109375,2193.659912109375,2161.469970703125,2190.06005859375,2190.06005859375,2468470000
|
||
|
|
2010-02-03,2181.010009765625,2194.530029296875,2176.75,2190.909912109375,2190.909912109375,2303350000
|
||
|
|
2010-02-04,2176.389892578125,2178.25,2125.429931640625,2125.429931640625,2125.429931640625,2801390000
|
||
|
|
2010-02-05,2131.919921875,2142.27001953125,2100.169921875,2141.1201171875,2141.1201171875,2811100000
|
||
|
|
2010-02-08,2140.10009765625,2152.639892578125,2125.110107421875,2126.050048828125,2126.050048828125,2036280000
|
||
|
|
2010-02-09,2153.10009765625,2166.159912109375,2132.580078125,2150.8701171875,2150.8701171875,2296420000
|
||
|
|
2010-02-10,2147.4599609375,2156.360107421875,2131.080078125,2147.8701171875,2147.8701171875,2059940000
|
||
|
|
2010-02-11,2145.090087890625,2179.5400390625,2134.139892578125,2177.409912109375,2177.409912109375,2141260000
|
||
|
|
2010-02-12,2157.68994140625,2184.570068359375,2151.989990234375,2183.530029296875,2183.530029296875,2236180000
|
||
|
|
2010-02-16,2200.3798828125,2214.18994140625,2189.179931640625,2214.18994140625,2214.18994140625,2072850000
|
||
|
|
2010-02-17,2222.8701171875,2226.320068359375,2212.780029296875,2226.2900390625,2226.2900390625,2103530000
|
||
|
|
2010-02-18,2223.219970703125,2243.5,2221.139892578125,2241.7099609375,2241.7099609375,2076820000
|
||
|
|
2010-02-19,2233.330078125,2249.800048828125,2228.929931640625,2243.8701171875,2243.8701171875,2166660000
|
||
|
|
2010-02-22,2250.919921875,2251.679931640625,2235.64990234375,2242.030029296875,2242.030029296875,1976290000
|
||
|
|
2010-02-23,2238.010009765625,2239.800048828125,2205.699951171875,2213.43994140625,2213.43994140625,2310910000
|
||
|
|
2010-02-24,2222.39990234375,2241.68994140625,2221.280029296875,2235.89990234375,2235.89990234375,2155810000
|
||
|
|
2010-02-25,2208.6201171875,2236.2099609375,2198.72998046875,2234.219970703125,2234.219970703125,2300530000
|
||
|
|
2010-02-26,2234.43994140625,2242.830078125,2222.22998046875,2238.260009765625,2238.260009765625,2283430000
|
||
|
|
2010-03-01,2247.39990234375,2274.02001953125,2247.330078125,2273.570068359375,2273.570068359375,2504940000
|
||
|
|
2010-03-02,2279.070068359375,2292.489990234375,2275.35009765625,2280.7900390625,2280.7900390625,2831870000
|
||
|
|
2010-03-03,2284.820068359375,2293.320068359375,2275.25,2280.679931640625,2280.679931640625,2603510000
|
||
|
|
2010-03-04,2282.570068359375,2293.159912109375,2273.6298828125,2292.31005859375,2292.31005859375,2186020000
|
||
|
|
2010-03-05,2304.010009765625,2327.030029296875,2301.10009765625,2326.35009765625,2326.35009765625,2411880000
|
||
|
|
2010-03-08,2326.25,2335.429931640625,2326.110107421875,2332.2099609375,2332.2099609375,2312310000
|
||
|
|
2010-03-09,2325.780029296875,2353.070068359375,2325.739990234375,2340.679931640625,2340.679931640625,2620360000
|
||
|
|
2010-03-10,2340.949951171875,2361.659912109375,2340.68994140625,2358.949951171875,2358.949951171875,2554740000
|
||
|
|
2010-03-11,2351.110107421875,2368.4599609375,2347.530029296875,2368.4599609375,2368.4599609375,2256790000
|
||
|
|
2010-03-12,2376.070068359375,2376.280029296875,2358.080078125,2367.659912109375,2367.659912109375,2098780000
|
||
|
|
2010-03-15,2361.919921875,2367.39990234375,2345.989990234375,2362.2099609375,2362.2099609375,1956170000
|
||
|
|
2010-03-16,2367.320068359375,2378.840087890625,2360.669921875,2378.010009765625,2378.010009765625,2201880000
|
||
|
|
2010-03-17,2381.64990234375,2400.090087890625,2381.469970703125,2389.090087890625,2389.090087890625,2281410000
|
||
|
|
2010-03-18,2387.5400390625,2393.8701171875,2383.260009765625,2391.280029296875,2391.280029296875,2173060000
|
||
|
|
2010-03-19,2391.199951171875,2396.919921875,2364.530029296875,2374.409912109375,2374.409912109375,3055760000
|
||
|
|
2010-03-22,2360.35009765625,2401.2099609375,2358.0,2395.39990234375,2395.39990234375,2448130000
|
||
|
|
2010-03-23,2397.89990234375,2416.510009765625,2390.0400390625,2415.239990234375,2415.239990234375,2465230000
|
||
|
|
2010-03-24,2406.719970703125,2408.639892578125,2396.919921875,2398.760009765625,2398.760009765625,2436100000
|
||
|
|
2010-03-25,2415.239990234375,2432.25,2397.360107421875,2397.409912109375,2397.409912109375,2704870000
|
||
|
|
2010-03-26,2406.72998046875,2412.919921875,2384.68994140625,2395.1298828125,2395.1298828125,2367930000
|
||
|
|
2010-03-29,2403.77001953125,2411.179931640625,2398.39990234375,2404.360107421875,2404.360107421875,1967850000
|
||
|
|
2010-03-30,2406.68994140625,2417.360107421875,2395.800048828125,2410.68994140625,2410.68994140625,2147270000
|
||
|
|
2010-03-31,2402.97998046875,2415.43994140625,2395.340087890625,2397.9599609375,2397.9599609375,2368690000
|
||
|
|
2010-04-01,2411.679931640625,2423.429931640625,2383.77001953125,2402.580078125,2402.580078125,2340270000
|
||
|
|
2010-04-05,2409.47998046875,2429.610107421875,2403.8798828125,2429.530029296875,2429.530029296875,2130340000
|
||
|
|
2010-04-06,2420.330078125,2443.5,2417.77001953125,2436.81005859375,2436.81005859375,2220390000
|
||
|
|
2010-04-07,2433.10009765625,2442.27001953125,2418.72998046875,2431.159912109375,2431.159912109375,2984850000
|
||
|
|
2010-04-08,2423.989990234375,2441.1201171875,2413.739990234375,2436.81005859375,2436.81005859375,2428900000
|
||
|
|
2010-04-09,2441.31005859375,2454.1201171875,2432.929931640625,2454.050048828125,2454.050048828125,2215530000
|
||
|
|
2010-04-12,2455.39990234375,2463.169921875,2450.14990234375,2457.8701171875,2457.8701171875,2161650000
|
||
|
|
2010-04-13,2454.949951171875,2467.93994140625,2445.260009765625,2465.989990234375,2465.989990234375,2665420000
|
||
|
|
2010-04-14,2481.800048828125,2504.860107421875,2480.429931640625,2504.860107421875,2504.860107421875,3143270000
|
||
|
|
2010-04-15,2503.409912109375,2517.820068359375,2502.510009765625,2515.68994140625,2515.68994140625,2840660000
|
||
|
|
2010-04-16,2505.3798828125,2510.06005859375,2467.679931640625,2481.260009765625,2481.260009765625,2960950000
|
||
|
|
2010-04-19,2477.800048828125,2487.669921875,2451.719970703125,2480.110107421875,2480.110107421875,2223650000
|
||
|
|
2010-04-20,2492.719970703125,2501.25,2480.699951171875,2500.31005859375,2500.31005859375,2157100000
|
||
|
|
2010-04-21,2506.610107421875,2510.5,2490.18994140625,2504.610107421875,2504.610107421875,2715900000
|
||
|
|
2010-04-22,2483.52001953125,2521.02001953125,2468.260009765625,2519.070068359375,2519.070068359375,2800840000
|
||
|
|
2010-04-23,2514.85009765625,2530.14990234375,2507.60009765625,2530.14990234375,2530.14990234375,2517010000
|
||
|
|
2010-04-26,2529.85009765625,2535.280029296875,2521.510009765625,2522.949951171875,2522.949951171875,2491040000
|
||
|
|
2010-04-27,2512.580078125,2525.699951171875,2466.530029296875,2471.469970703125,2471.469970703125,2864810000
|
||
|
|
2010-04-28,2483.030029296875,2484.14990234375,2456.6298828125,2471.72998046875,2471.72998046875,2755190000
|
||
|
|
2010-04-29,2487.330078125,2513.68994140625,2483.5,2511.919921875,2511.919921875,3069640000
|
||
|
|
2010-04-30,2509.989990234375,2514.3701171875,2461.090087890625,2461.18994140625,2461.18994140625,2841130000
|
||
|
|
2010-05-03,2472.320068359375,2503.0,2472.320068359375,2498.739990234375,2498.739990234375,2398370000
|
||
|
|
2010-05-04,2465.550048828125,2465.550048828125,2411.280029296875,2424.25,2424.25,3052590000
|
||
|
|
2010-05-05,2395.2099609375,2421.050048828125,2382.070068359375,2402.2900390625,2402.2900390625,3041480000
|
||
|
|
2010-05-06,2391.2099609375,2407.7900390625,2185.75,2319.639892578125,2319.639892578125,4553600000
|
||
|
|
2010-05-07,2308.7099609375,2330.64990234375,2228.06005859375,2265.639892578125,2265.639892578125,4227720000
|
||
|
|
2010-05-10,2365.969970703125,2379.8701171875,2349.39990234375,2374.669921875,2374.669921875,2871800000
|
||
|
|
2010-05-11,2347.699951171875,2405.260009765625,2345.5,2375.31005859375,2375.31005859375,2548840000
|
||
|
|
2010-05-12,2388.639892578125,2426.469970703125,2384.68994140625,2425.02001953125,2425.02001953125,2351900000
|
||
|
|
2010-05-13,2416.360107421875,2434.2900390625,2387.590087890625,2394.360107421875,2394.360107421875,2375250000
|
||
|
|
2010-05-14,2373.8798828125,2374.530029296875,2323.6298828125,2346.85009765625,2346.85009765625,2653020000
|
||
|
|
2010-05-17,2352.77001953125,2364.64990234375,2304.280029296875,2354.22998046875,2354.22998046875,2434480000
|
||
|
|
2010-05-18,2372.840087890625,2374.909912109375,2309.219970703125,2317.260009765625,2317.260009765625,2490310000
|
||
|
|
2010-05-19,2307.780029296875,2324.989990234375,2270.6201171875,2298.3701171875,2298.3701171875,2646160000
|
||
|
|
2010-05-20,2245.56005859375,2253.0400390625,2203.5,2204.010009765625,2204.010009765625,3420420000
|
||
|
|
2010-05-21,2169.580078125,2243.0,2165.7900390625,2229.0400390625,2229.0400390625,3389670000
|
||
|
|
2010-05-24,2220.60009765625,2244.669921875,2212.3701171875,2213.550048828125,2213.550048828125,2150020000
|
||
|
|
2010-05-25,2157.449951171875,2211.93994140625,2140.530029296875,2210.949951171875,2210.949951171875,2946380000
|
||
|
|
2010-05-26,2226.239990234375,2257.330078125,2190.43994140625,2195.8798828125,2195.8798828125,3077300000
|
||
|
|
2010-05-27,2244.820068359375,2278.3701171875,2239.719970703125,2277.679931640625,2277.679931640625,2408220000
|
||
|
|
2010-05-28,2275.18994140625,2277.10009765625,2241.52001953125,2257.0400390625,2257.0400390625,2165590000
|
||
|
|
2010-06-01,2244.7900390625,2277.389892578125,2220.889892578125,2222.330078125,2222.330078125,2167810000
|
||
|
|
2010-06-02,2234.590087890625,2281.070068359375,2221.070068359375,2281.070068359375,2281.070068359375,2190140000
|
||
|
|
2010-06-03,2285.760009765625,2307.469970703125,2274.8798828125,2303.030029296875,2303.030029296875,2249050000
|
||
|
|
2010-06-04,2257.050048828125,2278.580078125,2212.300048828125,2219.169921875,2219.169921875,2342480000
|
||
|
|
2010-06-07,2226.60009765625,2232.889892578125,2172.25,2173.89990234375,2173.89990234375,2256670000
|
||
|
|
2010-06-08,2176.070068359375,2183.10009765625,2139.4599609375,2170.570068359375,2170.570068359375,2696580000
|
||
|
|
2010-06-09,2184.780029296875,2208.64990234375,2152.669921875,2158.85009765625,2158.85009765625,2325060000
|
||
|
|
2010-06-10,2188.7099609375,2219.64990234375,2185.97998046875,2218.7099609375,2218.7099609375,2187840000
|
||
|
|
2010-06-11,2199.39990234375,2243.60009765625,2196.909912109375,2243.60009765625,2243.60009765625,1877120000
|
||
|
|
2010-06-14,2263.659912109375,2278.9599609375,2242.0,2243.9599609375,2243.9599609375,1951910000
|
||
|
|
2010-06-15,2256.47998046875,2307.97998046875,2256.43994140625,2305.8798828125,2305.8798828125,2289060000
|
||
|
|
2010-06-16,2293.56005859375,2317.75,2290.260009765625,2305.929931640625,2305.929931640625,1936400000
|
||
|
|
2010-06-17,2316.590087890625,2318.27001953125,2288.590087890625,2307.159912109375,2307.159912109375,1821680000
|
||
|
|
2010-06-18,2308.93994140625,2321.989990234375,2301.47998046875,2309.800048828125,2309.800048828125,2037230000
|
||
|
|
2010-06-21,2341.110107421875,2341.110107421875,2277.72998046875,2289.090087890625,2289.090087890625,1910700000
|
||
|
|
2010-06-22,2296.830078125,2313.719970703125,2259.590087890625,2261.800048828125,2261.800048828125,1934450000
|
||
|
|
2010-06-23,2264.409912109375,2271.739990234375,2236.989990234375,2254.22998046875,2254.22998046875,1929450000
|
||
|
|
2010-06-24,2246.199951171875,2247.419921875,2213.5,2217.419921875,2217.419921875,2064360000
|
||
|
|
2010-06-25,2224.72998046875,2240.8798828125,2205.919921875,2223.47998046875,2223.47998046875,3540350000
|
||
|
|
2010-06-28,2227.429931640625,2241.639892578125,2208.3701171875,2220.64990234375,2220.64990234375,1876740000
|
||
|
|
2010-06-29,2183.919921875,2185.300048828125,2122.669921875,2135.179931640625,2135.179931640625,2827090000
|
||
|
|
2010-06-30,2134.030029296875,2153.360107421875,2105.260009765625,2109.239990234375,2109.239990234375,2221560000
|
||
|
|
2010-07-01,2110.75,2117.93994140625,2061.139892578125,2101.360107421875,2101.360107421875,2717070000
|
||
|
|
2010-07-02,2105.5,2110.659912109375,2077.7099609375,2091.7900390625,2091.7900390625,1672320000
|
||
|
|
2010-07-06,2122.280029296875,2136.300048828125,2077.77001953125,2093.8798828125,2093.8798828125,2173030000
|
||
|
|
2010-07-07,2099.659912109375,2159.7900390625,2098.110107421875,2159.469970703125,2159.469970703125,2199500000
|
||
|
|
2010-07-08,2174.9599609375,2181.300048828125,2150.18994140625,2175.39990234375,2175.39990234375,2034030000
|
||
|
|
2010-07-09,2174.199951171875,2196.949951171875,2170.760009765625,2196.449951171875,2196.449951171875,1592610000
|
||
|
|
2010-07-12,2194.1201171875,2213.389892578125,2183.52001953125,2198.360107421875,2198.360107421875,1767970000
|
||
|
|
2010-07-13,2221.25,2248.159912109375,2212.969970703125,2242.030029296875,2242.030029296875,2278480000
|
||
|
|
2010-07-14,2246.989990234375,2260.330078125,2235.14990234375,2249.840087890625,2249.840087890625,2213010000
|
||
|
|
2010-07-15,2247.760009765625,2253.330078125,2218.919921875,2249.080078125,2249.080078125,2011600000
|
||
|
|
2010-07-16,2231.7099609375,2236.659912109375,2177.510009765625,2179.050048828125,2179.050048828125,2195150000
|
||
|
|
2010-07-19,2185.81005859375,2201.2900390625,2171.199951171875,2198.22998046875,2198.22998046875,1735090000
|
||
|
|
2010-07-20,2165.35009765625,2222.610107421875,2159.949951171875,2222.489990234375,2222.489990234375,1933270000
|
||
|
|
2010-07-21,2236.1298828125,2236.3701171875,2183.219970703125,2187.330078125,2187.330078125,2222030000
|
||
|
|
2010-07-22,2216.0400390625,2251.419921875,2216.0400390625,2245.889892578125,2245.889892578125,2213220000
|
||
|
|
2010-07-23,2234.340087890625,2269.469970703125,2227.5,2269.469970703125,2269.469970703125,2410600000
|
||
|
|
2010-07-26,2271.6201171875,2296.429931640625,2262.9599609375,2296.429931640625,2296.429931640625,2164280000
|
||
|
|
2010-07-27,2306.6201171875,2307.60009765625,2280.719970703125,2288.25,2288.25,2065390000
|
||
|
|
2010-07-28,2284.6201171875,2292.239990234375,2257.760009765625,2264.56005859375,2264.56005859375,1848520000
|
||
|
|
2010-07-29,2279.070068359375,2282.93994140625,2228.52001953125,2251.68994140625,2251.68994140625,2324590000
|
||
|
|
2010-07-30,2227.2900390625,2264.81005859375,2218.610107421875,2254.699951171875,2254.699951171875,2138610000
|
||
|
|
2010-08-02,2283.320068359375,2299.239990234375,2274.27001953125,2295.360107421875,2295.360107421875,1953200000
|
||
|
|
2010-08-03,2291.75,2295.030029296875,2272.330078125,2283.52001953125,2283.52001953125,1997030000
|
||
|
|
2010-08-04,2291.090087890625,2305.070068359375,2283.2099609375,2303.570068359375,2303.570068359375,2021980000
|
||
|
|
2010-08-05,2291.219970703125,2298.860107421875,2281.679931640625,2293.06005859375,2293.06005859375,1774300000
|
||
|
|
2010-08-06,2267.419921875,2291.14990234375,2253.919921875,2288.469970703125,2288.469970703125,1876630000
|
||
|
|
2010-08-09,2298.81005859375,2309.429931640625,2289.030029296875,2305.68994140625,2305.68994140625,1614580000
|
||
|
|
2010-08-10,2280.06005859375,2290.510009765625,2261.5,2277.169921875,2277.169921875,2039590000
|
||
|
|
2010-08-11,2236.929931640625,2236.929931640625,2204.93994140625,2208.6298828125,2208.6298828125,2274460000
|
||
|
|
2010-08-12,2164.639892578125,2197.969970703125,2163.070068359375,2190.27001953125,2190.27001953125,2189680000
|
||
|
|
2010-08-13,2183.090087890625,2190.27001953125,2173.47998046875,2173.47998046875,2173.47998046875,1605040000
|
||
|
|
2010-08-16,2161.31005859375,2193.840087890625,2155.659912109375,2181.8701171875,2181.8701171875,1627620000
|
||
|
|
2010-08-17,2197.090087890625,2225.080078125,2193.419921875,2209.43994140625,2209.43994140625,1736870000
|
||
|
|
2010-08-18,2205.300048828125,2228.89990234375,2196.110107421875,2215.699951171875,2215.699951171875,1654560000
|
||
|
|
2010-08-19,2204.800048828125,2211.72998046875,2168.739990234375,2178.949951171875,2178.949951171875,2094800000
|
||
|
|
2010-08-20,2172.260009765625,2182.669921875,2159.5400390625,2179.760009765625,2179.760009765625,1898500000
|
||
|
|
2010-08-23,2188.340087890625,2200.52001953125,2159.43994140625,2159.6298828125,2159.6298828125,1665900000
|
||
|
|
2010-08-24,2131.0,2144.199951171875,2113.7099609375,2123.760009765625,2123.760009765625,2141650000
|
||
|
|
2010-08-25,2109.14990234375,2148.35009765625,2102.260009765625,2141.5400390625,2141.5400390625,2019480000
|
||
|
|
2010-08-26,2148.489990234375,2154.320068359375,2116.820068359375,2118.68994140625,2118.68994140625,1804510000
|
||
|
|
2010-08-27,2134.159912109375,2154.989990234375,2099.2900390625,2153.6298828125,2153.6298828125,2134550000
|
||
|
|
2010-08-30,2145.760009765625,2154.469970703125,2119.929931640625,2119.969970703125,2119.969970703125,1585200000
|
||
|
|
2010-08-31,2109.760009765625,2128.89990234375,2101.52001953125,2114.030029296875,2114.030029296875,2084110000
|
||
|
|
2010-09-01,2142.75,2177.5,2141.949951171875,2176.840087890625,2176.840087890625,2133970000
|
||
|
|
2010-09-02,2178.989990234375,2200.010009765625,2173.7099609375,2200.010009765625,2200.010009765625,1680590000
|
||
|
|
2010-09-03,2227.9599609375,2235.570068359375,2213.56005859375,2233.75,2233.75,1647790000
|
||
|
|
2010-09-07,2227.260009765625,2231.280029296875,2206.6201171875,2208.889892578125,2208.889892578125,1685240000
|
||
|
|
2010-09-08,2216.070068359375,2237.419921875,2215.89990234375,2228.8701171875,2228.8701171875,2018210000
|
||
|
|
2010-09-09,2251.090087890625,2251.97998046875,2229.800048828125,2236.199951171875,2236.199951171875,1706650000
|
||
|
|
2010-09-10,2239.080078125,2246.60009765625,2229.1201171875,2242.47998046875,2242.47998046875,1692470000
|
||
|
|
2010-09-13,2263.800048828125,2289.489990234375,2263.68994140625,2285.7099609375,2285.7099609375,1937630000
|
||
|
|
2010-09-14,2281.31005859375,2302.570068359375,2274.570068359375,2289.77001953125,2289.77001953125,2079030000
|
||
|
|
2010-09-15,2283.169921875,2304.60009765625,2276.320068359375,2301.320068359375,2301.320068359375,2067130000
|
||
|
|
2010-09-16,2297.510009765625,2304.949951171875,2288.7099609375,2303.25,2303.25,1809280000
|
||
|
|
2010-09-17,2318.419921875,2320.3701171875,2301.820068359375,2315.610107421875,2315.610107421875,2432480000
|
||
|
|
2010-09-20,2322.800048828125,2358.89990234375,2317.889892578125,2355.830078125,2355.830078125,1989520000
|
||
|
|
2010-09-21,2355.27001953125,2366.760009765625,2341.820068359375,2349.35009765625,2349.35009765625,2125100000
|
||
|
|
2010-09-22,2339.909912109375,2355.909912109375,2323.550048828125,2334.550048828125,2334.550048828125,2170210000
|
||
|
|
2010-09-23,2316.7099609375,2353.7900390625,2316.110107421875,2327.080078125,2327.080078125,1923110000
|
||
|
|
2010-09-24,2356.260009765625,2381.219970703125,2353.5,2381.219970703125,2381.219970703125,1993380000
|
||
|
|
2010-09-27,2379.72998046875,2386.010009765625,2368.64990234375,2369.77001953125,2369.77001953125,1873120000
|
||
|
|
2010-09-28,2373.1298828125,2383.669921875,2339.5,2379.590087890625,2379.590087890625,2125730000
|
||
|
|
2010-09-29,2372.3701171875,2382.14990234375,2366.18994140625,2376.56005859375,2376.56005859375,2077930000
|
||
|
|
2010-09-30,2390.9599609375,2400.06005859375,2354.219970703125,2368.6201171875,2368.6201171875,2418300000
|
||
|
|
2010-10-01,2386.820068359375,2389.449951171875,2359.320068359375,2370.75,2370.75,1932650000
|
||
|
|
2010-10-04,2362.25,2370.8701171875,2332.4599609375,2344.52001953125,2344.52001953125,1901980000
|
||
|
|
2010-10-05,2368.52001953125,2402.419921875,2366.06005859375,2399.830078125,2399.830078125,2203470000
|
||
|
|
2010-10-06,2395.159912109375,2399.1298828125,2368.429931640625,2380.659912109375,2380.659912109375,2103800000
|
||
|
|
2010-10-07,2391.6298828125,2392.739990234375,2368.25,2383.669921875,2383.669921875,1846240000
|
||
|
|
2010-10-08,2384.760009765625,2406.669921875,2370.530029296875,2401.909912109375,2401.909912109375,2000980000
|
||
|
|
2010-10-11,2403.4599609375,2413.030029296875,2397.570068359375,2402.330078125,2402.330078125,1539990000
|
||
|
|
2010-10-12,2397.699951171875,2421.7900390625,2379.389892578125,2417.919921875,2417.919921875,1960920000
|
||
|
|
2010-10-13,2432.550048828125,2452.5400390625,2426.52001953125,2441.22998046875,2441.22998046875,2294450000
|
||
|
|
2010-10-14,2441.2099609375,2445.85009765625,2422.070068359375,2435.3798828125,2435.3798828125,2014540000
|
||
|
|
2010-10-15,2461.699951171875,2468.77001953125,2438.030029296875,2468.77001953125,2468.77001953125,2232810000
|
||
|
|
2010-10-18,2470.1201171875,2480.949951171875,2462.550048828125,2480.659912109375,2480.659912109375,1724710000
|
||
|
|
2010-10-19,2442.2099609375,2462.93994140625,2422.139892578125,2436.949951171875,2436.949951171875,2241840000
|
||
|
|
2010-10-20,2443.199951171875,2469.719970703125,2441.070068359375,2457.389892578125,2457.389892578125,2016770000
|
||
|
|
2010-10-21,2470.719970703125,2482.139892578125,2436.340087890625,2459.669921875,2459.669921875,2135480000
|
||
|
|
2010-10-22,2461.60009765625,2479.389892578125,2459.429931640625,2479.389892578125,2479.389892578125,1648180000
|
||
|
|
2010-10-25,2491.6201171875,2507.030029296875,2490.110107421875,2490.85009765625,2490.85009765625,1746320000
|
||
|
|
2010-10-26,2476.510009765625,2503.030029296875,2470.1201171875,2497.2900390625,2497.2900390625,1914350000
|
||
|
|
2010-10-27,2484.090087890625,2505.35009765625,2478.010009765625,2503.260009765625,2503.260009765625,2013240000
|
||
|
|
2010-10-28,2516.159912109375,2516.199951171875,2489.760009765625,2507.3701171875,2507.3701171875,1998340000
|
||
|
|
2010-10-29,2505.989990234375,2517.5,2505.860107421875,2507.409912109375,2507.409912109375,2068700000
|
||
|
|
2010-11-01,2520.449951171875,2532.3701171875,2491.4599609375,2504.840087890625,2504.840087890625,1904790000
|
||
|
|
2010-11-02,2525.93994140625,2534.8798828125,2518.2900390625,2533.52001953125,2533.52001953125,1914980000
|
||
|
|
2010-11-03,2532.830078125,2541.419921875,2511.31005859375,2540.27001953125,2540.27001953125,1990410000
|
||
|
|
2010-11-04,2569.27001953125,2579.6201171875,2564.050048828125,2577.340087890625,2577.340087890625,2492050000
|
||
|
|
2010-11-05,2577.6298828125,2582.179931640625,2568.780029296875,2578.97998046875,2578.97998046875,2092850000
|
||
|
|
2010-11-08,2570.860107421875,2583.300048828125,2566.780029296875,2580.050048828125,2580.050048828125,1799330000
|
||
|
|
2010-11-09,2587.080078125,2592.93994140625,2552.929931640625,2562.97998046875,2562.97998046875,2157370000
|
||
|
|
2010-11-10,2564.31005859375,2578.780029296875,2545.4599609375,2578.780029296875,2578.780029296875,1998930000
|
||
|
|
2010-11-11,2534.239990234375,2559.989990234375,2524.1201171875,2555.52001953125,2555.52001953125,2559980000
|
||
|
|
2010-11-12,2540.469970703125,2552.239990234375,2506.39990234375,2518.2099609375,2518.2099609375,2191790000
|
||
|
|
2010-11-15,2529.02001953125,2534.56005859375,2512.2900390625,2513.820068359375,2513.820068359375,1852210000
|
||
|
|
2010-11-16,2494.2099609375,2503.2900390625,2459.7900390625,2469.840087890625,2469.840087890625,2234090000
|
||
|
|
2010-11-17,2471.27001953125,2486.159912109375,2467.18994140625,2476.010009765625,2476.010009765625,1816260000
|
||
|
|
2010-11-18,2504.409912109375,2526.830078125,2502.5,2514.39990234375,2514.39990234375,2046660000
|
||
|
|
2010-11-19,2510.7900390625,2520.93994140625,2499.919921875,2518.1201171875,2518.1201171875,1839670000
|
||
|
|
2010-11-22,2509.389892578125,2532.02001953125,2501.300048828125,2532.02001953125,2532.02001953125,1850570000
|
||
|
|
2010-11-23,2504.2099609375,2510.090087890625,2483.159912109375,2494.949951171875,2494.949951171875,1892260000
|
||
|
|
2010-11-24,2519.889892578125,2545.409912109375,2519.889892578125,2543.1201171875,2543.1201171875,1634640000
|
||
|
|
2010-11-26,2525.909912109375,2541.489990234375,2522.39990234375,2534.56005859375,2534.56005859375,623980000
|
||
|
|
2010-11-29,2522.239990234375,2531.030029296875,2496.830078125,2525.219970703125,2525.219970703125,1683260000
|
||
|
|
2010-11-30,2497.1201171875,2510.7099609375,2488.610107421875,2498.22998046875,2498.22998046875,2317480000
|
||
|
|
2010-12-01,2535.18994140625,2558.2900390625,2535.18994140625,2549.429931640625,2549.429931640625,2109940000
|
||
|
|
2010-12-02,2553.679931640625,2580.590087890625,2551.820068359375,2579.35009765625,2579.35009765625,2038130000
|
||
|
|
2010-12-03,2569.02001953125,2593.679931640625,2567.8798828125,2591.4599609375,2591.4599609375,1810400000
|
||
|
|
2010-12-06,2591.280029296875,2599.18994140625,2584.090087890625,2594.919921875,2594.919921875,1617030000
|
||
|
|
2010-12-07,2623.14990234375,2623.60009765625,2597.449951171875,2598.489990234375,2598.489990234375,1906290000
|
||
|
|
2010-12-08,2604.570068359375,2612.3701171875,2592.889892578125,2609.159912109375,2609.159912109375,1763460000
|
||
|
|
2010-12-09,2623.14990234375,2624.840087890625,2606.239990234375,2616.669921875,2616.669921875,1924980000
|
||
|
|
2010-12-10,2623.280029296875,2639.409912109375,2615.419921875,2637.5400390625,2637.5400390625,1736730000
|
||
|
|
2010-12-13,2645.35009765625,2645.7900390625,2624.56005859375,2624.909912109375,2624.909912109375,1835330000
|
||
|
|
2010-12-14,2631.340087890625,2636.85009765625,2621.050048828125,2627.719970703125,2627.719970703125,1853270000
|
||
|
|
2010-12-15,2625.81005859375,2643.110107421875,2613.14990234375,2617.219970703125,2617.219970703125,1863980000
|
||
|
|
2010-12-16,2620.56005859375,2639.679931640625,2613.719970703125,2637.31005859375,2637.31005859375,1735290000
|
||
|
|
2010-12-17,2643.35009765625,2651.35009765625,2637.080078125,2642.969970703125,2642.969970703125,2421830000
|
||
|
|
2010-12-20,2651.97998046875,2658.800048828125,2634.56005859375,2649.56005859375,2649.56005859375,1707950000
|
||
|
|
2010-12-21,2658.93994140625,2669.010009765625,2655.949951171875,2667.610107421875,2667.610107421875,1647550000
|
||
|
|
2010-12-22,2669.0,2675.260009765625,2666.6298828125,2671.47998046875,2671.47998046875,1614040000
|
||
|
|
2010-12-23,2667.419921875,2671.6298828125,2661.169921875,2665.60009765625,2665.60009765625,1270290000
|
||
|
|
2010-12-27,2657.090087890625,2670.570068359375,2645.3798828125,2667.27001953125,2667.27001953125,1097100000
|
||
|
|
2010-12-28,2671.85009765625,2673.02001953125,2658.2099609375,2662.8798828125,2662.8798828125,1130200000
|
||
|
|
2010-12-29,2667.179931640625,2671.22998046875,2664.510009765625,2666.929931640625,2666.929931640625,1122150000
|
||
|
|
2010-12-30,2665.679931640625,2671.110107421875,2661.830078125,2662.97998046875,2662.97998046875,1074350000
|
||
|
|
2010-12-31,2660.580078125,2662.389892578125,2649.0400390625,2652.8701171875,2652.8701171875,1026600000
|
||
|
|
2011-01-03,2676.64990234375,2704.860107421875,2676.340087890625,2691.52001953125,2691.52001953125,1919660000
|
||
|
|
2011-01-04,2699.860107421875,2700.8798828125,2663.639892578125,2681.25,2681.25,2015440000
|
||
|
|
2011-01-05,2673.909912109375,2702.199951171875,2671.889892578125,2702.199951171875,2702.199951171875,2060750000
|
||
|
|
2011-01-06,2704.3798828125,2712.35009765625,2697.72998046875,2709.889892578125,2709.889892578125,2095490000
|
||
|
|
2011-01-07,2712.75,2715.9599609375,2676.360107421875,2703.169921875,2703.169921875,1976220000
|
||
|
|
2011-01-10,2691.469970703125,2712.320068359375,2682.25,2707.800048828125,2707.800048828125,1868870000
|
||
|
|
2011-01-11,2719.60009765625,2722.75,2706.580078125,2716.830078125,2716.830078125,1893100000
|
||
|
|
2011-01-12,2731.449951171875,2737.330078125,2722.320068359375,2737.330078125,2737.330078125,1873960000
|
||
|
|
2011-01-13,2734.929931640625,2742.429931640625,2727.139892578125,2735.2900390625,2735.2900390625,1923900000
|
||
|
|
2011-01-14,2732.47998046875,2755.300048828125,2729.6201171875,2755.300048828125,2755.300048828125,2020210000
|
||
|
|
2011-01-18,2744.800048828125,2766.169921875,2744.260009765625,2765.85009765625,2765.85009765625,2020190000
|
||
|
|
2011-01-19,2762.81005859375,2764.35009765625,2717.7900390625,2725.360107421875,2725.360107421875,2130930000
|
||
|
|
2011-01-20,2712.39990234375,2714.10009765625,2686.590087890625,2704.2900390625,2704.2900390625,2323250000
|
||
|
|
2011-01-21,2716.919921875,2722.739990234375,2688.530029296875,2689.5400390625,2689.5400390625,1916960000
|
||
|
|
2011-01-24,2693.030029296875,2719.72998046875,2687.969970703125,2717.550048828125,2717.550048828125,1871300000
|
||
|
|
2011-01-25,2704.25,2719.340087890625,2697.510009765625,2719.25,2719.25,1936120000
|
||
|
|
2011-01-26,2724.52001953125,2746.030029296875,2717.6298828125,2739.5,2739.5,2031410000
|
||
|
|
2011-01-27,2745.159912109375,2763.639892578125,2740.300048828125,2755.280029296875,2755.280029296875,2020550000
|
||
|
|
2011-01-28,2755.280029296875,2755.280029296875,2679.570068359375,2686.889892578125,2686.889892578125,2371140000
|
||
|
|
2011-01-31,2693.300048828125,2706.300048828125,2676.8701171875,2700.080078125,2700.080078125,1952310000
|
||
|
|
2011-02-01,2717.610107421875,2755.969970703125,2716.639892578125,2751.18994140625,2751.18994140625,2255990000
|
||
|
|
2011-02-02,2744.679931640625,2758.510009765625,2743.760009765625,2749.56005859375,2749.56005859375,2024600000
|
||
|
|
2011-02-03,2746.739990234375,2757.5400390625,2725.780029296875,2753.8798828125,2753.8798828125,1941260000
|
||
|
|
2011-02-04,2755.85009765625,2769.699951171875,2747.860107421875,2769.300048828125,2769.300048828125,1956710000
|
||
|
|
2011-02-07,2773.260009765625,2796.5,2772.81005859375,2783.989990234375,2783.989990234375,1768090000
|
||
|
|
2011-02-08,2782.409912109375,2797.050048828125,2776.35009765625,2797.050048828125,2797.050048828125,1803010000
|
||
|
|
2011-02-09,2791.1298828125,2798.909912109375,2780.889892578125,2789.070068359375,2789.070068359375,1930820000
|
||
|
|
2011-02-10,2764.760009765625,2791.429931640625,2762.340087890625,2790.449951171875,2790.449951171875,2497540000
|
||
|
|
2011-02-11,2783.159912109375,2810.56005859375,2778.2099609375,2809.43994140625,2809.43994140625,2066700000
|
||
|
|
2011-02-14,2810.18994140625,2819.8701171875,2808.27001953125,2817.179931640625,2817.179931640625,1964780000
|
||
|
|
2011-02-15,2809.02001953125,2813.1298828125,2798.830078125,2804.35009765625,2804.35009765625,2006220000
|
||
|
|
2011-02-16,2815.090087890625,2828.18994140625,2811.52001953125,2825.56005859375,2825.56005859375,2276980000
|
||
|
|
2011-02-17,2816.1201171875,2835.199951171875,2815.080078125,2831.580078125,2831.580078125,1939320000
|
||
|
|
2011-02-18,2833.35009765625,2840.510009765625,2823.64990234375,2833.949951171875,2833.949951171875,2109460000
|
||
|
|
2011-02-22,2795.43994140625,2808.179931640625,2752.75,2756.419921875,2756.419921875,2262100000
|
||
|
|
2011-02-23,2755.199951171875,2761.699951171875,2705.5400390625,2722.989990234375,2722.989990234375,2479150000
|
||
|
|
2011-02-24,2726.590087890625,2745.2900390625,2707.800048828125,2737.89990234375,2737.89990234375,2065290000
|
||
|
|
2011-02-25,2752.159912109375,2781.1201171875,2751.81005859375,2781.050048828125,2781.050048828125,1867820000
|
||
|
|
2011-02-28,2791.280029296875,2798.429931640625,2767.610107421875,2782.27001953125,2782.27001953125,2009500000
|
||
|
|
2011-03-01,2791.080078125,2791.22998046875,2730.719970703125,2737.409912109375,2737.409912109375,2212860000
|
||
|
|
2011-03-02,2735.050048828125,2763.949951171875,2734.080078125,2748.070068359375,2748.070068359375,1986900000
|
||
|
|
2011-03-03,2774.47998046875,2802.320068359375,2774.47998046875,2798.739990234375,2798.739990234375,1990380000
|
||
|
|
2011-03-04,2797.639892578125,2798.070068359375,2768.1201171875,2784.669921875,2784.669921875,1897900000
|
||
|
|
2011-03-07,2793.18994140625,2794.820068359375,2724.510009765625,2745.6298828125,2745.6298828125,2189970000
|
||
|
|
2011-03-08,2745.22998046875,2775.409912109375,2729.85009765625,2765.77001953125,2765.77001953125,1835540000
|
||
|
|
2011-03-09,2756.340087890625,2761.77001953125,2737.679931640625,2751.719970703125,2751.719970703125,1996700000
|
||
|
|
2011-03-10,2719.2900390625,2721.2099609375,2695.080078125,2701.02001953125,2701.02001953125,2363330000
|
||
|
|
2011-03-11,2689.64990234375,2724.610107421875,2689.409912109375,2715.610107421875,2715.610107421875,1851810000
|
||
|
|
2011-03-14,2695.659912109375,2715.219970703125,2682.090087890625,2700.969970703125,2700.969970703125,1782070000
|
||
|
|
2011-03-15,2619.39990234375,2680.570068359375,2618.5,2667.330078125,2667.330078125,2359830000
|
||
|
|
2011-03-16,2652.919921875,2669.27001953125,2603.5,2616.820068359375,2616.820068359375,2596000000
|
||
|
|
2011-03-17,2656.080078125,2660.5,2634.169921875,2636.050048828125,2636.050048828125,1994360000
|
||
|
|
2011-03-18,2665.5400390625,2665.56005859375,2639.760009765625,2643.669921875,2643.669921875,1986900000
|
||
|
|
2011-03-21,2675.469970703125,2699.699951171875,2674.989990234375,2692.090087890625,2692.090087890625,1751060000
|
||
|
|
2011-03-22,2692.1298828125,2695.4599609375,2679.409912109375,2683.8701171875,2683.8701171875,1657430000
|
||
|
|
2011-03-23,2677.56005859375,2704.300048828125,2660.169921875,2698.300048828125,2698.300048828125,1769950000
|
||
|
|
2011-03-24,2715.8798828125,2740.389892578125,2703.419921875,2736.419921875,2736.419921875,1954180000
|
||
|
|
2011-03-25,2746.340087890625,2762.550048828125,2740.169921875,2743.06005859375,2743.06005859375,1857570000
|
||
|
|
2011-03-28,2752.330078125,2754.6298828125,2730.679931640625,2730.679931640625,2730.679931640625,1669260000
|
||
|
|
2011-03-29,2727.830078125,2756.889892578125,2720.18994140625,2756.889892578125,2756.889892578125,1631160000
|
||
|
|
2011-03-30,2772.360107421875,2779.949951171875,2763.77001953125,2776.7900390625,2776.7900390625,1818410000
|
||
|
|
2011-03-31,2774.22998046875,2783.97998046875,2769.52001953125,2781.070068359375,2781.070068359375,1896420000
|
||
|
|
2011-04-01,2796.669921875,2802.6298828125,2779.7099609375,2789.60009765625,2789.60009765625,2090120000
|
||
|
|
2011-04-04,2796.260009765625,2799.72998046875,2778.8701171875,2789.18994140625,2789.18994140625,1705920000
|
||
|
|
2011-04-05,2787.780029296875,2806.199951171875,2785.27001953125,2791.18994140625,2791.18994140625,1954520000
|
||
|
|
2011-04-06,2808.110107421875,2815.550048828125,2786.800048828125,2799.820068359375,2799.820068359375,1996750000
|
||
|
|
2011-04-07,2799.590087890625,2813.219970703125,2781.1298828125,2796.139892578125,2796.139892578125,1806900000
|
||
|
|
2011-04-08,2806.2900390625,2808.56005859375,2771.419921875,2780.419921875,2780.419921875,1650810000
|
||
|
|
2011-04-11,2789.489990234375,2792.949951171875,2760.840087890625,2771.510009765625,2771.510009765625,2053190000
|
||
|
|
2011-04-12,2755.889892578125,2760.6201171875,2737.070068359375,2744.7900390625,2744.7900390625,1818610000
|
||
|
|
2011-04-13,2762.68994140625,2772.050048828125,2744.85009765625,2761.52001953125,2761.52001953125,1744940000
|
||
|
|
2011-04-14,2743.1201171875,2762.179931640625,2733.679931640625,2760.219970703125,2760.219970703125,1717650000
|
||
|
|
2011-04-15,2752.8701171875,2769.2900390625,2743.75,2764.64990234375,2764.64990234375,1785050000
|
||
|
|
2011-04-18,2731.219970703125,2737.4599609375,2706.5,2735.3798828125,2735.3798828125,1786230000
|
||
|
|
2011-04-19,2741.35009765625,2746.179931640625,2727.1201171875,2744.969970703125,2744.969970703125,1675970000
|
||
|
|
2011-04-20,2788.840087890625,2802.989990234375,2785.97998046875,2802.510009765625,2802.510009765625,2094470000
|
||
|
|
2011-04-21,2820.77001953125,2820.77001953125,2808.550048828125,2820.159912109375,2820.159912109375,2094470000
|
||
|
|
2011-04-25,2820.280029296875,2826.260009765625,2813.199951171875,2825.8798828125,2825.8798828125,1480600000
|
||
|
|
2011-04-26,2832.47998046875,2856.610107421875,2829.0,2847.5400390625,2847.5400390625,2057740000
|
||
|
|
2011-04-27,2853.8798828125,2870.800048828125,2842.610107421875,2869.8798828125,2869.8798828125,2071380000
|
||
|
|
2011-04-28,2862.820068359375,2874.590087890625,2859.6201171875,2872.530029296875,2872.530029296875,1983630000
|
||
|
|
2011-04-29,2869.739990234375,2876.830078125,2863.0400390625,2873.5400390625,2873.5400390625,2455650000
|
||
|
|
2011-05-02,2881.280029296875,2887.75,2859.840087890625,2864.080078125,2864.080078125,2062630000
|
||
|
|
2011-05-03,2859.300048828125,2861.949951171875,2825.5,2841.6201171875,2841.6201171875,2214380000
|
||
|
|
2011-05-04,2842.919921875,2848.159912109375,2808.7900390625,2828.22998046875,2828.22998046875,2209580000
|
||
|
|
2011-05-05,2812.840087890625,2845.85009765625,2804.820068359375,2814.719970703125,2814.719970703125,2227690000
|
||
|
|
2011-05-06,2840.7099609375,2859.25,2818.64990234375,2827.56005859375,2827.56005859375,2043740000
|
||
|
|
2011-05-09,2828.239990234375,2850.389892578125,2823.669921875,2843.25,2843.25,1649110000
|
||
|
|
2011-05-10,2851.909912109375,2873.639892578125,2850.010009765625,2871.889892578125,2871.889892578125,2018000000
|
||
|
|
2011-05-11,2867.159912109375,2874.610107421875,2829.679931640625,2845.06005859375,2845.06005859375,2258770000
|
||
|
|
2011-05-12,2833.669921875,2865.860107421875,2819.3701171875,2863.0400390625,2863.0400390625,2209650000
|
||
|
|
2011-05-13,2859.699951171875,2861.510009765625,2827.510009765625,2828.469970703125,2828.469970703125,1917050000
|
||
|
|
2011-05-16,2815.89990234375,2828.139892578125,2779.5400390625,2782.31005859375,2782.31005859375,2066020000
|
||
|
|
2011-05-17,2769.169921875,2783.610107421875,2759.2900390625,2783.2099609375,2783.2099609375,2220440000
|
||
|
|
2011-05-18,2782.64990234375,2817.14990234375,2780.830078125,2815.0,2815.0,1875150000
|
||
|
|
2011-05-19,2824.050048828125,2828.409912109375,2805.1201171875,2823.31005859375,2823.31005859375,1753390000
|
||
|
|
2011-05-20,2815.9599609375,2821.43994140625,2796.27001953125,2803.320068359375,2803.320068359375,1780140000
|
||
|
|
2011-05-23,2761.9599609375,2770.510009765625,2750.639892578125,2758.89990234375,2758.89990234375,1795680000
|
||
|
|
2011-05-24,2766.699951171875,2767.5,2744.010009765625,2746.159912109375,2746.159912109375,1875370000
|
||
|
|
2011-05-25,2739.989990234375,2771.3798828125,2739.85009765625,2761.3798828125,2761.3798828125,1894510000
|
||
|
|
2011-05-26,2756.31005859375,2787.330078125,2756.06005859375,2782.919921875,2782.919921875,1904400000
|
||
|
|
2011-05-27,2789.02001953125,2801.14990234375,2788.2900390625,2796.860107421875,2796.860107421875,1641320000
|
||
|
|
2011-05-31,2824.25,2835.340087890625,2808.60009765625,2835.300048828125,2835.300048828125,2450090000
|
||
|
|
2011-06-01,2829.389892578125,2834.050048828125,2767.6298828125,2769.18994140625,2769.18994140625,2254850000
|
||
|
|
2011-06-02,2773.760009765625,2784.570068359375,2759.169921875,2773.31005859375,2773.31005859375,1919030000
|
||
|
|
2011-06-03,2740.489990234375,2762.56005859375,2730.6298828125,2732.780029296875,2732.780029296875,1936400000
|
||
|
|
2011-06-06,2728.31005859375,2736.659912109375,2702.199951171875,2702.56005859375,2702.56005859375,1878150000
|
||
|
|
2011-06-07,2712.7900390625,2723.320068359375,2701.169921875,2701.56005859375,2701.56005859375,1847300000
|
||
|
|
2011-06-08,2693.68994140625,2698.080078125,2671.090087890625,2675.3798828125,2675.3798828125,2089320000
|
||
|
|
2011-06-09,2678.52001953125,2696.68994140625,2670.02001953125,2684.8701171875,2684.8701171875,1704960000
|
||
|
|
2011-06-10,2675.10009765625,2676.719970703125,2641.639892578125,2643.72998046875,2643.72998046875,1972000000
|
||
|
|
2011-06-13,2649.300048828125,2657.77001953125,2629.610107421875,2639.68994140625,2639.68994140625,1847050000
|
||
|
|
2011-06-14,2662.72998046875,2685.64990234375,2662.72998046875,2678.719970703125,2678.719970703125,1701300000
|
||
|
|
2011-06-15,2653.169921875,2669.75,2625.860107421875,2631.4599609375,2631.4599609375,1982430000
|
||
|
|
2011-06-16,2631.97998046875,2642.64990234375,2599.860107421875,2623.699951171875,2623.699951171875,1958250000
|
||
|
|
2011-06-17,2646.2900390625,2648.5400390625,2608.989990234375,2616.47998046875,2616.47998046875,2393690000
|
||
|
|
2011-06-20,2608.050048828125,2636.550048828125,2607.739990234375,2629.659912109375,2629.659912109375,1625850000
|
||
|
|
2011-06-21,2640.330078125,2688.5,2634.0400390625,2687.260009765625,2687.260009765625,1882490000
|
||
|
|
2011-06-22,2677.179931640625,2693.22998046875,2668.35009765625,2669.18994140625,2669.18994140625,1617370000
|
||
|
|
2011-06-23,2638.60009765625,2688.070068359375,2627.469970703125,2686.75,2686.75,2060450000
|
||
|
|
2011-06-24,2681.10009765625,2682.409912109375,2647.4599609375,2652.889892578125,2652.889892578125,2842870000
|
||
|
|
2011-06-27,2653.070068359375,2697.340087890625,2647.550048828125,2688.280029296875,2688.280029296875,1710740000
|
||
|
|
2011-06-28,2694.260009765625,2729.93994140625,2692.449951171875,2729.31005859375,2729.31005859375,1682590000
|
||
|
|
2011-06-29,2736.760009765625,2746.6201171875,2722.260009765625,2740.489990234375,2740.489990234375,1804490000
|
||
|
|
2011-06-30,2749.3701171875,2776.56005859375,2749.110107421875,2773.52001953125,2773.52001953125,1859130000
|
||
|
|
2011-07-01,2775.080078125,2818.18994140625,2769.06005859375,2816.030029296875,2816.030029296875,1646380000
|
||
|
|
2011-07-05,2817.8701171875,2828.530029296875,2810.0,2825.77001953125,2825.77001953125,1556620000
|
||
|
|
2011-07-06,2821.419921875,2838.85009765625,2812.800048828125,2834.02001953125,2834.02001953125,1639490000
|
||
|
|
2011-07-07,2856.25,2878.93994140625,2853.89990234375,2872.659912109375,2872.659912109375,1873710000
|
||
|
|
2011-07-08,2841.2900390625,2860.02001953125,2831.159912109375,2859.81005859375,2859.81005859375,1612120000
|
||
|
|
2011-07-11,2828.10009765625,2841.1201171875,2795.5400390625,2802.6201171875,2802.6201171875,1765920000
|
||
|
|
2011-07-12,2798.75,2807.570068359375,2780.159912109375,2781.909912109375,2781.909912109375,2015410000
|
||
|
|
2011-07-13,2800.8798828125,2825.860107421875,2789.570068359375,2796.919921875,2796.919921875,1885510000
|
||
|
|
2011-07-14,2804.820068359375,2817.3798828125,2755.89990234375,2762.669921875,2762.669921875,1946500000
|
||
|
|
2011-07-15,2787.330078125,2790.159912109375,2768.280029296875,2789.800048828125,2789.800048828125,1804380000
|
||
|
|
2011-07-18,2777.610107421875,2783.760009765625,2743.7900390625,2765.110107421875,2765.110107421875,1752220000
|
||
|
|
2011-07-19,2790.97998046875,2828.64990234375,2790.97998046875,2826.52001953125,2826.52001953125,1882760000
|
||
|
|
2011-07-20,2839.389892578125,2839.64990234375,2808.179931640625,2814.22998046875,2814.22998046875,1863670000
|
||
|
|
2011-07-21,2818.7900390625,2847.409912109375,2807.7099609375,2834.429931640625,2834.429931640625,2284150000
|
||
|
|
2011-07-22,2834.4599609375,2862.719970703125,2830.580078125,2858.830078125,2858.830078125,1665220000
|
||
|
|
2011-07-25,2832.110107421875,2859.39990234375,2828.909912109375,2842.800048828125,2842.800048828125,1613240000
|
||
|
|
2011-07-26,2842.739990234375,2851.719970703125,2832.27001953125,2839.9599609375,2839.9599609375,1739980000
|
||
|
|
2011-07-27,2823.6201171875,2823.860107421875,2761.0,2764.7900390625,2764.7900390625,2367470000
|
||
|
|
2011-07-28,2765.610107421875,2800.110107421875,2757.85009765625,2766.25,2766.25,2067020000
|
||
|
|
2011-07-29,2736.669921875,2780.580078125,2724.989990234375,2756.3798828125,2756.3798828125,2301210000
|
||
|
|
2011-08-01,2791.449951171875,2796.239990234375,2716.300048828125,2744.610107421875,2744.610107421875,2209790000
|
||
|
|
2011-08-02,2728.2900390625,2745.8701171875,2668.679931640625,2669.239990234375,2669.239990234375,2377250000
|
||
|
|
2011-08-03,2673.969970703125,2695.3701171875,2621.669921875,2693.070068359375,2693.070068359375,2601310000
|
||
|
|
2011-08-04,2648.3798828125,2653.7900390625,2556.3798828125,2556.389892578125,2556.389892578125,3272990000
|
||
|
|
2011-08-05,2580.300048828125,2592.0400390625,2464.8701171875,2532.409912109375,2532.409912109375,3750150000
|
||
|
|
2011-08-08,2447.300048828125,2489.389892578125,2357.68994140625,2357.68994140625,2357.68994140625,3987990000
|
||
|
|
2011-08-09,2402.1298828125,2483.659912109375,2331.64990234375,2482.52001953125,2482.52001953125,3803050000
|
||
|
|
2011-08-10,2425.550048828125,2461.280029296875,2378.080078125,2381.050048828125,2381.050048828125,3397010000
|
||
|
|
2011-08-11,2415.5400390625,2516.389892578125,2399.56005859375,2492.679931640625,2492.679931640625,3134140000
|
||
|
|
2011-08-12,2507.010009765625,2524.090087890625,2481.5,2507.97998046875,2507.97998046875,2232470000
|
||
|
|
2011-08-15,2522.0400390625,2555.199951171875,2514.52001953125,2555.199951171875,2555.199951171875,1945850000
|
||
|
|
2011-08-16,2526.47998046875,2546.739990234375,2494.550048828125,2523.449951171875,2523.449951171875,2074370000
|
||
|
|
2011-08-17,2527.7900390625,2549.110107421875,2488.090087890625,2511.47998046875,2511.47998046875,1913320000
|
||
|
|
2011-08-18,2436.3798828125,2437.010009765625,2362.969970703125,2380.429931640625,2380.429931640625,2775580000
|
||
|
|
2011-08-19,2353.320068359375,2415.179931640625,2338.659912109375,2341.840087890625,2341.840087890625,2385300000
|
||
|
|
2011-08-22,2396.8798828125,2397.340087890625,2337.280029296875,2345.3798828125,2345.3798828125,1957230000
|
||
|
|
2011-08-23,2360.949951171875,2446.06005859375,2349.080078125,2446.06005859375,2446.06005859375,2147270000
|
||
|
|
2011-08-24,2437.47998046875,2470.800048828125,2420.47998046875,2467.68994140625,2467.68994140625,1888640000
|
||
|
|
2011-08-25,2470.9599609375,2482.89990234375,2415.239990234375,2419.6298828125,2419.6298828125,1789230000
|
||
|
|
2011-08-26,2408.7900390625,2486.0400390625,2385.27001953125,2479.85009765625,2479.85009765625,1852130000
|
||
|
|
2011-08-29,2510.989990234375,2562.580078125,2510.1298828125,2562.110107421875,2562.110107421875,1615510000
|
||
|
|
2011-08-30,2547.070068359375,2589.530029296875,2534.679931640625,2576.110107421875,2576.110107421875,1871800000
|
||
|
|
2011-08-31,2589.75,2611.580078125,2557.739990234375,2579.4599609375,2579.4599609375,1995490000
|
||
|
|
2011-09-01,2583.340087890625,2604.5,2543.56005859375,2546.0400390625,2546.0400390625,1742440000
|
||
|
|
2011-09-02,2497.280029296875,2512.780029296875,2469.35009765625,2480.330078125,2480.330078125,1571530000
|
||
|
|
2011-09-06,2417.610107421875,2477.77001953125,2414.31005859375,2473.830078125,2473.830078125,1737170000
|
||
|
|
2011-09-07,2511.5,2548.93994140625,2507.52001953125,2548.93994140625,2548.93994140625,1791480000
|
||
|
|
2011-09-08,2533.81005859375,2568.449951171875,2520.800048828125,2529.139892578125,2529.139892578125,1979990000
|
||
|
|
2011-09-09,2508.1201171875,2518.39990234375,2452.929931640625,2467.989990234375,2467.989990234375,2054190000
|
||
|
|
2011-09-12,2442.860107421875,2495.360107421875,2438.39990234375,2495.090087890625,2495.090087890625,1980350000
|
||
|
|
2011-09-13,2502.590087890625,2537.39990234375,2494.070068359375,2532.14990234375,2532.14990234375,1931390000
|
||
|
|
2011-09-14,2548.449951171875,2600.780029296875,2519.800048828125,2572.550048828125,2572.550048828125,2323770000
|
||
|
|
2011-09-15,2595.449951171875,2608.949951171875,2569.780029296875,2607.070068359375,2607.070068359375,1967730000
|
||
|
|
2011-09-16,2607.1201171875,2627.280029296875,2600.9599609375,2622.31005859375,2622.31005859375,2703730000
|
||
|
|
2011-09-19,2584.35009765625,2627.340087890625,2564.4599609375,2612.830078125,2612.830078125,1891770000
|
||
|
|
2011-09-20,2623.889892578125,2643.3701171875,2589.52001953125,2590.239990234375,2590.239990234375,1914990000
|
||
|
|
2011-09-21,2601.06005859375,2613.2900390625,2537.4599609375,2538.18994140625,2538.18994140625,2172030000
|
||
|
|
2011-09-22,2466.06005859375,2494.31005859375,2420.22998046875,2455.669921875,2455.669921875,2919330000
|
||
|
|
2011-09-23,2438.6298828125,2490.719970703125,2438.280029296875,2483.22998046875,2483.22998046875,1975200000
|
||
|
|
2011-09-26,2496.97998046875,2518.909912109375,2446.1201171875,2516.68994140625,2516.68994140625,1982710000
|
||
|
|
2011-09-27,2560.780029296875,2590.93994140625,2532.64990234375,2546.830078125,2546.830078125,2095620000
|
||
|
|
2011-09-28,2557.860107421875,2569.7900390625,2491.070068359375,2491.580078125,2491.580078125,1929310000
|
||
|
|
2011-09-29,2535.52001953125,2538.969970703125,2433.580078125,2480.760009765625,2480.760009765625,2290370000
|
||
|
|
2011-09-30,2444.77001953125,2468.97998046875,2415.070068359375,2415.39990234375,2415.39990234375,2041370000
|
||
|
|
2011-10-03,2401.18994140625,2430.8798828125,2335.22998046875,2335.830078125,2335.830078125,2547690000
|
||
|
|
2011-10-04,2312.679931640625,2406.669921875,2298.889892578125,2404.820068359375,2404.820068359375,3040940000
|
||
|
|
2011-10-05,2398.3701171875,2466.5,2380.9599609375,2460.510009765625,2460.510009765625,2472400000
|
||
|
|
2011-10-06,2459.050048828125,2507.43994140625,2446.719970703125,2506.820068359375,2506.820068359375,2249140000
|
||
|
|
2011-10-07,2509.610107421875,2512.139892578125,2468.60009765625,2479.35009765625,2479.35009765625,2084900000
|
||
|
|
2011-10-10,2522.719970703125,2566.050048828125,2519.780029296875,2566.050048828125,2566.050048828125,1574750000
|
||
|
|
2011-10-11,2554.699951171875,2587.280029296875,2551.93994140625,2583.030029296875,2583.030029296875,1661400000
|
||
|
|
2011-10-12,2606.610107421875,2629.489990234375,2602.31005859375,2604.72998046875,2604.72998046875,1967190000
|
||
|
|
2011-10-13,2595.050048828125,2625.219970703125,2588.7099609375,2620.239990234375,2620.239990234375,1675220000
|
||
|
|
2011-10-14,2655.22998046875,2667.85009765625,2636.0,2667.85009765625,2667.85009765625,1664350000
|
||
|
|
2011-10-17,2653.320068359375,2658.25,2606.909912109375,2614.919921875,2614.919921875,1675210000
|
||
|
|
2011-10-18,2614.050048828125,2667.570068359375,2586.31005859375,2657.429931640625,2657.429931640625,1931690000
|
||
|
|
2011-10-19,2642.889892578125,2651.8798828125,2597.77001953125,2604.0400390625,2604.0400390625,1980180000
|
||
|
|
2011-10-20,2605.419921875,2606.389892578125,2557.169921875,2598.6201171875,2598.6201171875,2040180000
|
||
|
|
2011-10-21,2630.300048828125,2646.919921875,2611.110107421875,2637.4599609375,2637.4599609375,2019950000
|
||
|
|
2011-10-24,2644.830078125,2703.070068359375,2643.93994140625,2699.43994140625,2699.43994140625,1884450000
|
||
|
|
2011-10-25,2685.860107421875,2685.8798828125,2633.93994140625,2638.419921875,2638.419921875,1777770000
|
||
|
|
2011-10-26,2660.419921875,2666.2900390625,2598.739990234375,2650.669921875,2650.669921875,2118650000
|
||
|
|
2011-10-27,2720.590087890625,2753.3701171875,2694.27001953125,2738.6298828125,2738.6298828125,2810680000
|
||
|
|
2011-10-28,2724.030029296875,2742.27001953125,2723.030029296875,2737.14990234375,2737.14990234375,1838530000
|
||
|
|
2011-10-31,2705.889892578125,2716.699951171875,2684.1298828125,2684.409912109375,2684.409912109375,1772560000
|
||
|
|
2011-11-01,2607.31005859375,2638.60009765625,2597.159912109375,2606.9599609375,2606.9599609375,2294220000
|
||
|
|
2011-11-02,2637.56005859375,2648.4599609375,2613.739990234375,2639.97998046875,2639.97998046875,1921790000
|
||
|
|
2011-11-03,2666.2099609375,2699.840087890625,2628.219970703125,2697.969970703125,2697.969970703125,2106240000
|
||
|
|
2011-11-04,2678.159912109375,2693.669921875,2655.1201171875,2686.14990234375,2686.14990234375,1930750000
|
||
|
|
2011-11-07,2683.3798828125,2697.02001953125,2649.06005859375,2695.25,2695.25,1712700000
|
||
|
|
2011-11-08,2712.080078125,2730.389892578125,2680.929931640625,2727.489990234375,2727.489990234375,1850270000
|
||
|
|
2011-11-09,2662.56005859375,2672.340087890625,2617.929931640625,2621.64990234375,2621.64990234375,2144160000
|
||
|
|
2011-11-10,2652.010009765625,2652.39990234375,2601.7900390625,2625.14990234375,2625.14990234375,1892390000
|
||
|
|
2011-11-11,2653.530029296875,2684.669921875,2649.85009765625,2678.75,2678.75,1602640000
|
||
|
|
2011-11-14,2671.110107421875,2682.1298828125,2647.47998046875,2657.219970703125,2657.219970703125,1401710000
|
||
|
|
2011-11-15,2647.909912109375,2695.8701171875,2644.0,2686.199951171875,2686.199951171875,1706960000
|
||
|
|
2011-11-16,2661.090087890625,2688.860107421875,2637.909912109375,2639.610107421875,2639.610107421875,1950030000
|
||
|
|
2011-11-17,2637.3701171875,2637.47998046875,2576.219970703125,2587.989990234375,2587.989990234375,2197320000
|
||
|
|
2011-11-18,2595.02001953125,2595.840087890625,2567.14990234375,2572.5,2572.5,1755360000
|
||
|
|
2011-11-21,2535.340087890625,2539.8701171875,2500.889892578125,2523.139892578125,2523.139892578125,2048520000
|
||
|
|
2011-11-22,2517.639892578125,2534.39990234375,2499.18994140625,2521.280029296875,2521.280029296875,1792060000
|
||
|
|
2011-11-23,2501.179931640625,2503.3798828125,2460.080078125,2460.080078125,2460.080078125,1707770000
|
||
|
|
2011-11-25,2453.030029296875,2477.030029296875,2441.47998046875,2441.510009765625,2441.510009765625,691750000
|
||
|
|
2011-11-28,2509.6298828125,2531.320068359375,2507.719970703125,2527.340087890625,2527.340087890625,1626060000
|
||
|
|
2011-11-29,2529.110107421875,2542.4599609375,2508.27001953125,2515.510009765625,2515.510009765625,1623550000
|
||
|
|
2011-11-30,2586.389892578125,2620.340087890625,2582.489990234375,2620.340087890625,2620.340087890625,2440960000
|
||
|
|
2011-12-01,2615.669921875,2636.080078125,2611.47998046875,2626.199951171875,2626.199951171875,1826860000
|
||
|
|
2011-12-02,2650.800048828125,2659.22998046875,2625.070068359375,2626.929931640625,2626.929931640625,1662730000
|
||
|
|
2011-12-05,2666.469970703125,2674.530029296875,2641.590087890625,2655.760009765625,2655.760009765625,1686660000
|
||
|
|
2011-12-06,2655.02001953125,2663.6298828125,2639.179931640625,2649.56005859375,2649.56005859375,1491130000
|
||
|
|
2011-12-07,2638.610107421875,2660.239990234375,2612.800048828125,2649.2099609375,2649.2099609375,1658010000
|
||
|
|
2011-12-08,2633.300048828125,2645.919921875,2592.550048828125,2596.3798828125,2596.3798828125,1845640000
|
||
|
|
2011-12-09,2603.179931640625,2653.4599609375,2603.179931640625,2646.85009765625,2646.85009765625,1664710000
|
||
|
|
2011-12-12,2617.320068359375,2617.320068359375,2591.419921875,2612.260009765625,2612.260009765625,1572600000
|
||
|
|
2011-12-13,2629.669921875,2639.739990234375,2568.43994140625,2579.27001953125,2579.27001953125,1752320000
|
||
|
|
2011-12-14,2566.2099609375,2568.43994140625,2525.8798828125,2539.31005859375,2539.31005859375,1793960000
|
||
|
|
2011-12-15,2565.929931640625,2565.93994140625,2536.580078125,2541.010009765625,2541.010009765625,1748400000
|
||
|
|
2011-12-16,2554.6201171875,2585.419921875,2548.0,2555.330078125,2555.330078125,2664690000
|
||
|
|
2011-12-19,2564.070068359375,2570.64990234375,2518.010009765625,2523.139892578125,2523.139892578125,1560110000
|
||
|
|
2011-12-20,2567.25,2604.52001953125,2566.8701171875,2603.72998046875,2603.72998046875,1835720000
|
||
|
|
2011-12-21,2589.77001953125,2590.610107421875,2544.659912109375,2577.969970703125,2577.969970703125,1853710000
|
||
|
|
2011-12-22,2584.330078125,2601.989990234375,2581.919921875,2599.449951171875,2599.449951171875,1515610000
|
||
|
|
2011-12-23,2607.429931640625,2618.840087890625,2599.889892578125,2618.639892578125,2618.639892578125,960940000
|
||
|
|
2011-12-27,2613.510009765625,2633.340087890625,2610.77001953125,2625.199951171875,2625.199951171875,945590000
|
||
|
|
2011-12-28,2626.18994140625,2626.340087890625,2586.85009765625,2589.97998046875,2589.97998046875,1069930000
|
||
|
|
2011-12-29,2596.330078125,2614.8701171875,2593.0400390625,2613.739990234375,2613.739990234375,1011380000
|
||
|
|
2011-12-30,2610.22998046875,2616.4599609375,2604.60009765625,2605.14990234375,2605.14990234375,1056790000
|
||
|
|
2012-01-03,2657.389892578125,2665.89990234375,2641.97998046875,2648.719970703125,2648.719970703125,1636850000
|
||
|
|
2012-01-04,2639.89990234375,2653.179931640625,2627.22998046875,2648.360107421875,2648.360107421875,1670530000
|
||
|
|
2012-01-05,2642.570068359375,2673.56005859375,2631.22998046875,2669.860107421875,2669.860107421875,1836410000
|
||
|
|
2012-01-06,2671.169921875,2682.1201171875,2658.830078125,2674.219970703125,2674.219970703125,1683090000
|
||
|
|
2012-01-09,2682.97998046875,2683.780029296875,2662.9599609375,2676.56005859375,2676.56005859375,1768080000
|
||
|
|
2012-01-10,2704.419921875,2712.5,2694.330078125,2702.5,2702.5,1809500000
|
||
|
|
2012-01-11,2695.77001953125,2714.2900390625,2690.72998046875,2710.760009765625,2710.760009765625,1699660000
|
||
|
|
2012-01-12,2716.8701171875,2726.429931640625,2697.320068359375,2724.699951171875,2724.699951171875,1669550000
|
||
|
|
2012-01-13,2707.409912109375,2712.929931640625,2689.580078125,2710.669921875,2710.669921875,1655960000
|
||
|
|
2012-01-17,2736.340087890625,2742.72998046875,2721.030029296875,2728.080078125,2728.080078125,1664210000
|
||
|
|
2012-01-18,2731.159912109375,2769.7099609375,2730.050048828125,2769.7099609375,2769.7099609375,1968940000
|
||
|
|
2012-01-19,2779.739990234375,2793.35009765625,2777.169921875,2788.330078125,2788.330078125,1959950000
|
||
|
|
2012-01-20,2776.0400390625,2787.199951171875,2775.8701171875,2786.699951171875,2786.699951171875,1949660000
|
||
|
|
2012-01-23,2786.2099609375,2804.989990234375,2769.820068359375,2784.169921875,2784.169921875,1652940000
|
||
|
|
2012-01-24,2771.580078125,2788.3798828125,2766.340087890625,2786.639892578125,2786.639892578125,1620690000
|
||
|
|
2012-01-25,2803.22998046875,2822.7900390625,2788.949951171875,2818.31005859375,2818.31005859375,1918040000
|
||
|
|
2012-01-26,2828.780029296875,2834.300048828125,2794.780029296875,2805.280029296875,2805.280029296875,1998970000
|
||
|
|
2012-01-27,2797.659912109375,2821.550048828125,2797.239990234375,2816.550048828125,2816.550048828125,1707350000
|
||
|
|
2012-01-30,2790.39990234375,2816.85009765625,2782.43994140625,2811.93994140625,2811.93994140625,1668970000
|
||
|
|
2012-01-31,2825.760009765625,2830.449951171875,2798.77001953125,2813.840087890625,2813.840087890625,1786550000
|
||
|
|
2012-02-01,2830.10009765625,2855.72998046875,2825.18994140625,2848.27001953125,2848.27001953125,2125720000
|
||
|
|
2012-02-02,2854.10009765625,2868.22998046875,2849.39990234375,2859.679931640625,2859.679931640625,1913430000
|
||
|
|
2012-02-03,2888.949951171875,2908.1298828125,2885.840087890625,2905.659912109375,2905.659912109375,2152890000
|
||
|
|
2012-02-06,2892.52001953125,2903.030029296875,2887.330078125,2901.989990234375,2901.989990234375,1684490000
|
||
|
|
2012-02-07,2895.909912109375,2910.27001953125,2885.169921875,2904.080078125,2904.080078125,1784580000
|
||
|
|
2012-02-08,2906.590087890625,2918.260009765625,2892.7099609375,2915.860107421875,2915.860107421875,1981150000
|
||
|
|
2012-02-09,2922.4599609375,2930.679931640625,2904.510009765625,2927.22998046875,2927.22998046875,2153090000
|
||
|
|
2012-02-10,2902.0,2910.97998046875,2895.10009765625,2903.8798828125,2903.8798828125,1787640000
|
||
|
|
2012-02-13,2926.2099609375,2933.929931640625,2913.889892578125,2931.389892578125,2931.389892578125,1619980000
|
||
|
|
2012-02-14,2921.699951171875,2932.080078125,2911.60009765625,2931.830078125,2931.830078125,1881630000
|
||
|
|
2012-02-15,2943.419921875,2958.18994140625,2911.330078125,2915.830078125,2915.830078125,2038980000
|
||
|
|
2012-02-16,2915.669921875,2961.3798828125,2912.719970703125,2959.85009765625,2959.85009765625,1945230000
|
||
|
|
2012-02-17,2958.219970703125,2962.780029296875,2941.550048828125,2951.780029296875,2951.780029296875,1973900000
|
||
|
|
2012-02-21,2957.300048828125,2965.050048828125,2934.070068359375,2948.570068359375,2948.570068359375,1821540000
|
||
|
|
2012-02-22,2942.77001953125,2950.3701171875,2929.679931640625,2933.169921875,2933.169921875,1706310000
|
||
|
|
2012-02-23,2933.159912109375,2958.419921875,2922.9599609375,2956.97998046875,2956.97998046875,1768390000
|
||
|
|
2012-02-24,2963.1298828125,2970.8798828125,2958.820068359375,2963.75,2963.75,1643180000
|
||
|
|
2012-02-27,2945.8701171875,2976.080078125,2933.300048828125,2966.159912109375,2966.159912109375,1763650000
|
||
|
|
2012-02-28,2969.25,2988.590087890625,2966.610107421875,2986.760009765625,2986.760009765625,1812490000
|
||
|
|
2012-02-29,2991.669921875,3000.110107421875,2961.77001953125,2966.889892578125,2966.889892578125,2170190000
|
||
|
|
2012-03-01,2979.110107421875,2996.3701171875,2974.590087890625,2988.969970703125,2988.969970703125,1903690000
|
||
|
|
2012-03-02,2986.080078125,2995.969970703125,2968.0,2976.18994140625,2976.18994140625,1755130000
|
||
|
|
2012-03-05,2969.72998046875,2973.929931640625,2940.52001953125,2950.47998046875,2950.47998046875,1679030000
|
||
|
|
2012-03-06,2917.52001953125,2921.77001953125,2900.280029296875,2910.320068359375,2910.320068359375,1870720000
|
||
|
|
2012-03-07,2922.570068359375,2940.280029296875,2920.5400390625,2935.68994140625,2935.68994140625,1589360000
|
||
|
|
2012-03-08,2954.39990234375,2976.050048828125,2945.72998046875,2970.419921875,2970.419921875,1619740000
|
||
|
|
2012-03-09,2975.090087890625,2993.97998046875,2973.9599609375,2988.340087890625,2988.340087890625,1580560000
|
||
|
|
2012-03-12,2989.050048828125,2994.10009765625,2973.64990234375,2983.659912109375,2983.659912109375,1341660000
|
||
|
|
2012-03-13,3003.7099609375,3039.889892578125,2996.4599609375,3039.8798828125,3039.8798828125,1709900000
|
||
|
|
2012-03-14,3042.2099609375,3051.3701171875,3024.72998046875,3040.72998046875,3040.72998046875,1662300000
|
||
|
|
2012-03-15,3048.580078125,3059.81005859375,3037.820068359375,3056.3701171875,3056.3701171875,1677540000
|
||
|
|
2012-03-16,3058.489990234375,3060.820068359375,3047.68994140625,3055.260009765625,3055.260009765625,2088610000
|
||
|
|
2012-03-19,3057.239990234375,3087.10009765625,3050.889892578125,3078.320068359375,3078.320068359375,1548400000
|
||
|
|
2012-03-20,3060.929931640625,3078.719970703125,3050.820068359375,3074.14990234375,3074.14990234375,1508580000
|
||
|
|
2012-03-21,3077.43994140625,3090.080078125,3069.090087890625,3075.320068359375,3075.320068359375,1552400000
|
||
|
|
2012-03-22,3055.0,3068.5,3050.699951171875,3063.320068359375,3063.320068359375,1524800000
|
||
|
|
2012-03-23,3066.3701171875,3070.929931640625,3044.669921875,3067.919921875,3067.919921875,1428940000
|
||
|
|
2012-03-26,3090.52001953125,3122.570068359375,3090.050048828125,3122.570068359375,3122.570068359375,1627520000
|
||
|
|
2012-03-27,3124.06005859375,3134.169921875,3119.030029296875,3120.35009765625,3120.35009765625,1662460000
|
||
|
|
2012-03-28,3123.840087890625,3130.56005859375,3086.929931640625,3104.9599609375,3104.9599609375,1765680000
|
||
|
|
2012-03-29,3087.25,3099.800048828125,3069.81005859375,3095.360107421875,3095.360107421875,1756160000
|
||
|
|
2012-03-30,3110.969970703125,3111.550048828125,3079.050048828125,3091.570068359375,3091.570068359375,1833130000
|
||
|
|
2012-04-02,3085.93994140625,3123.030029296875,3079.780029296875,3119.699951171875,3119.699951171875,1768210000
|
||
|
|
2012-04-03,3119.64990234375,3128.25,3097.409912109375,3113.570068359375,3113.570068359375,1804950000
|
||
|
|
2012-04-04,3085.4599609375,3086.35009765625,3052.580078125,3068.090087890625,3068.090087890625,1813150000
|
||
|
|
2012-04-05,3061.75,3083.3798828125,3061.139892578125,3080.5,3080.5,1548040000
|
||
|
|
2012-04-09,3037.280029296875,3058.760009765625,3032.219970703125,3047.080078125,3047.080078125,1371140000
|
||
|
|
2012-04-10,3044.669921875,3055.199951171875,2987.0,2991.219970703125,2991.219970703125,1953600000
|
||
|
|
2012-04-11,3020.14990234375,3030.510009765625,3008.75,3016.4599609375,3016.4599609375,1540890000
|
||
|
|
2012-04-12,3023.110107421875,3059.260009765625,3020.43994140625,3055.550048828125,3055.550048828125,1480340000
|
||
|
|
2012-04-13,3045.080078125,3045.419921875,3010.77001953125,3011.330078125,3011.330078125,1483850000
|
||
|
|
2012-04-16,3027.570068359375,3027.570068359375,2975.8701171875,2988.39990234375,2988.39990234375,1594320000
|
||
|
|
2012-04-17,3002.02001953125,3052.760009765625,2999.489990234375,3042.820068359375,3042.820068359375,1555070000
|
||
|
|
2012-04-18,3031.820068359375,3045.0400390625,3023.909912109375,3031.449951171875,3031.449951171875,1599470000
|
||
|
|
2012-04-19,3028.199951171875,3058.719970703125,2994.93994140625,3007.56005859375,3007.56005859375,1991120000
|
||
|
|
2012-04-20,3023.72998046875,3034.68994140625,2999.010009765625,3000.449951171875,3000.449951171875,1935880000
|
||
|
|
2012-04-23,2969.0,2973.3798828125,2946.0400390625,2970.449951171875,2970.449951171875,1767360000
|
||
|
|
2012-04-24,2967.3701171875,2979.080078125,2950.3798828125,2961.60009765625,2961.60009765625,1690840000
|
||
|
|
2012-04-25,3013.64990234375,3031.409912109375,3010.570068359375,3029.6298828125,3029.6298828125,1721330000
|
||
|
|
2012-04-26,3029.6201171875,3056.77001953125,3027.7900390625,3050.610107421875,3050.610107421875,1763510000
|
||
|
|
2012-04-27,3060.340087890625,3076.43994140625,3043.300048828125,3069.199951171875,3069.199951171875,1777750000
|
||
|
|
2012-04-30,3060.06005859375,3063.659912109375,3043.25,3046.360107421875,3046.360107421875,1633170000
|
||
|
|
2012-05-01,3044.7900390625,3085.39990234375,3041.6201171875,3050.43994140625,3050.43994140625,1854230000
|
||
|
|
2012-05-02,3035.070068359375,3061.469970703125,3028.93994140625,3059.85009765625,3059.85009765625,1825190000
|
||
|
|
2012-05-03,3061.1298828125,3061.3798828125,3016.199951171875,3024.300048828125,3024.300048828125,1869130000
|
||
|
|
2012-05-04,3001.14990234375,3001.47998046875,2956.340087890625,2956.340087890625,2956.340087890625,1944010000
|
||
|
|
2012-05-07,2940.409912109375,2970.199951171875,2939.2099609375,2957.760009765625,2957.760009765625,1740430000
|
||
|
|
2012-05-08,2939.360107421875,2952.64990234375,2900.06005859375,2946.27001953125,2946.27001953125,2175840000
|
||
|
|
2012-05-09,2912.409912109375,2948.77001953125,2900.179931640625,2934.7099609375,2934.7099609375,2047090000
|
||
|
|
2012-05-10,2950.2099609375,2950.2099609375,2923.139892578125,2933.639892578125,2933.639892578125,2004150000
|
||
|
|
2012-05-11,2919.35009765625,2960.3798828125,2918.739990234375,2933.820068359375,2933.820068359375,1735380000
|
||
|
|
2012-05-14,2907.780029296875,2924.889892578125,2898.89990234375,2902.580078125,2902.580078125,1683460000
|
||
|
|
2012-05-15,2902.300048828125,2930.679931640625,2889.389892578125,2893.760009765625,2893.760009765625,1826210000
|
||
|
|
2012-05-16,2904.669921875,2913.89990234375,2872.25,2874.0400390625,2874.0400390625,1933900000
|
||
|
|
2012-05-17,2874.7099609375,2879.219970703125,2813.68994140625,2813.68994140625,2813.68994140625,2016980000
|
||
|
|
2012-05-18,2814.429931640625,2827.280029296875,2774.449951171875,2778.7900390625,2778.7900390625,2692450000
|
||
|
|
2012-05-21,2782.550048828125,2848.830078125,2774.760009765625,2847.2099609375,2847.2099609375,1870420000
|
||
|
|
2012-05-22,2853.8701171875,2867.340087890625,2823.219970703125,2839.080078125,2839.080078125,1861850000
|
||
|
|
2012-05-23,2832.169921875,2855.35009765625,2795.5,2850.1201171875,2850.1201171875,1929640000
|
||
|
|
2012-05-24,2856.550048828125,2858.239990234375,2817.6201171875,2839.3798828125,2839.3798828125,1750290000
|
||
|
|
2012-05-25,2839.739990234375,2846.31005859375,2829.760009765625,2837.530029296875,2837.530029296875,1282680000
|
||
|
|
2012-05-29,2853.27001953125,2882.830078125,2846.679931640625,2870.989990234375,2870.989990234375,221430000
|
||
|
|
2012-05-30,2847.27001953125,2847.27001953125,2825.639892578125,2837.360107421875,2837.360107421875,1671040000
|
||
|
|
2012-05-31,2837.3701171875,2842.429931640625,2801.9599609375,2827.340087890625,2827.340087890625,2180130000
|
||
|
|
2012-06-01,2810.1298828125,2810.1298828125,2747.239990234375,2747.47998046875,2747.47998046875,1966370000
|
||
|
|
2012-06-04,2747.610107421875,2769.929931640625,2726.679931640625,2760.010009765625,2760.010009765625,1755750000
|
||
|
|
2012-06-05,2749.35009765625,2781.969970703125,2749.340087890625,2778.110107421875,2778.110107421875,1625600000
|
||
|
|
2012-06-06,2796.22998046875,2844.719970703125,2796.22998046875,2844.719970703125,2844.719970703125,1761050000
|
||
|
|
2012-06-07,2872.050048828125,2873.590087890625,2827.820068359375,2831.02001953125,2831.02001953125,1655370000
|
||
|
|
2012-06-08,2823.820068359375,2860.93994140625,2814.800048828125,2858.419921875,2858.419921875,1390260000
|
||
|
|
2012-06-11,2882.489990234375,2882.9599609375,2806.89990234375,2809.72998046875,2809.72998046875,1480220000
|
||
|
|
2012-06-12,2815.840087890625,2843.669921875,2802.3798828125,2843.070068359375,2843.070068359375,1594310000
|
||
|
|
2012-06-13,2838.1201171875,2853.169921875,2810.590087890625,2818.610107421875,2818.610107421875,1602080000
|
||
|
|
2012-06-14,2820.6298828125,2842.31005859375,2807.550048828125,2836.330078125,2836.330078125,1633370000
|
||
|
|
2012-06-15,2839.39990234375,2874.3798828125,2837.93994140625,2872.800048828125,2872.800048828125,2020100000
|
||
|
|
2012-06-18,2872.489990234375,2903.030029296875,2853.860107421875,2895.330078125,2895.330078125,1586190000
|
||
|
|
2012-06-19,2909.8701171875,2940.22998046875,2908.449951171875,2929.760009765625,2929.760009765625,1835480000
|
||
|
|
2012-06-20,2932.9599609375,2942.280029296875,2910.0,2930.449951171875,2930.449951171875,1563080000
|
||
|
|
2012-06-21,2929.14990234375,2930.929931640625,2857.10009765625,2859.090087890625,2859.090087890625,1822200000
|
||
|
|
2012-06-22,2866.169921875,2894.35009765625,2863.929931640625,2892.419921875,2892.419921875,3544010000
|
||
|
|
2012-06-25,2863.889892578125,2863.889892578125,2829.22998046875,2836.159912109375,2836.159912109375,1514430000
|
||
|
|
2012-06-26,2845.39990234375,2862.14990234375,2832.02001953125,2854.06005859375,2854.06005859375,1623160000
|
||
|
|
2012-06-27,2862.1298828125,2882.39990234375,2860.1298828125,2875.320068359375,2875.320068359375,1668580000
|
||
|
|
2012-06-28,2853.889892578125,2855.739990234375,2818.18994140625,2849.489990234375,2849.489990234375,1795850000
|
||
|
|
2012-06-29,2902.43994140625,2935.1298828125,2895.60009765625,2935.050048828125,2935.050048828125,2021190000
|
||
|
|
2012-07-02,2938.409912109375,2951.22998046875,2925.7099609375,2951.22998046875,2951.22998046875,1845240000
|
||
|
|
2012-07-03,2950.81005859375,2976.080078125,2948.39990234375,2976.080078125,2976.080078125,1009330000
|
||
|
|
2012-07-05,2970.3701171875,2987.93994140625,2958.300048828125,2976.1201171875,2976.1201171875,1423990000
|
||
|
|
2012-07-06,2955.199951171875,2957.5,2921.3701171875,2937.330078125,2937.330078125,1437420000
|
||
|
|
2012-07-09,2934.489990234375,2942.989990234375,2919.0400390625,2931.77001953125,2931.77001953125,1455500000
|
||
|
|
2012-07-10,2945.35009765625,2953.469970703125,2891.419921875,2902.330078125,2902.330078125,1725730000
|
||
|
|
2012-07-11,2898.77001953125,2905.510009765625,2866.530029296875,2887.97998046875,2887.97998046875,1635120000
|
||
|
|
2012-07-12,2867.080078125,2876.320068359375,2837.719970703125,2866.18994140625,2866.18994140625,1719460000
|
||
|
|
2012-07-13,2874.06005859375,2913.280029296875,2873.389892578125,2908.469970703125,2908.469970703125,1373620000
|
||
|
|
2012-07-16,2903.030029296875,2910.199951171875,2888.010009765625,2896.93994140625,2896.93994140625,1414470000
|
||
|
|
2012-07-17,2911.4599609375,2916.610107421875,2871.64990234375,2910.0400390625,2910.0400390625,1774160000
|
||
|
|
2012-07-18,2904.239990234375,2951.300048828125,2902.949951171875,2942.60009765625,2942.60009765625,1817040000
|
||
|
|
2012-07-19,2961.7099609375,2976.219970703125,2952.419921875,2965.89990234375,2965.89990234375,1735920000
|
||
|
|
2012-07-20,2957.02001953125,2957.02001953125,2925.300048828125,2925.300048828125,2925.300048828125,1810420000
|
||
|
|
2012-07-23,2877.510009765625,2898.050048828125,2852.8798828125,2890.14990234375,2890.14990234375,1607140000
|
||
|
|
2012-07-24,2894.949951171875,2896.56005859375,2847.219970703125,2862.989990234375,2862.989990234375,1748410000
|
||
|
|
2012-07-25,2856.780029296875,2870.219970703125,2839.760009765625,2854.239990234375,2854.239990234375,1784150000
|
||
|
|
2012-07-26,2896.679931640625,2905.570068359375,2876.010009765625,2893.25,2893.25,1981520000
|
||
|
|
2012-07-27,2906.5,2961.8701171875,2900.97998046875,2958.090087890625,2958.090087890625,2102610000
|
||
|
|
2012-07-30,2959.070068359375,2970.300048828125,2939.0400390625,2945.840087890625,2945.840087890625,1483990000
|
||
|
|
2012-07-31,2945.080078125,2959.6201171875,2938.409912109375,2939.52001953125,2939.52001953125,1801440000
|
||
|
|
2012-08-01,2956.719970703125,2958.280029296875,2917.780029296875,2920.2099609375,2920.2099609375,1722530000
|
||
|
|
2012-08-02,2900.4599609375,2934.64990234375,2890.85009765625,2909.77001953125,2909.77001953125,1822620000
|
||
|
|
2012-08-03,2951.280029296875,2977.409912109375,2945.81005859375,2967.89990234375,2967.89990234375,1730210000
|
||
|
|
2012-08-06,2978.159912109375,3000.239990234375,2974.22998046875,2989.909912109375,2989.909912109375,1528260000
|
||
|
|
2012-08-07,3002.659912109375,3028.610107421875,3002.090087890625,3015.860107421875,3015.860107421875,1899240000
|
||
|
|
2012-08-08,3003.77001953125,3018.89990234375,3002.409912109375,3011.25,3011.25,1874580000
|
||
|
|
2012-08-09,3009.860107421875,3022.68994140625,3007.300048828125,3018.639892578125,3018.639892578125,1677970000
|
||
|
|
2012-08-10,3008.830078125,3020.860107421875,3003.3798828125,3020.860107421875,3020.860107421875,1556460000
|
||
|
|
2012-08-13,3018.27001953125,3023.030029296875,2999.1201171875,3022.52001953125,3022.52001953125,1353380000
|
||
|
|
2012-08-14,3032.669921875,3034.159912109375,3009.929931640625,3016.97998046875,3016.97998046875,1567830000
|
||
|
|
2012-08-15,3013.330078125,3032.06005859375,3013.330078125,3030.929931640625,3030.929931640625,1536730000
|
||
|
|
2012-08-16,3037.179931640625,3067.43994140625,3033.280029296875,3062.389892578125,3062.389892578125,1937430000
|
||
|
|
2012-08-17,3067.110107421875,3076.719970703125,3060.14990234375,3076.590087890625,3076.590087890625,1640640000
|
||
|
|
2012-08-20,3072.659912109375,3076.2099609375,3059.89990234375,3076.2099609375,3076.2099609375,1451550000
|
||
|
|
2012-08-21,3085.25,3100.5400390625,3058.739990234375,3067.260009765625,3067.260009765625,1574220000
|
||
|
|
2012-08-22,3059.93994140625,3080.72998046875,3053.429931640625,3073.669921875,3073.669921875,1459130000
|
||
|
|
2012-08-23,3065.820068359375,3070.340087890625,3045.52001953125,3053.39990234375,3053.39990234375,1383860000
|
||
|
|
2012-08-24,3045.219970703125,3076.800048828125,3042.219970703125,3069.7900390625,3069.7900390625,1349740000
|
||
|
|
2012-08-27,3083.6201171875,3085.81005859375,3068.1298828125,3073.18994140625,3073.18994140625,1383530000
|
||
|
|
2012-08-28,3069.39990234375,3083.18994140625,3063.64990234375,3077.139892578125,3077.139892578125,1364740000
|
||
|
|
2012-08-29,3078.050048828125,3087.239990234375,3067.6201171875,3081.18994140625,3081.18994140625,1282900000
|
||
|
|
2012-08-30,3066.72998046875,3067.5400390625,3045.919921875,3048.7099609375,3048.7099609375,1216640000
|
||
|
|
2012-08-31,3069.639892578125,3078.52001953125,3040.590087890625,3066.9599609375,3066.9599609375,1394760000
|
||
|
|
2012-09-04,3063.25,3082.260009765625,3040.239990234375,3075.06005859375,3075.06005859375,1505960000
|
||
|
|
2012-09-05,3072.580078125,3082.75,3062.5400390625,3069.27001953125,3069.27001953125,1495030000
|
||
|
|
2012-09-06,3087.93994140625,3135.81005859375,3087.669921875,3135.81005859375,3135.81005859375,1918900000
|
||
|
|
2012-09-07,3133.219970703125,3139.610107421875,3128.169921875,3136.419921875,3136.419921875,1740640000
|
||
|
|
2012-09-10,3131.340087890625,3133.889892578125,3102.760009765625,3104.02001953125,3104.02001953125,1575370000
|
||
|
|
2012-09-11,3105.02001953125,3117.860107421875,3099.10009765625,3104.530029296875,3104.530029296875,1586250000
|
||
|
|
2012-09-12,3115.330078125,3120.1201171875,3098.820068359375,3114.31005859375,3114.31005859375,1689140000
|
||
|
|
2012-09-13,3117.659912109375,3167.6298828125,3112.6201171875,3155.830078125,3155.830078125,1870050000
|
||
|
|
2012-09-14,3166.239990234375,3195.669921875,3164.260009765625,3183.949951171875,3183.949951171875,1984720000
|
||
|
|
2012-09-17,3183.39990234375,3183.39990234375,3168.6298828125,3178.669921875,3178.669921875,1485390000
|
||
|
|
2012-09-18,3173.6201171875,3179.3701171875,3169.409912109375,3177.800048828125,3177.800048828125,1707200000
|
||
|
|
2012-09-19,3179.0400390625,3189.35009765625,3170.2900390625,3182.6201171875,3182.6201171875,1850920000
|
||
|
|
2012-09-20,3166.840087890625,3178.449951171875,3156.4599609375,3175.9599609375,3175.9599609375,1809130000
|
||
|
|
2012-09-21,3194.860107421875,3196.929931640625,3178.090087890625,3179.9599609375,3179.9599609375,2526250000
|
||
|
|
2012-09-24,3155.35009765625,3167.739990234375,3150.7099609375,3160.780029296875,3160.780029296875,1704860000
|
||
|
|
2012-09-25,3170.3701171875,3176.300048828125,3117.72998046875,3117.72998046875,3117.72998046875,1975470000
|
||
|
|
2012-09-26,3113.39990234375,3114.5400390625,3080.280029296875,3093.699951171875,3093.699951171875,1738010000
|
||
|
|
2012-09-27,3105.8701171875,3142.02001953125,3098.4599609375,3136.60009765625,3136.60009765625,1691800000
|
||
|
|
2012-09-28,3125.31005859375,3132.510009765625,3109.909912109375,3116.22998046875,3116.22998046875,1864640000
|
||
|
|
2012-10-01,3130.31005859375,3146.989990234375,3103.889892578125,3113.530029296875,3113.530029296875,1758170000
|
||
|
|
2012-10-02,3127.72998046875,3131.639892578125,3101.639892578125,3120.0400390625,3120.0400390625,1609570000
|
||
|
|
2012-10-03,3130.85009765625,3142.360107421875,3115.0400390625,3135.22998046875,3135.22998046875,1704050000
|
||
|
|
2012-10-04,3142.3798828125,3153.47998046875,3132.56005859375,3149.4599609375,3149.4599609375,1585190000
|
||
|
|
2012-10-05,3161.2099609375,3171.4599609375,3130.760009765625,3136.18994140625,3136.18994140625,1607940000
|
||
|
|
2012-10-08,3121.330078125,3125.489990234375,3107.570068359375,3112.35009765625,3112.35009765625,1186260000
|
||
|
|
2012-10-09,3108.010009765625,3108.010009765625,3062.52001953125,3065.02001953125,3065.02001953125,1645740000
|
||
|
|
2012-10-10,3066.25,3071.570068359375,3046.780029296875,3051.780029296875,3051.780029296875,1788970000
|
||
|
|
2012-10-11,3075.889892578125,3078.080078125,3047.139892578125,3049.409912109375,3049.409912109375,1595020000
|
||
|
|
2012-10-12,3049.080078125,3061.77001953125,3039.580078125,3044.110107421875,3044.110107421875,1524840000
|
||
|
|
2012-10-15,3053.2099609375,3066.31005859375,3037.27001953125,3064.179931640625,3064.179931640625,1563440000
|
||
|
|
2012-10-16,3073.2099609375,3102.969970703125,3070.25,3101.169921875,3101.169921875,1736930000
|
||
|
|
2012-10-17,3091.3798828125,3112.449951171875,3088.050048828125,3104.1201171875,3104.1201171875,1770920000
|
||
|
|
2012-10-18,3097.77001953125,3102.56005859375,3065.239990234375,3072.8701171875,3072.8701171875,2043290000
|
||
|
|
2012-10-19,3066.56005859375,3066.56005859375,3000.27001953125,3005.6201171875,3005.6201171875,2225580000
|
||
|
|
2012-10-22,3005.919921875,3020.610107421875,2995.780029296875,3016.9599609375,3016.9599609375,1654130000
|
||
|
|
2012-10-23,2989.43994140625,3006.590087890625,2974.070068359375,2990.4599609375,2990.4599609375,1830840000
|
||
|
|
2012-10-24,3011.820068359375,3012.949951171875,2978.72998046875,2981.699951171875,2981.699951171875,1967000000
|
||
|
|
2012-10-25,3005.0400390625,3007.7099609375,2975.97998046875,2986.1201171875,2986.1201171875,1922660000
|
||
|
|
2012-10-26,2986.050048828125,2999.139892578125,2961.159912109375,2987.949951171875,2987.949951171875,1839700000
|
||
|
|
2012-10-31,2986.85009765625,2989.699951171875,2964.93994140625,2977.22998046875,2977.22998046875,1806780000
|
||
|
|
2012-11-01,2987.5400390625,3021.93994140625,2984.219970703125,3020.06005859375,3020.06005859375,1880140000
|
||
|
|
2012-11-02,3033.85009765625,3033.85009765625,2981.68994140625,2982.1298828125,2982.1298828125,1834590000
|
||
|
|
2012-11-05,2983.030029296875,3004.8701171875,2975.85009765625,2999.659912109375,2999.659912109375,1496210000
|
||
|
|
2012-11-06,3003.7099609375,3024.43994140625,2998.929931640625,3011.929931640625,3011.929931640625,1782430000
|
||
|
|
2012-11-07,2976.4599609375,2977.81005859375,2926.7900390625,2937.2900390625,2937.2900390625,2059690000
|
||
|
|
2012-11-08,2942.090087890625,2949.699951171875,2895.580078125,2895.580078125,2895.580078125,1876420000
|
||
|
|
2012-11-09,2892.570068359375,2931.110107421875,2889.81005859375,2904.8701171875,2904.8701171875,1802580000
|
||
|
|
2012-11-12,2916.3798828125,2920.010009765625,2896.550048828125,2904.25,2904.25,1379240000
|
||
|
|
2012-11-13,2880.77001953125,2909.0,2877.06005859375,2883.889892578125,2883.889892578125,1816260000
|
||
|
|
2012-11-14,2896.81005859375,2900.10009765625,2842.860107421875,2846.81005859375,2846.81005859375,2106590000
|
||
|
|
2012-11-15,2847.840087890625,2855.639892578125,2826.75,2836.93994140625,2836.93994140625,2010300000
|
||
|
|
2012-11-16,2838.89990234375,2859.570068359375,2810.800048828125,2853.1298828125,2853.1298828125,2187730000
|
||
|
|
2012-11-19,2886.0,2916.070068359375,2884.75,2916.070068359375,2916.070068359375,1767240000
|
||
|
|
2012-11-20,2910.72998046875,2919.9599609375,2893.3798828125,2916.679931640625,2916.679931640625,1588750000
|
||
|
|
2012-11-21,2919.139892578125,2928.169921875,2912.419921875,2926.550048828125,2926.550048828125,1430060000
|
||
|
|
2012-11-23,2943.6201171875,2967.18994140625,2940.679931640625,2966.85009765625,2966.85009765625,792750000
|
||
|
|
2012-11-26,2961.02001953125,2976.929931640625,2951.72998046875,2976.780029296875,2976.780029296875,1641710000
|
||
|
|
2012-11-27,2974.56005859375,2985.320068359375,2965.1298828125,2967.7900390625,2967.7900390625,1763320000
|
||
|
|
2012-11-28,2952.02001953125,2992.169921875,2935.8798828125,2991.780029296875,2991.780029296875,1725550000
|
||
|
|
2012-11-29,3005.409912109375,3017.179931640625,2996.300048828125,3012.030029296875,3012.030029296875,1758440000
|
||
|
|
2012-11-30,3013.25,3014.25,2999.719970703125,3010.239990234375,3010.239990234375,2194240000
|
||
|
|
2012-12-03,3029.2099609375,3030.280029296875,2999.570068359375,3002.199951171875,3002.199951171875,1667330000
|
||
|
|
2012-12-04,3000.43994140625,3002.89990234375,2980.929931640625,2996.68994140625,2996.68994140625,1781760000
|
||
|
|
2012-12-05,2993.199951171875,2994.72998046875,2958.260009765625,2973.699951171875,2973.699951171875,1800820000
|
||
|
|
2012-12-06,2967.989990234375,2996.530029296875,2962.02001953125,2989.27001953125,2989.27001953125,1713460000
|
||
|
|
2012-12-07,2999.68994140625,3003.27001953125,2968.820068359375,2978.0400390625,2978.0400390625,1613570000
|
||
|
|
2012-12-10,2973.18994140625,2997.639892578125,2971.56005859375,2986.9599609375,2986.9599609375,1528430000
|
||
|
|
2012-12-11,3005.429931640625,3033.139892578125,3003.820068359375,3022.300048828125,3022.300048828125,1921860000
|
||
|
|
2012-12-12,3033.929931640625,3035.18994140625,3008.489990234375,3013.81005859375,3013.81005859375,1756220000
|
||
|
|
2012-12-13,3007.830078125,3026.510009765625,2982.6298828125,2992.159912109375,2992.159912109375,1833990000
|
||
|
|
2012-12-14,2976.949951171875,2985.330078125,2963.800048828125,2971.330078125,2971.330078125,1786980000
|
||
|
|
2012-12-17,2975.5,3011.219970703125,2973.5400390625,3010.60009765625,3010.60009765625,1911420000
|
||
|
|
2012-12-18,3020.820068359375,3056.64990234375,3016.39990234375,3054.530029296875,3054.530029296875,2022130000
|
||
|
|
2012-12-19,3059.030029296875,3061.820068359375,3044.360107421875,3044.360107421875,3044.360107421875,1933270000
|
||
|
|
2012-12-20,3050.300048828125,3053.530029296875,3034.14990234375,3050.389892578125,3050.389892578125,1691190000
|
||
|
|
2012-12-21,2998.60009765625,3022.18994140625,2995.1298828125,3021.010009765625,3021.010009765625,2843090000
|
||
|
|
2012-12-24,3013.889892578125,3016.179931640625,3008.530029296875,3012.60009765625,3012.60009765625,614230000
|
||
|
|
2012-12-26,3013.1298828125,3018.64990234375,2983.35009765625,2990.159912109375,2990.159912109375,1059190000
|
||
|
|
2012-12-27,2989.8701171875,2993.659912109375,2951.0400390625,2985.909912109375,2985.909912109375,1342790000
|
||
|
|
2012-12-28,2965.1201171875,2985.469970703125,2959.3701171875,2960.31005859375,2960.31005859375,1143530000
|
||
|
|
2012-12-31,2955.449951171875,3021.409912109375,2953.52001953125,3019.510009765625,3019.510009765625,1557230000
|
||
|
|
2013-01-02,3091.330078125,3112.64990234375,3083.489990234375,3112.260009765625,3112.260009765625,2111300000
|
||
|
|
2013-01-03,3108.489990234375,3118.179931640625,3092.280029296875,3100.570068359375,3100.570068359375,1769420000
|
||
|
|
2013-01-04,3100.8798828125,3108.43994140625,3090.81005859375,3101.659912109375,3101.659912109375,1745140000
|
||
|
|
2013-01-07,3089.169921875,3102.35009765625,3083.8798828125,3098.81005859375,3098.81005859375,1702540000
|
||
|
|
2013-01-08,3098.4599609375,3103.389892578125,3076.60009765625,3091.81005859375,3091.81005859375,1744380000
|
||
|
|
2013-01-09,3099.64990234375,3111.219970703125,3096.340087890625,3105.81005859375,3105.81005859375,1732510000
|
||
|
|
2013-01-10,3125.639892578125,3127.719970703125,3098.469970703125,3121.760009765625,3121.760009765625,1754240000
|
||
|
|
2013-01-11,3122.1201171875,3126.590087890625,3114.10009765625,3125.6298828125,3125.6298828125,1772600000
|
||
|
|
2013-01-14,3113.64990234375,3123.47998046875,3104.080078125,3117.5,3117.5,1876050000
|
||
|
|
2013-01-15,3101.06005859375,3112.2900390625,3093.320068359375,3110.780029296875,3110.780029296875,1852870000
|
||
|
|
2013-01-16,3110.719970703125,3124.64990234375,3106.7900390625,3117.5400390625,3117.5400390625,1692380000
|
||
|
|
2013-01-17,3130.489990234375,3144.050048828125,3125.7900390625,3136.0,3136.0,1766510000
|
||
|
|
2013-01-18,3127.909912109375,3134.72998046875,3119.199951171875,3134.7099609375,3134.7099609375,1860070000
|
||
|
|
2013-01-22,3135.6298828125,3143.179931640625,3121.5400390625,3143.179931640625,3143.179931640625,1790730000
|
||
|
|
2013-01-23,3155.820068359375,3161.06005859375,3149.739990234375,3153.669921875,3153.669921875,1698190000
|
||
|
|
2013-01-24,3125.669921875,3153.56005859375,3124.449951171875,3130.3798828125,3130.3798828125,2046990000
|
||
|
|
2013-01-25,3140.64990234375,3156.199951171875,3135.860107421875,3149.7099609375,3149.7099609375,1920250000
|
||
|
|
2013-01-28,3152.169921875,3161.830078125,3144.889892578125,3154.300048828125,3154.300048828125,1935590000
|
||
|
|
2013-01-29,3149.6201171875,3156.93994140625,3133.110107421875,3153.659912109375,3153.659912109375,2050670000
|
||
|
|
2013-01-30,3157.429931640625,3164.06005859375,3135.830078125,3142.31005859375,3142.31005859375,2014350000
|
||
|
|
2013-01-31,3140.669921875,3154.179931640625,3136.820068359375,3142.1298828125,3142.1298828125,2190840000
|
||
|
|
2013-02-01,3162.93994140625,3183.139892578125,3154.909912109375,3179.10009765625,3179.10009765625,2012930000
|
||
|
|
2013-02-04,3161.719970703125,3169.6298828125,3130.570068359375,3131.169921875,3131.169921875,1874750000
|
||
|
|
2013-02-05,3140.89990234375,3178.52001953125,3136.820068359375,3171.580078125,3171.580078125,2150080000
|
||
|
|
2013-02-06,3159.3798828125,3174.820068359375,3157.35009765625,3168.47998046875,3168.47998046875,2002740000
|
||
|
|
2013-02-07,3167.43994140625,3170.419921875,3135.97998046875,3165.1298828125,3165.1298828125,1955960000
|
||
|
|
2013-02-08,3178.06005859375,3196.889892578125,3177.179931640625,3193.8701171875,3193.8701171875,1816480000
|
||
|
|
2013-02-11,3192.530029296875,3194.010009765625,3182.18994140625,3192.0,3192.0,1551370000
|
||
|
|
2013-02-12,3190.72998046875,3196.919921875,3184.840087890625,3186.489990234375,3186.489990234375,1786800000
|
||
|
|
2013-02-13,3195.340087890625,3205.52001953125,3187.06005859375,3196.8798828125,3196.8798828125,1822450000
|
||
|
|
2013-02-14,3182.739990234375,3202.330078125,3182.389892578125,3198.659912109375,3198.659912109375,1924900000
|
||
|
|
2013-02-15,3202.840087890625,3206.2099609375,3184.030029296875,3192.030029296875,3192.030029296875,1858670000
|
||
|
|
2013-02-19,3197.4599609375,3213.60009765625,3194.919921875,3213.590087890625,3213.590087890625,1843840000
|
||
|
|
2013-02-20,3211.989990234375,3213.25,3163.949951171875,3164.409912109375,3164.409912109375,2001800000
|
||
|
|
2013-02-21,3154.8798828125,3155.18994140625,3118.6201171875,3131.489990234375,3131.489990234375,2052630000
|
||
|
|
2013-02-22,3149.090087890625,3161.820068359375,3139.550048828125,3161.820068359375,3161.820068359375,1581500000
|
||
|
|
2013-02-25,3180.590087890625,3186.25,3116.25,3116.25,3116.25,1930990000
|
||
|
|
2013-02-26,3126.22998046875,3135.570068359375,3105.360107421875,3129.64990234375,3129.64990234375,1847750000
|
||
|
|
2013-02-27,3129.719970703125,3177.800048828125,3127.27001953125,3162.260009765625,3162.260009765625,1727260000
|
||
|
|
2013-02-28,3161.429931640625,3182.60009765625,3159.719970703125,3160.18994140625,3160.18994140625,2022530000
|
||
|
|
2013-03-01,3143.5400390625,3171.5,3129.39990234375,3169.739990234375,3169.739990234375,1870250000
|
||
|
|
2013-03-04,3159.4599609375,3182.27001953125,3154.7900390625,3182.030029296875,3182.030029296875,1718290000
|
||
|
|
2013-03-05,3200.3798828125,3227.31005859375,3200.27001953125,3224.1298828125,3224.1298828125,1891510000
|
||
|
|
2013-03-06,3233.31005859375,3233.43994140625,3217.669921875,3222.3701171875,3222.3701171875,1764020000
|
||
|
|
2013-03-07,3224.5,3235.10009765625,3221.469970703125,3232.090087890625,3232.090087890625,1675640000
|
||
|
|
2013-03-08,3245.85009765625,3248.699951171875,3227.889892578125,3244.3701171875,3244.3701171875,1611700000
|
||
|
|
2013-03-11,3237.739990234375,3252.8701171875,3233.669921875,3252.8701171875,3252.8701171875,1628500000
|
||
|
|
2013-03-12,3244.85009765625,3249.780029296875,3229.919921875,3242.320068359375,3242.320068359375,1673740000
|
||
|
|
2013-03-13,3243.0400390625,3251.449951171875,3230.6201171875,3245.1201171875,3245.1201171875,1577280000
|
||
|
|
2013-03-14,3253.0,3258.929931640625,3250.239990234375,3258.929931640625,3258.929931640625,1651650000
|
||
|
|
2013-03-15,3260.4599609375,3260.6201171875,3242.64990234375,3249.070068359375,3249.070068359375,2305230000
|
||
|
|
2013-03-18,3215.7099609375,3249.3701171875,3211.10009765625,3237.590087890625,3237.590087890625,1550510000
|
||
|
|
2013-03-19,3246.699951171875,3252.60009765625,3205.419921875,3229.10009765625,3229.10009765625,1690680000
|
||
|
|
2013-03-20,3251.909912109375,3257.989990234375,3240.89990234375,3254.18994140625,3254.18994140625,1599120000
|
||
|
|
2013-03-21,3228.169921875,3237.570068359375,3215.68994140625,3222.60009765625,3222.60009765625,1692260000
|
||
|
|
2013-03-22,3235.300048828125,3247.93994140625,3230.860107421875,3245.0,3245.0,1681360000
|
||
|
|
2013-03-25,3255.85009765625,3263.6298828125,3222.47998046875,3235.300048828125,3235.300048828125,1666010000
|
||
|
|
2013-03-26,3249.949951171875,3252.929931640625,3239.919921875,3252.47998046875,3252.47998046875,1444500000
|
||
|
|
2013-03-27,3230.760009765625,3258.260009765625,3227.02001953125,3256.52001953125,3256.52001953125,1420130000
|
||
|
|
2013-03-28,3257.320068359375,3270.300048828125,3253.2099609375,3267.52001953125,3267.52001953125,1636800000
|
||
|
|
2013-04-01,3268.6298828125,3270.22998046875,3230.570068359375,3239.169921875,3239.169921875,1481360000
|
||
|
|
2013-04-02,3252.550048828125,3267.929931640625,3245.409912109375,3254.860107421875,3254.860107421875,1580800000
|
||
|
|
2013-04-03,3257.3798828125,3260.14990234375,3210.389892578125,3218.60009765625,3218.60009765625,1813910000
|
||
|
|
2013-04-04,3219.110107421875,3226.239990234375,3206.02001953125,3224.97998046875,3224.97998046875,1475720000
|
||
|
|
2013-04-05,3174.0,3206.2099609375,3168.8798828125,3203.860107421875,3203.860107421875,1594090000
|
||
|
|
2013-04-08,3207.14990234375,3222.260009765625,3195.570068359375,3222.25,3222.25,1323520000
|
||
|
|
2013-04-09,3229.81005859375,3249.949951171875,3215.02001953125,3237.860107421875,3237.860107421875,1498130000
|
||
|
|
2013-04-10,3246.06005859375,3299.159912109375,3245.800048828125,3297.25,3297.25,1769870000
|
||
|
|
2013-04-11,3289.590087890625,3306.949951171875,3287.739990234375,3300.159912109375,3300.159912109375,1829170000
|
||
|
|
2013-04-12,3292.389892578125,3296.5,3271.02001953125,3294.949951171875,3294.949951171875,1471180000
|
||
|
|
2013-04-15,3277.580078125,3283.39990234375,3213.4599609375,3216.489990234375,3216.489990234375,1779320000
|
||
|
|
2013-04-16,3239.050048828125,3265.840087890625,3231.449951171875,3264.6298828125,3264.6298828125,1515400000
|
||
|
|
2013-04-17,3236.25,3236.97998046875,3186.080078125,3204.669921875,3204.669921875,1902730000
|
||
|
|
2013-04-18,3212.239990234375,3212.969970703125,3154.9599609375,3166.360107421875,3166.360107421875,1766000000
|
||
|
|
2013-04-19,3169.320068359375,3210.030029296875,3168.330078125,3206.06005859375,3206.06005859375,1738850000
|
||
|
|
2013-04-22,3217.39990234375,3241.159912109375,3198.739990234375,3233.550048828125,3233.550048828125,1628340000
|
||
|
|
2013-04-23,3252.800048828125,3275.889892578125,3241.52001953125,3269.330078125,3269.330078125,1684770000
|
||
|
|
2013-04-24,3262.2099609375,3277.1201171875,3255.43994140625,3269.64990234375,3269.64990234375,1738590000
|
||
|
|
2013-04-25,3279.820068359375,3301.280029296875,3279.2900390625,3289.989990234375,3289.989990234375,2012230000
|
||
|
|
2013-04-26,3284.070068359375,3287.47998046875,3268.030029296875,3279.260009765625,3279.260009765625,1721970000
|
||
|
|
2013-04-29,3290.31005859375,3315.330078125,3289.419921875,3307.02001953125,3307.02001953125,1594110000
|
||
|
|
2013-04-30,3308.050048828125,3328.7900390625,3298.580078125,3328.7900390625,3328.7900390625,1984270000
|
||
|
|
2013-05-01,3325.35009765625,3330.02001953125,3296.5,3299.1298828125,3299.1298828125,1884600000
|
||
|
|
2013-05-02,3306.14990234375,3344.89990234375,3305.81005859375,3340.6201171875,3340.6201171875,1757480000
|
||
|
|
2013-05-03,3371.409912109375,3388.1201171875,3370.300048828125,3378.6298828125,3378.6298828125,1745570000
|
||
|
|
2013-05-06,3382.330078125,3396.2099609375,3381.43994140625,3392.969970703125,3392.969970703125,1500410000
|
||
|
|
2013-05-07,3398.840087890625,3402.239990234375,3381.0400390625,3396.6298828125,3396.6298828125,1709800000
|
||
|
|
2013-05-08,3394.889892578125,3413.27001953125,3389.800048828125,3413.27001953125,3413.27001953125,1756400000
|
||
|
|
2013-05-09,3408.93994140625,3428.5400390625,3403.429931640625,3409.169921875,3409.169921875,1826220000
|
||
|
|
2013-05-10,3414.840087890625,3436.60009765625,3411.590087890625,3436.580078125,3436.580078125,1689730000
|
||
|
|
2013-05-13,3429.530029296875,3447.10009765625,3426.669921875,3438.7900390625,3438.7900390625,1615510000
|
||
|
|
2013-05-14,3439.719970703125,3468.669921875,3439.719970703125,3462.610107421875,3462.610107421875,1820520000
|
||
|
|
2013-05-15,3455.669921875,3475.47998046875,3452.31005859375,3471.6201171875,3471.6201171875,1843910000
|
||
|
|
2013-05-16,3473.159912109375,3485.949951171875,3462.239990234375,3465.239990234375,3465.239990234375,1945760000
|
||
|
|
2013-05-17,3483.409912109375,3499.199951171875,3473.0400390625,3498.969970703125,3498.969970703125,1828610000
|
||
|
|
2013-05-20,3490.4599609375,3509.409912109375,3488.1298828125,3496.429931640625,3496.429931640625,1745260000
|
||
|
|
2013-05-21,3495.4599609375,3512.14990234375,3486.8798828125,3502.1201171875,3502.1201171875,1776780000
|
||
|
|
2013-05-22,3503.47998046875,3532.0400390625,3446.9599609375,3463.300048828125,3463.300048828125,2179330000
|
||
|
|
2013-05-23,3426.070068359375,3467.1298828125,3422.510009765625,3459.419921875,3459.419921875,1820670000
|
||
|
|
2013-05-24,3438.280029296875,3459.469970703125,3429.31005859375,3459.139892578125,3459.139892578125,1449210000
|
||
|
|
2013-05-28,3497.89990234375,3514.800048828125,3475.389892578125,3488.889892578125,3488.889892578125,1748070000
|
||
|
|
2013-05-29,3471.669921875,3479.530029296875,3450.39990234375,3467.52001953125,3467.52001953125,1794650000
|
||
|
|
2013-05-30,3473.2099609375,3503.820068359375,3473.0400390625,3491.300048828125,3491.300048828125,1737320000
|
||
|
|
2013-05-31,3478.219970703125,3500.669921875,3455.840087890625,3455.909912109375,3455.909912109375,1968270000
|
||
|
|
2013-06-03,3460.760009765625,3465.840087890625,3419.389892578125,3465.3701171875,3465.3701171875,2054100000
|
||
|
|
2013-06-04,3467.02001953125,3482.75,3430.02001953125,3445.260009765625,3445.260009765625,1871640000
|
||
|
|
2013-06-05,3432.85009765625,3446.14990234375,3397.909912109375,3401.47998046875,3401.47998046875,1813890000
|
||
|
|
2013-06-06,3404.409912109375,3424.050048828125,3378.239990234375,3424.050048828125,3424.050048828125,1802700000
|
||
|
|
2013-06-07,3437.840087890625,3471.72998046875,3429.429931640625,3469.219970703125,3469.219970703125,1646810000
|
||
|
|
2013-06-10,3475.679931640625,3484.81005859375,3465.5400390625,3473.77001953125,3473.77001953125,1556520000
|
||
|
|
2013-06-11,3436.6201171875,3466.570068359375,3426.570068359375,3436.949951171875,3436.949951171875,1560370000
|
||
|
|
2013-06-12,3458.139892578125,3459.179931640625,3395.909912109375,3400.429931640625,3400.429931640625,1630200000
|
||
|
|
2013-06-13,3398.5400390625,3451.030029296875,3387.610107421875,3445.360107421875,3445.360107421875,1584740000
|
||
|
|
2013-06-14,3442.31005859375,3448.39990234375,3419.320068359375,3423.56005859375,3423.56005859375,1458030000
|
||
|
|
2013-06-17,3449.969970703125,3468.56005859375,3436.340087890625,3452.1298828125,3452.1298828125,1581830000
|
||
|
|
2013-06-18,3456.2900390625,3488.31005859375,3456.090087890625,3482.179931640625,3482.179931640625,1675090000
|
||
|
|
2013-06-19,3483.590087890625,3485.449951171875,3443.199951171875,3443.199951171875,3443.199951171875,1649200000
|
||
|
|
2013-06-20,3405.139892578125,3412.93994140625,3355.929931640625,3364.639892578125,3364.639892578125,2041500000
|
||
|
|
2013-06-21,3367.81005859375,3377.300048828125,3326.860107421875,3357.25,3357.25,2921900000
|
||
|
|
2013-06-24,3326.3798828125,3344.659912109375,3294.949951171875,3320.760009765625,3320.760009765625,2030960000
|
||
|
|
2013-06-25,3350.590087890625,3358.31005859375,3327.68994140625,3347.889892578125,3347.889892578125,1657280000
|
||
|
|
2013-06-26,3375.699951171875,3383.699951171875,3365.47998046875,3376.219970703125,3376.219970703125,1671280000
|
||
|
|
2013-06-27,3395.7900390625,3412.7900390625,3395.409912109375,3401.860107421875,3401.860107421875,1689800000
|
||
|
|
2013-06-28,3389.300048828125,3422.199951171875,3382.75,3403.25,3403.25,3630410000
|
||
|
|
2013-07-01,3430.47998046875,3454.429931640625,3430.31005859375,3434.489990234375,3434.489990234375,1586750000
|
||
|
|
2013-07-02,3430.68994140625,3453.2900390625,3415.22998046875,3433.39990234375,3433.39990234375,1685190000
|
||
|
|
2013-07-03,3420.27001953125,3455.419921875,3417.8798828125,3443.669921875,3443.669921875,935980000
|
||
|
|
2013-07-05,3468.47998046875,3479.4599609375,3441.780029296875,3479.3798828125,3479.3798828125,1254400000
|
||
|
|
2013-07-08,3493.81005859375,3495.510009765625,3475.389892578125,3484.830078125,3484.830078125,1521720000
|
||
|
|
2013-07-09,3501.25,3508.81005859375,3484.7900390625,3504.260009765625,3504.260009765625,1633520000
|
||
|
|
2013-07-10,3502.110107421875,3522.989990234375,3502.0,3520.760009765625,3520.760009765625,1567340000
|
||
|
|
2013-07-11,3557.7900390625,3579.2900390625,3552.52001953125,3578.300048828125,3578.300048828125,1744210000
|
||
|
|
2013-07-12,3579.580078125,3600.080078125,3576.570068359375,3600.080078125,3600.080078125,1615820000
|
||
|
|
2013-07-15,3601.090087890625,3609.590087890625,3591.5400390625,3607.489990234375,3607.489990234375,1449130000
|
||
|
|
2013-07-16,3611.0,3611.35009765625,3589.64990234375,3598.5,3598.5,1590540000
|
||
|
|
2013-07-17,3608.1298828125,3615.7900390625,3600.68994140625,3610.0,3610.0,1564340000
|
||
|
|
2013-07-18,3610.030029296875,3624.5400390625,3607.090087890625,3611.280029296875,3611.280029296875,1719390000
|
||
|
|
2013-07-19,3581.89990234375,3589.050048828125,3578.570068359375,3587.610107421875,3587.610107421875,1785460000
|
||
|
|
2013-07-22,3599.8701171875,3601.919921875,3587.4599609375,3600.389892578125,3600.389892578125,1507010000
|
||
|
|
2013-07-23,3606.699951171875,3606.699951171875,3576.9599609375,3579.27001953125,3579.27001953125,1620350000
|
||
|
|
2013-07-24,3605.260009765625,3606.280029296875,3573.530029296875,3579.60009765625,3579.60009765625,1856660000
|
||
|
|
2013-07-25,3589.4599609375,3606.18994140625,3579.199951171875,3605.18994140625,3605.18994140625,2203970000
|
||
|
|
2013-07-26,3584.85009765625,3613.330078125,3581.260009765625,3613.159912109375,3613.159912109375,1796060000
|
||
|
|
2013-07-29,3604.2900390625,3618.860107421875,3592.800048828125,3599.139892578125,3599.139892578125,1545720000
|
||
|
|
2013-07-30,3612.360107421875,3629.1201171875,3606.330078125,3616.469970703125,3616.469970703125,1763580000
|
||
|
|
2013-07-31,3627.659912109375,3649.35009765625,3624.77001953125,3626.3701171875,3626.3701171875,1942380000
|
||
|
|
2013-08-01,3654.179931640625,3678.5,3653.739990234375,3675.739990234375,3675.739990234375,1863290000
|
||
|
|
2013-08-02,3671.110107421875,3689.590087890625,3663.8798828125,3689.590087890625,3689.590087890625,1683270000
|
||
|
|
2013-08-05,3682.669921875,3694.18994140625,3681.340087890625,3692.949951171875,3692.949951171875,1471860000
|
||
|
|
2013-08-06,3685.389892578125,3690.320068359375,3654.669921875,3665.77001953125,3665.77001953125,1444200000
|
||
|
|
2013-08-07,3658.530029296875,3663.199951171875,3633.590087890625,3654.010009765625,3654.010009765625,1659780000
|
||
|
|
2013-08-08,3672.2099609375,3675.7099609375,3649.639892578125,3669.1201171875,3669.1201171875,1702950000
|
||
|
|
2013-08-09,3664.27001953125,3677.830078125,3649.68994140625,3660.110107421875,3660.110107421875,1546570000
|
||
|
|
2013-08-12,3645.780029296875,3673.510009765625,3645.389892578125,3669.949951171875,3669.949951171875,1422420000
|
||
|
|
2013-08-13,3675.3701171875,3691.06005859375,3648.820068359375,3684.43994140625,3684.43994140625,1644730000
|
||
|
|
2013-08-14,3683.969970703125,3686.550048828125,3668.739990234375,3669.27001953125,3669.27001953125,1589370000
|
||
|
|
2013-08-15,3625.360107421875,3626.77001953125,3600.9599609375,3606.1201171875,3606.1201171875,1742510000
|
||
|
|
2013-08-16,3603.780029296875,3621.4599609375,3598.64990234375,3602.780029296875,3602.780029296875,1520430000
|
||
|
|
2013-08-19,3601.8798828125,3623.47998046875,3589.030029296875,3589.090087890625,3589.090087890625,1381050000
|
||
|
|
2013-08-20,3596.77001953125,3625.260009765625,3593.139892578125,3613.590087890625,3613.590087890625,1308280000
|
||
|
|
2013-08-21,3603.679931640625,3630.22998046875,3589.02001953125,3599.7900390625,3599.7900390625,1438510000
|
||
|
|
2013-08-22,3614.139892578125,3639.2099609375,3613.929931640625,3638.7099609375,3638.7099609375,927400000
|
||
|
|
2013-08-23,3659.2099609375,3660.659912109375,3643.860107421875,3657.7900390625,3657.7900390625,1499890000
|
||
|
|
2013-08-26,3661.81005859375,3684.219970703125,3652.260009765625,3657.570068359375,3657.570068359375,1404230000
|
||
|
|
2013-08-27,3616.06005859375,3629.949951171875,3573.570068359375,3578.52001953125,3578.52001953125,1640040000
|
||
|
|
2013-08-28,3579.110107421875,3607.360107421875,3578.800048828125,3593.35009765625,3593.35009765625,1370650000
|
||
|
|
2013-08-29,3587.070068359375,3635.840087890625,3587.070068359375,3620.300048828125,3620.300048828125,1344900000
|
||
|
|
2013-08-30,3621.590087890625,3621.780029296875,3581.050048828125,3589.8701171875,3589.8701171875,1328320000
|
||
|
|
2013-09-03,3622.639892578125,3637.06005859375,3593.6201171875,3612.610107421875,3612.610107421875,1628810000
|
||
|
|
2013-09-04,3619.050048828125,3651.780029296875,3612.219970703125,3649.0400390625,3649.0400390625,1855980000
|
||
|
|
2013-09-05,3652.43994140625,3665.010009765625,3651.169921875,3658.780029296875,3658.780029296875,1550180000
|
||
|
|
2013-09-06,3672.820068359375,3677.070068359375,3618.77001953125,3660.010009765625,3660.010009765625,1647310000
|
||
|
|
2013-09-09,3675.1201171875,3708.419921875,3675.1201171875,3706.179931640625,3706.179931640625,1664290000
|
||
|
|
2013-09-10,3724.669921875,3729.3798828125,3716.43994140625,3729.02001953125,3729.02001953125,1842570000
|
||
|
|
2013-09-11,3710.7900390625,3726.590087890625,3704.219970703125,3725.010009765625,3725.010009765625,1722380000
|
||
|
|
2013-09-12,3724.530029296875,3731.840087890625,3713.080078125,3715.969970703125,3715.969970703125,1653860000
|
||
|
|
2013-09-13,3723.27001953125,3724.72998046875,3701.8798828125,3722.179931640625,3722.179931640625,1460190000
|
||
|
|
2013-09-16,3755.0,3756.239990234375,3712.469970703125,3717.85009765625,3717.85009765625,1542500000
|
||
|
|
2013-09-17,3725.31005859375,3747.080078125,3724.260009765625,3745.699951171875,3745.699951171875,1338800000
|
||
|
|
2013-09-18,3751.2900390625,3790.699951171875,3737.68994140625,3783.639892578125,3783.639892578125,1828820000
|
||
|
|
2013-09-19,3794.699951171875,3798.159912109375,3781.590087890625,3789.3798828125,3789.3798828125,1775980000
|
||
|
|
2013-09-20,3796.280029296875,3798.760009765625,3774.110107421875,3774.72998046875,3774.72998046875,2711270000
|
||
|
|
2013-09-23,3786.840087890625,3787.139892578125,3745.5400390625,3765.2900390625,3765.2900390625,1728620000
|
||
|
|
2013-09-24,3771.60009765625,3789.85009765625,3753.0400390625,3768.25,3768.25,1810950000
|
||
|
|
2013-09-25,3772.590087890625,3782.919921875,3754.93994140625,3761.10009765625,3761.10009765625,1821790000
|
||
|
|
2013-09-26,3774.949951171875,3795.719970703125,3772.800048828125,3787.429931640625,3787.429931640625,1817960000
|
||
|
|
2013-09-27,3767.889892578125,3788.35009765625,3762.669921875,3781.590087890625,3781.590087890625,1699720000
|
||
|
|
2013-09-30,3737.60009765625,3780.969970703125,3734.739990234375,3771.47998046875,3771.47998046875,1895760000
|
||
|
|
2013-10-01,3774.179931640625,3817.97998046875,3774.179931640625,3817.97998046875,3817.97998046875,1843320000
|
||
|
|
2013-10-02,3793.110107421875,3819.280029296875,3788.449951171875,3815.02001953125,3815.02001953125,1792980000
|
||
|
|
2013-10-03,3809.89990234375,3816.9599609375,3753.169921875,3774.340087890625,3774.340087890625,1884340000
|
||
|
|
2013-10-04,3774.719970703125,3812.860107421875,3773.39990234375,3807.75,3807.75,1549600000
|
||
|
|
2013-10-07,3776.639892578125,3800.080078125,3769.75,3770.3798828125,3770.3798828125,1475990000
|
||
|
|
2013-10-08,3772.219970703125,3772.489990234375,3694.14990234375,3694.830078125,3694.830078125,2087580000
|
||
|
|
2013-10-09,3701.6201171875,3702.14990234375,3650.030029296875,3677.780029296875,3677.780029296875,2242700000
|
||
|
|
2013-10-10,3721.580078125,3764.719970703125,3721.110107421875,3760.75,3760.75,1902410000
|
||
|
|
2013-10-11,3753.219970703125,3794.3701171875,3751.3798828125,3791.8701171875,3791.8701171875,1750350000
|
||
|
|
2013-10-14,3767.489990234375,3816.409912109375,3766.280029296875,3815.280029296875,3815.280029296875,1455160000
|
||
|
|
2013-10-15,3810.719970703125,3824.43994140625,3789.679931640625,3794.010009765625,3794.010009765625,1745560000
|
||
|
|
2013-10-16,3815.0,3840.47998046875,3814.14990234375,3839.429931640625,3839.429931640625,1744000000
|
||
|
|
2013-10-17,3822.85009765625,3863.489990234375,3821.429931640625,3863.14990234375,3863.14990234375,1975140000
|
||
|
|
2013-10-18,3893.360107421875,3914.929931640625,3882.06005859375,3914.280029296875,3914.280029296875,1943090000
|
||
|
|
2013-10-21,3922.64990234375,3931.449951171875,3909.909912109375,3920.050048828125,3920.050048828125,1674470000
|
||
|
|
2013-10-22,3935.5400390625,3947.669921875,3904.06005859375,3929.570068359375,3929.570068359375,1890500000
|
||
|
|
2013-10-23,3907.300048828125,3911.639892578125,3887.669921875,3907.070068359375,3907.070068359375,1915030000
|
||
|
|
2013-10-24,3911.610107421875,3932.60009765625,3907.5400390625,3928.9599609375,3928.9599609375,2054350000
|
||
|
|
2013-10-25,3955.97998046875,3961.10009765625,3927.5,3943.360107421875,3943.360107421875,2225780000
|
||
|
|
2013-10-28,3942.56005859375,3947.580078125,3927.090087890625,3940.1298828125,3940.1298828125,1904810000
|
||
|
|
2013-10-29,3954.340087890625,3957.1201171875,3934.93994140625,3952.340087890625,3952.340087890625,1897380000
|
||
|
|
2013-10-30,3962.39990234375,3966.7099609375,3919.139892578125,3930.6201171875,3930.6201171875,1923000000
|
||
|
|
2013-10-31,3924.340087890625,3945.0400390625,3909.260009765625,3919.7099609375,3919.7099609375,2139650000
|
||
|
|
2013-11-01,3932.449951171875,3938.47998046875,3904.199951171875,3922.0400390625,3922.0400390625,1949460000
|
||
|
|
2013-11-04,3932.60009765625,3937.5,3919.4599609375,3936.590087890625,3936.590087890625,1817880000
|
||
|
|
2013-11-05,3925.06005859375,3947.27001953125,3909.6298828125,3939.860107421875,3939.860107421875,1934630000
|
||
|
|
2013-11-06,3952.179931640625,3955.969970703125,3920.909912109375,3931.949951171875,3931.949951171875,2020160000
|
||
|
|
2013-11-07,3935.81005859375,3938.330078125,3855.070068359375,3857.330078125,3857.330078125,2303320000
|
||
|
|
2013-11-08,3871.239990234375,3919.22998046875,3869.1201171875,3919.22998046875,3919.22998046875,1981740000
|
||
|
|
2013-11-11,3913.639892578125,3925.340087890625,3904.719970703125,3919.7900390625,3919.7900390625,1595340000
|
||
|
|
2013-11-12,3907.820068359375,3922.27001953125,3902.669921875,3919.919921875,3919.919921875,1776860000
|
||
|
|
2013-11-13,3899.3798828125,3965.580078125,3899.31005859375,3965.580078125,3965.580078125,1827220000
|
||
|
|
2013-11-14,3956.469970703125,3975.889892578125,3949.010009765625,3972.739990234375,3972.739990234375,1965350000
|
||
|
|
2013-11-15,3978.27001953125,3985.969970703125,3969.219970703125,3985.969970703125,3985.969970703125,1899150000
|
||
|
|
2013-11-18,3990.06005859375,3994.969970703125,3942.85009765625,3949.070068359375,3949.070068359375,1829870000
|
||
|
|
2013-11-19,3945.97998046875,3960.43994140625,3923.469970703125,3931.550048828125,3931.550048828125,1747840000
|
||
|
|
2013-11-20,3940.97998046875,3952.080078125,3911.610107421875,3921.27001953125,3921.27001953125,1721160000
|
||
|
|
2013-11-21,3938.110107421875,3970.909912109375,3936.820068359375,3969.159912109375,3969.159912109375,1684250000
|
||
|
|
2013-11-22,3977.31005859375,3991.659912109375,3973.0,3991.64990234375,3991.64990234375,1730280000
|
||
|
|
2013-11-25,4004.3701171875,4007.090087890625,3987.159912109375,3994.570068359375,3994.570068359375,1795760000
|
||
|
|
2013-11-26,3996.699951171875,4026.989990234375,3989.489990234375,4017.75,4017.75,1907680000
|
||
|
|
2013-11-27,4026.919921875,4045.81005859375,4023.64990234375,4044.75,4044.75,1477020000
|
||
|
|
2013-11-29,4057.159912109375,4069.699951171875,4055.449951171875,4059.889892578125,4059.889892578125,853500000
|
||
|
|
2013-12-02,4065.659912109375,4068.489990234375,4040.8798828125,4045.260009765625,4045.260009765625,1680380000
|
||
|
|
2013-12-03,4038.989990234375,4050.080078125,4022.1201171875,4037.199951171875,4037.199951171875,1875010000
|
||
|
|
2013-12-04,4020.330078125,4051.739990234375,4004.760009765625,4038.0,4038.0,1886970000
|
||
|
|
2013-12-05,4037.989990234375,4043.7099609375,4025.260009765625,4033.169921875,4033.169921875,1880950000
|
||
|
|
2013-12-06,4069.860107421875,4069.860107421875,4042.35009765625,4062.52001953125,4062.52001953125,1727130000
|
||
|
|
2013-12-09,4073.75,4081.780029296875,4063.5,4068.75,4068.75,1717120000
|
||
|
|
2013-12-10,4061.169921875,4074.010009765625,4056.489990234375,4060.489990234375,4060.489990234375,1864860000
|
||
|
|
2013-12-11,4061.669921875,4065.080078125,3998.919921875,4003.81005859375,4003.81005859375,1923520000
|
||
|
|
2013-12-12,4004.75,4013.5400390625,3993.570068359375,3998.39990234375,3998.39990234375,1893270000
|
||
|
|
2013-12-13,4015.530029296875,4017.449951171875,3992.2900390625,4000.97998046875,4000.97998046875,1615340000
|
||
|
|
2013-12-16,4019.3701171875,4043.0,4019.139892578125,4029.52001953125,4029.52001953125,1943830000
|
||
|
|
2013-12-17,4028.8798828125,4034.68994140625,4011.580078125,4023.679931640625,4023.679931640625,1861130000
|
||
|
|
2013-12-18,4024.669921875,4070.3798828125,3979.590087890625,4070.06005859375,4070.06005859375,2178330000
|
||
|
|
2013-12-19,4059.340087890625,4063.699951171875,4045.409912109375,4058.139892578125,4058.139892578125,1813050000
|
||
|
|
2013-12-20,4064.889892578125,4111.93017578125,4064.72998046875,4104.740234375,4104.740234375,3510420000
|
||
|
|
2013-12-23,4136.14990234375,4149.31005859375,4127.72021484375,4148.89990234375,4148.89990234375,1779400000
|
||
|
|
2013-12-24,4150.64013671875,4155.6201171875,4147.14990234375,4155.419921875,4155.419921875,802270000
|
||
|
|
2013-12-26,4164.2099609375,4169.97021484375,4158.58984375,4167.18017578125,4167.18017578125,1180670000
|
||
|
|
2013-12-27,4173.35986328125,4175.35986328125,4153.64013671875,4156.58984375,4156.58984375,1255020000
|
||
|
|
2013-12-30,4153.580078125,4158.72998046875,4142.18017578125,4154.2001953125,4154.2001953125,1349470000
|
||
|
|
2013-12-31,4161.509765625,4177.72998046875,4160.77001953125,4176.58984375,4176.58984375,1401140000
|
||
|
|
2014-01-02,4160.02978515625,4160.9599609375,4131.7900390625,4143.06982421875,4143.06982421875,1738820000
|
||
|
|
2014-01-03,4148.56005859375,4152.9599609375,4124.9599609375,4131.91015625,4131.91015625,1667480000
|
||
|
|
2014-01-06,4137.02978515625,4139.77978515625,4103.75,4113.68017578125,4113.68017578125,2292840000
|
||
|
|
2014-01-07,4128.56982421875,4158.18017578125,4126.47998046875,4153.18017578125,4153.18017578125,2278220000
|
||
|
|
2014-01-08,4154.27978515625,4171.75,4145.0,4165.60986328125,4165.60986328125,2345220000
|
||
|
|
2014-01-09,4179.0400390625,4182.740234375,4142.7001953125,4156.18994140625,4156.18994140625,2214770000
|
||
|
|
2014-01-10,4168.93994140625,4174.68017578125,4142.2099609375,4174.669921875,4174.669921875,2143070000
|
||
|
|
2014-01-13,4167.41015625,4179.47021484375,4097.990234375,4113.2998046875,4113.2998046875,2322240000
|
||
|
|
2014-01-14,4129.60009765625,4183.83984375,4125.81005859375,4183.02001953125,4183.02001953125,2034180000
|
||
|
|
2014-01-15,4196.52978515625,4218.7900390625,4195.97998046875,4214.8798828125,4214.8798828125,2101870000
|
||
|
|
2014-01-16,4209.58984375,4219.27978515625,4204.16015625,4218.68994140625,4218.68994140625,2005850000
|
||
|
|
2014-01-17,4207.81982421875,4217.240234375,4187.31005859375,4197.580078125,4197.580078125,2150370000
|
||
|
|
2014-01-21,4222.97998046875,4227.93017578125,4193.169921875,4225.759765625,4225.759765625,2034030000
|
||
|
|
2014-01-22,4234.580078125,4246.5498046875,4225.52001953125,4243.0,4243.0,2026910000
|
||
|
|
2014-01-23,4224.35986328125,4224.43994140625,4192.27978515625,4218.8798828125,4218.8798828125,2191980000
|
||
|
|
2014-01-24,4194.97021484375,4197.93017578125,4128.169921875,4128.169921875,4128.169921875,2489470000
|
||
|
|
2014-01-27,4132.22021484375,4136.4599609375,4052.6298828125,4083.610107421875,4083.610107421875,2398280000
|
||
|
|
2014-01-28,4067.860107421875,4099.81005859375,4067.68994140625,4097.9599609375,4097.9599609375,2091180000
|
||
|
|
2014-01-29,4060.610107421875,4091.27001953125,4044.760009765625,4051.429931640625,4051.429931640625,2231850000
|
||
|
|
2014-01-30,4098.81005859375,4135.83984375,4094.169921875,4123.1298828125,4123.1298828125,2168410000
|
||
|
|
2014-01-31,4068.6298828125,4124.919921875,4067.610107421875,4103.8798828125,4103.8798828125,2300570000
|
||
|
|
2014-02-03,4105.06005859375,4113.5498046875,3989.949951171875,3996.9599609375,3996.9599609375,2617030000
|
||
|
|
2014-02-04,4019.43994140625,4044.199951171875,4004.580078125,4031.52001953125,4031.52001953125,2173360000
|
||
|
|
2014-02-05,4015.5,4026.280029296875,3968.18994140625,4011.550048828125,4011.550048828125,2168360000
|
||
|
|
2014-02-06,4022.659912109375,4064.06005859375,4022.169921875,4057.1201171875,4057.1201171875,1942700000
|
||
|
|
2014-02-07,4081.820068359375,4126.509765625,4069.929931640625,4125.85986328125,4125.85986328125,2055850000
|
||
|
|
2014-02-10,4125.1201171875,4148.2998046875,4122.60986328125,4148.169921875,4148.169921875,1811970000
|
||
|
|
2014-02-11,4154.66015625,4198.509765625,4153.10009765625,4191.0498046875,4191.0498046875,1993950000
|
||
|
|
2014-02-12,4196.85009765625,4212.60986328125,4190.39013671875,4201.2900390625,4201.2900390625,2035890000
|
||
|
|
2014-02-13,4171.580078125,4240.669921875,4170.47021484375,4240.669921875,4240.669921875,2249990000
|
||
|
|
2014-02-14,4237.0,4250.91015625,4225.75,4244.02001953125,4244.02001953125,1881510000
|
||
|
|
2014-02-18,4253.7099609375,4277.330078125,4243.56005859375,4272.77978515625,4272.77978515625,1886210000
|
||
|
|
2014-02-19,4260.740234375,4274.2900390625,4232.3798828125,4237.9501953125,4237.9501953125,1956720000
|
||
|
|
2014-02-20,4241.4599609375,4272.33984375,4226.75,4267.5498046875,4267.5498046875,1992780000
|
||
|
|
2014-02-21,4282.169921875,4284.85009765625,4261.6298828125,4263.41015625,4263.41015625,2138250000
|
||
|
|
2014-02-24,4273.31982421875,4311.1298828125,4272.10986328125,4292.97021484375,4292.97021484375,2161300000
|
||
|
|
2014-02-25,4298.47998046875,4307.509765625,4275.7998046875,4287.58984375,4287.58984375,2137150000
|
||
|
|
2014-02-26,4300.4501953125,4316.81982421875,4278.5400390625,4292.06005859375,4292.06005859375,2108270000
|
||
|
|
2014-02-27,4291.47021484375,4322.4599609375,4284.77978515625,4318.93017578125,4318.93017578125,2049160000
|
||
|
|
2014-02-28,4323.52001953125,4342.58984375,4275.60986328125,4308.1201171875,4308.1201171875,2617730000
|
||
|
|
2014-03-03,4261.419921875,4284.14990234375,4239.64990234375,4277.2998046875,4277.2998046875,2077500000
|
||
|
|
2014-03-04,4327.85009765625,4357.2099609375,4327.5400390625,4351.97021484375,4351.97021484375,2477850000
|
||
|
|
2014-03-05,4352.759765625,4362.5,4344.14990234375,4357.97021484375,4357.97021484375,2215980000
|
||
|
|
2014-03-06,4368.81005859375,4371.7099609375,4341.0,4352.1298828125,4352.1298828125,2136260000
|
||
|
|
2014-03-07,4370.97998046875,4371.39013671875,4319.14990234375,4336.22021484375,4336.22021484375,2175560000
|
||
|
|
2014-03-10,4332.6201171875,4339.93017578125,4307.83984375,4334.4501953125,4334.4501953125,2111610000
|
||
|
|
2014-03-11,4342.93017578125,4354.43017578125,4295.47021484375,4307.18994140625,4307.18994140625,2477780000
|
||
|
|
2014-03-12,4288.60009765625,4323.330078125,4270.22021484375,4323.330078125,4323.330078125,2131880000
|
||
|
|
2014-03-13,4338.259765625,4339.89990234375,4242.9501953125,4260.419921875,4260.419921875,2383600000
|
||
|
|
2014-03-14,4250.4501953125,4272.33984375,4241.93994140625,4245.39990234375,4245.39990234375,2196890000
|
||
|
|
2014-03-17,4274.22021484375,4301.27978515625,4273.009765625,4279.9501953125,4279.9501953125,1810410000
|
||
|
|
2014-03-18,4286.22021484375,4334.66015625,4284.10986328125,4333.31005859375,4333.31005859375,1962890000
|
||
|
|
2014-03-19,4331.4599609375,4334.2998046875,4283.5400390625,4307.60009765625,4307.60009765625,1992750000
|
||
|
|
2014-03-20,4297.990234375,4329.60986328125,4287.41015625,4319.2900390625,4319.2900390625,1847270000
|
||
|
|
2014-03-21,4339.89990234375,4344.39013671875,4268.33984375,4276.7900390625,4276.7900390625,3245740000
|
||
|
|
2014-03-24,4289.490234375,4289.490234375,4190.60986328125,4226.39013671875,4226.39013671875,2434650000
|
||
|
|
2014-03-25,4252.64990234375,4274.31982421875,4203.64013671875,4234.27001953125,4234.27001953125,2270760000
|
||
|
|
2014-03-26,4254.97998046875,4263.06982421875,4173.580078125,4173.580078125,4173.580078125,2455460000
|
||
|
|
2014-03-27,4169.35009765625,4186.1298828125,4131.81005859375,4151.22998046875,4151.22998046875,2270650000
|
||
|
|
2014-03-28,4163.18017578125,4203.490234375,4144.68994140625,4155.759765625,4155.759765625,2029840000
|
||
|
|
2014-03-31,4185.6298828125,4212.97021484375,4180.5400390625,4198.990234375,4198.990234375,2090850000
|
||
|
|
2014-04-01,4219.8701171875,4268.2001953125,4218.77001953125,4268.0400390625,4268.0400390625,2153130000
|
||
|
|
2014-04-02,4281.60986328125,4286.08984375,4258.85986328125,4276.4599609375,4276.4599609375,2187100000
|
||
|
|
2014-04-03,4282.18017578125,4284.68994140625,4216.56982421875,4237.740234375,4237.740234375,2067370000
|
||
|
|
2014-04-04,4263.93994140625,4267.06005859375,4118.7099609375,4127.72998046875,4127.72998046875,2621270000
|
||
|
|
2014-04-07,4110.919921875,4133.68017578125,4052.139892578125,4079.75,4079.75,2554680000
|
||
|
|
2014-04-08,4085.179931640625,4120.240234375,4066.110107421875,4112.990234375,4112.990234375,2198900000
|
||
|
|
2014-04-09,4129.6298828125,4185.18994140625,4121.169921875,4183.89990234375,4183.89990234375,1957560000
|
||
|
|
2014-04-10,4181.2099609375,4182.60986328125,4042.760009765625,4054.110107421875,4054.110107421875,2421210000
|
||
|
|
2014-04-11,4015.070068359375,4067.219970703125,3991.639892578125,3999.72998046875,3999.72998046875,2264480000
|
||
|
|
2014-04-14,4038.06005859375,4050.7900390625,3986.5,4022.68994140625,4022.68994140625,1890480000
|
||
|
|
2014-04-15,4032.6298828125,4054.800048828125,3946.030029296875,4034.159912109375,4034.159912109375,2413110000
|
||
|
|
2014-04-16,4066.820068359375,4086.280029296875,4038.81005859375,4086.22998046875,4086.22998046875,1863110000
|
||
|
|
2014-04-17,4080.300048828125,4110.4599609375,4064.699951171875,4095.52001953125,4095.52001953125,1954720000
|
||
|
|
2014-04-21,4105.3701171875,4121.5498046875,4081.909912109375,4121.5498046875,4121.5498046875,1544440000
|
||
|
|
2014-04-22,4132.06005859375,4170.72021484375,4131.60986328125,4161.4599609375,4161.4599609375,1875930000
|
||
|
|
2014-04-23,4160.89990234375,4161.43994140625,4125.41015625,4126.97021484375,4126.97021484375,1794760000
|
||
|
|
2014-04-24,4174.60986328125,4177.16015625,4107.52001953125,4148.33984375,4148.33984375,2130870000
|
||
|
|
2014-04-25,4125.16015625,4126.97998046875,4068.10009765625,4075.56005859375,4075.56005859375,2087140000
|
||
|
|
2014-04-28,4091.81005859375,4111.58984375,4014.169921875,4074.39990234375,4074.39990234375,2348320000
|
||
|
|
2014-04-29,4089.510009765625,4111.4501953125,4070.25,4103.5400390625,4103.5400390625,1911240000
|
||
|
|
2014-04-30,4085.18994140625,4116.14013671875,4070.6298828125,4114.56005859375,4114.56005859375,2151400000
|
||
|
|
2014-05-01,4121.25,4149.56005859375,4105.60986328125,4127.4501953125,4127.4501953125,2077040000
|
||
|
|
2014-05-02,4138.6298828125,4145.06005859375,4115.89013671875,4123.89990234375,4123.89990234375,1844790000
|
||
|
|
2014-05-05,4099.25,4138.33984375,4086.35009765625,4138.06005859375,4138.06005859375,1561170000
|
||
|
|
2014-05-06,4128.22021484375,4132.4599609375,4080.760009765625,4080.760009765625,4080.760009765625,1850610000
|
||
|
|
2014-05-07,4085.489990234375,4091.030029296875,4021.050048828125,4067.669921875,4067.669921875,2486030000
|
||
|
|
2014-05-08,4053.280029296875,4109.2001953125,4039.909912109375,4051.5,4051.5,2411940000
|
||
|
|
2014-05-09,4043.43994140625,4071.8701171875,4025.239990234375,4071.8701171875,4071.8701171875,1976160000
|
||
|
|
2014-05-12,4092.840087890625,4146.5400390625,4092.090087890625,4143.85986328125,4143.85986328125,1880020000
|
||
|
|
2014-05-13,4144.89990234375,4155.1298828125,4128.009765625,4130.169921875,4130.169921875,1923480000
|
||
|
|
2014-05-14,4122.080078125,4132.330078125,4093.830078125,4100.6298828125,4100.6298828125,1764430000
|
||
|
|
2014-05-15,4096.52978515625,4098.25,4035.9599609375,4069.2900390625,4069.2900390625,2083030000
|
||
|
|
2014-05-16,4070.35009765625,4091.159912109375,4044.27001953125,4090.590087890625,4090.590087890625,1741070000
|
||
|
|
2014-05-19,4080.330078125,4128.47021484375,4075.699951171875,4125.81005859375,4125.81005859375,1601400000
|
||
|
|
2014-05-20,4121.10986328125,4124.85986328125,4080.610107421875,4096.89013671875,4096.89013671875,1797910000
|
||
|
|
2014-05-21,4105.9599609375,4133.60986328125,4103.60986328125,4131.5400390625,4131.5400390625,1703500000
|
||
|
|
2014-05-22,4136.08984375,4164.85009765625,4131.47021484375,4154.33984375,4154.33984375,1835810000
|
||
|
|
2014-05-23,4159.77978515625,4186.580078125,4148.2998046875,4185.81005859375,4185.81005859375,1536610000
|
||
|
|
2014-05-27,4206.43994140625,4237.06982421875,4204.72021484375,4237.06982421875,4237.06982421875,1812330000
|
||
|
|
2014-05-28,4234.9599609375,4238.169921875,4216.89013671875,4225.080078125,4225.080078125,1785140000
|
||
|
|
2014-05-29,4238.0400390625,4247.9501953125,4228.9599609375,4247.9501953125,4247.9501953125,1714000000
|
||
|
|
2014-05-30,4251.490234375,4252.080078125,4221.9501953125,4242.6201171875,4242.6201171875,1903660000
|
||
|
|
2014-06-02,4247.9599609375,4247.9599609375,4207.60986328125,4237.2001953125,4237.2001953125,1631310000
|
||
|
|
2014-06-03,4222.0400390625,4240.35009765625,4215.7998046875,4234.080078125,4234.080078125,1718640000
|
||
|
|
2014-06-04,4222.2099609375,4256.18994140625,4216.22998046875,4251.64013671875,4251.64013671875,1610090000
|
||
|
|
2014-06-05,4259.1201171875,4299.5,4241.68017578125,4296.22998046875,4296.22998046875,1926750000
|
||
|
|
2014-06-06,4312.759765625,4322.509765625,4305.740234375,4321.39990234375,4321.39990234375,1616650000
|
||
|
|
2014-06-09,4324.35009765625,4346.740234375,4320.27978515625,4336.240234375,4336.240234375,1783060000
|
||
|
|
2014-06-10,4329.2001953125,4338.8701171875,4319.93017578125,4338.0,4338.0,1787120000
|
||
|
|
2014-06-11,4322.919921875,4338.2099609375,4315.490234375,4331.93017578125,4331.93017578125,1778460000
|
||
|
|
2014-06-12,4323.10986328125,4328.35009765625,4284.52978515625,4297.6298828125,4297.6298828125,1908190000
|
||
|
|
2014-06-13,4315.31005859375,4317.669921875,4288.41015625,4310.64990234375,4310.64990234375,1754560000
|
||
|
|
2014-06-16,4303.93017578125,4326.89013671875,4296.259765625,4321.10009765625,4321.10009765625,1675120000
|
||
|
|
2014-06-17,4316.009765625,4346.1201171875,4311.14990234375,4337.22998046875,4337.22998046875,1814360000
|
||
|
|
2014-06-18,4341.18017578125,4365.10009765625,4320.5400390625,4362.83984375,4362.83984375,1860660000
|
||
|
|
2014-06-19,4370.14013671875,4372.18017578125,4339.60986328125,4359.330078125,4359.330078125,1845460000
|
||
|
|
2014-06-20,4365.3701171875,4368.7998046875,4354.02978515625,4368.0400390625,4368.0400390625,2721380000
|
||
|
|
2014-06-23,4368.9599609375,4371.81005859375,4358.68017578125,4368.68017578125,4368.68017578125,1712930000
|
||
|
|
2014-06-24,4367.89990234375,4399.8701171875,4342.89990234375,4350.35009765625,4350.35009765625,2014700000
|
||
|
|
2014-06-25,4341.81982421875,4383.5498046875,4339.41015625,4379.759765625,4379.759765625,1722820000
|
||
|
|
2014-06-26,4379.43994140625,4379.7998046875,4347.4501953125,4379.0498046875,4379.0498046875,1554070000
|
||
|
|
2014-06-27,4371.7998046875,4398.85009765625,4371.60009765625,4397.93017578125,4397.93017578125,3964930000
|
||
|
|
2014-06-30,4398.3701171875,4417.4599609375,4396.58984375,4408.18017578125,4408.18017578125,1848110000
|
||
|
|
2014-07-01,4424.7099609375,4471.60009765625,4424.43017578125,4458.64990234375,4458.64990234375,1942550000
|
||
|
|
2014-07-02,4457.85986328125,4466.919921875,4450.8701171875,4457.72998046875,4457.72998046875,1599480000
|
||
|
|
2014-07-03,4472.89013671875,4485.93017578125,4463.85009765625,4485.93017578125,4485.93017578125,1001730000
|
||
|
|
2014-07-07,4477.740234375,4478.02001953125,4447.60009765625,4451.52978515625,4451.52978515625,1691390000
|
||
|
|
2014-07-08,4442.8701171875,4443.56005859375,4372.0400390625,4391.4599609375,4391.4599609375,2221820000
|
||
|
|
2014-07-09,4403.02978515625,4421.93017578125,4388.009765625,4419.02978515625,4419.02978515625,1736960000
|
||
|
|
2014-07-10,4352.0400390625,4415.85009765625,4351.0400390625,4396.2001953125,4396.2001953125,1682920000
|
||
|
|
2014-07-11,4401.0498046875,4417.16015625,4389.2900390625,4415.490234375,4415.490234375,1511250000
|
||
|
|
2014-07-14,4441.39013671875,4451.60009765625,4432.9501953125,4440.419921875,4440.419921875,1579660000
|
||
|
|
2014-07-15,4444.91015625,4451.93017578125,4389.7001953125,4416.39013671875,4416.39013671875,1772030000
|
||
|
|
2014-07-16,4446.169921875,4448.8701171875,4419.7099609375,4425.97021484375,4425.97021484375,2059340000
|
||
|
|
2014-07-17,4411.52001953125,4425.3798828125,4352.22998046875,4363.4501953125,4363.4501953125,2055240000
|
||
|
|
2014-07-18,4379.93994140625,4434.43994140625,4378.22021484375,4432.14990234375,4432.14990234375,1823580000
|
||
|
|
2014-07-21,4421.2001953125,4432.419921875,4404.509765625,4424.7001953125,4424.7001953125,1557820000
|
||
|
|
2014-07-22,4444.93994140625,4464.1298828125,4443.35009765625,4456.02001953125,4456.02001953125,1724440000
|
||
|
|
2014-07-23,4468.16015625,4480.72998046875,4457.9501953125,4473.7001953125,4473.7001953125,1909810000
|
||
|
|
2014-07-24,4481.60986328125,4485.5,4465.93994140625,4472.10986328125,4472.10986328125,1935090000
|
||
|
|
2014-07-25,4448.06005859375,4457.9501953125,4430.43017578125,4449.56005859375,4449.56005859375,1711430000
|
||
|
|
2014-07-28,4451.1201171875,4455.39013671875,4413.919921875,4444.91015625,4444.91015625,1783250000
|
||
|
|
2014-07-29,4456.06982421875,4470.97021484375,4441.02978515625,4442.7001953125,4442.7001953125,2090810000
|
||
|
|
2014-07-30,4468.43994140625,4476.06005859375,4444.509765625,4462.89990234375,4462.89990234375,1872430000
|
||
|
|
2014-07-31,4421.2900390625,4430.7998046875,4367.14990234375,4369.77001953125,4369.77001953125,2273380000
|
||
|
|
2014-08-01,4363.39013671875,4385.0498046875,4324.02001953125,4352.64013671875,4352.64013671875,2050340000
|
||
|
|
2014-08-04,4365.6201171875,4395.3798828125,4343.02978515625,4383.89013671875,4383.89013671875,1677400000
|
||
|
|
2014-08-05,4364.58984375,4383.02001953125,4333.580078125,4352.83984375,4352.83984375,1916180000
|
||
|
|
2014-08-06,4326.27978515625,4378.990234375,4325.0400390625,4355.0498046875,4355.0498046875,1819310000
|
||
|
|
2014-08-07,4373.25,4379.7001953125,4321.89013671875,4334.97021484375,4334.97021484375,1866330000
|
||
|
|
2014-08-08,4340.8798828125,4373.1201171875,4327.8701171875,4370.89990234375,4370.89990234375,1759060000
|
||
|
|
2014-08-11,4387.3798828125,4415.77978515625,4384.14990234375,4401.330078125,4401.330078125,1537880000
|
||
|
|
2014-08-12,4394.68994140625,4407.080078125,4371.83984375,4389.25,4389.25,1560220000
|
||
|
|
2014-08-13,4407.8701171875,4434.31005859375,4403.64013671875,4434.1298828125,4434.1298828125,1611690000
|
||
|
|
2014-08-14,4438.1298828125,4453.0,4433.93994140625,4453.0,4453.0,1549820000
|
||
|
|
2014-08-15,4479.64013671875,4482.47021484375,4427.1298828125,4464.93017578125,4464.93017578125,1799460000
|
||
|
|
2014-08-18,4490.52978515625,4509.16015625,4486.43994140625,4508.31005859375,4508.31005859375,1571100000
|
||
|
|
2014-08-19,4514.259765625,4528.91015625,4513.919921875,4527.509765625,4527.509765625,1556560000
|
||
|
|
2014-08-20,4517.75,4533.009765625,4515.72998046875,4526.47998046875,4526.47998046875,1502290000
|
||
|
|
2014-08-21,4526.72021484375,4534.0,4513.81005859375,4532.10009765625,4532.10009765625,1421730000
|
||
|
|
2014-08-22,4534.8701171875,4547.240234375,4521.77001953125,4538.5498046875,4538.5498046875,1311810000
|
||
|
|
2014-08-25,4563.72021484375,4571.14013671875,4547.77978515625,4557.35009765625,4557.35009765625,1384620000
|
||
|
|
2014-08-26,4563.81005859375,4575.58984375,4556.77978515625,4570.64013671875,4570.64013671875,1469620000
|
||
|
|
2014-08-27,4574.35009765625,4575.81005859375,4561.83984375,4569.6201171875,4569.6201171875,1389470000
|
||
|
|
2014-08-28,4552.5498046875,4565.9599609375,4546.6201171875,4557.7001953125,4557.7001953125,1309580000
|
||
|
|
2014-08-29,4571.759765625,4580.27001953125,4553.77978515625,4580.27001953125,4580.27001953125,1352830000
|
||
|
|
2014-09-02,4592.419921875,4598.64013671875,4576.81005859375,4598.18994140625,4598.18994140625,1859080000
|
||
|
|
2014-09-03,4610.14013671875,4610.14013671875,4565.3798828125,4572.56005859375,4572.56005859375,1897450000
|
||
|
|
2014-09-04,4581.52001953125,4603.14990234375,4553.31005859375,4562.2900390625,4562.2900390625,1728700000
|
||
|
|
2014-09-05,4560.6298828125,4583.0,4542.740234375,4582.89990234375,4582.89990234375,1641830000
|
||
|
|
2014-09-08,4579.06005859375,4600.39990234375,4570.22998046875,4592.2900390625,4592.2900390625,1670210000
|
||
|
|
2014-09-09,4588.830078125,4599.02978515625,4544.43994140625,4552.2900390625,4552.2900390625,1956550000
|
||
|
|
2014-09-10,4554.14990234375,4587.10009765625,4544.83984375,4586.52001953125,4586.52001953125,1808650000
|
||
|
|
2014-09-11,4567.64013671875,4591.81005859375,4559.75,4591.81005859375,4591.81005859375,1704850000
|
||
|
|
2014-09-12,4588.77001953125,4590.080078125,4555.68017578125,4567.60009765625,4567.60009765625,1784170000
|
||
|
|
2014-09-15,4567.4501953125,4567.47021484375,4506.72998046875,4518.89990234375,4518.89990234375,1940520000
|
||
|
|
2014-09-16,4502.10986328125,4558.240234375,4499.8701171875,4552.759765625,4552.759765625,1879350000
|
||
|
|
2014-09-17,4553.9599609375,4582.39990234375,4539.35986328125,4562.18994140625,4562.18994140625,1796710000
|
||
|
|
2014-09-18,4575.740234375,4593.97998046875,4572.6201171875,4593.43017578125,4593.43017578125,1774840000
|
||
|
|
2014-09-19,4606.1298828125,4610.56982421875,4563.43994140625,4579.7900390625,4579.7900390625,3178490000
|
||
|
|
2014-09-22,4568.4501953125,4568.8701171875,4513.1201171875,4527.68994140625,4527.68994140625,1881520000
|
||
|
|
2014-09-23,4511.31982421875,4536.02978515625,4508.419921875,4508.68994140625,4508.68994140625,1847730000
|
||
|
|
2014-09-24,4514.919921875,4557.27001953125,4500.1298828125,4555.22021484375,4555.22021484375,1765260000
|
||
|
|
2014-09-25,4540.81982421875,4546.93017578125,4466.64013671875,4466.75,4466.75,1939610000
|
||
|
|
2014-09-26,4476.47998046875,4515.75,4475.47998046875,4512.18994140625,4512.18994140625,1637480000
|
||
|
|
2014-09-29,4465.83984375,4515.240234375,4464.43994140625,4505.85009765625,4505.85009765625,1737750000
|
||
|
|
2014-09-30,4512.64013671875,4522.06005859375,4483.91015625,4493.39013671875,4493.39013671875,2200380000
|
||
|
|
2014-10-01,4486.64990234375,4486.7900390625,4409.2998046875,4422.08984375,4422.08984375,2312630000
|
||
|
|
2014-10-02,4421.25,4441.9501953125,4367.740234375,4430.2001953125,4430.2001953125,2165500000
|
||
|
|
2014-10-03,4456.81005859375,4488.06982421875,4445.72021484375,4475.6201171875,4475.6201171875,1777640000
|
||
|
|
2014-10-06,4492.39990234375,4496.259765625,4444.10009765625,4454.7998046875,4454.7998046875,1828240000
|
||
|
|
2014-10-07,4433.91015625,4441.759765625,4385.14990234375,4385.2001953125,4385.2001953125,2111360000
|
||
|
|
2014-10-08,4385.7001953125,4473.72998046875,4355.33984375,4468.58984375,4468.58984375,2451630000
|
||
|
|
2014-10-09,4458.2900390625,4464.1298828125,4377.27978515625,4378.33984375,4378.33984375,2264220000
|
||
|
|
2014-10-10,4354.6298828125,4380.509765625,4276.240234375,4276.240234375,4276.240234375,2765750000
|
||
|
|
2014-10-13,4274.91015625,4303.81982421875,4212.8701171875,4213.66015625,4213.66015625,2467830000
|
||
|
|
2014-10-14,4246.22998046875,4281.33984375,4212.81982421875,4227.169921875,4227.169921875,2496120000
|
||
|
|
2014-10-15,4154.10009765625,4231.5400390625,4116.60009765625,4215.31982421875,4215.31982421875,3058740000
|
||
|
|
2014-10-16,4133.25,4246.009765625,4131.64990234375,4217.39013671875,4217.39013671875,2591940000
|
||
|
|
2014-10-17,4275.08984375,4296.10986328125,4241.669921875,4258.43994140625,4258.43994140625,2260070000
|
||
|
|
2014-10-20,4254.16015625,4316.8701171875,4248.22021484375,4316.06982421875,4316.06982421875,1717370000
|
||
|
|
2014-10-21,4359.169921875,4419.47998046875,4356.10009765625,4419.47998046875,4419.47998046875,1997580000
|
||
|
|
2014-10-22,4429.16015625,4435.85986328125,4381.27978515625,4382.85009765625,4382.85009765625,1967020000
|
||
|
|
2014-10-23,4427.43994140625,4475.5498046875,4421.56005859375,4452.7900390625,4452.7900390625,1952380000
|
||
|
|
2014-10-24,4459.4599609375,4486.259765625,4445.85009765625,4483.72021484375,4483.72021484375,1754300000
|
||
|
|
2014-10-27,4469.02001953125,4489.60009765625,4450.2900390625,4485.93017578125,4485.93017578125,1585580000
|
||
|
|
2014-10-28,4505.72998046875,4564.2900390625,4505.10986328125,4564.2900390625,4564.2900390625,1966920000
|
||
|
|
2014-10-29,4551.3701171875,4564.43994140625,4517.02001953125,4549.22998046875,4549.22998046875,2184050000
|
||
|
|
2014-10-30,4532.10009765625,4575.5,4521.7900390625,4566.14013671875,4566.14013671875,2034960000
|
||
|
|
2014-10-31,4639.4501953125,4641.509765625,4616.580078125,4630.740234375,4630.740234375,2424360000
|
||
|
|
2014-11-03,4633.7099609375,4654.18994140625,4627.419921875,4638.91015625,4638.91015625,2033000000
|
||
|
|
2014-11-04,4623.77001953125,4635.9501953125,4594.919921875,4623.64013671875,4623.64013671875,1939320000
|
||
|
|
2014-11-05,4649.47021484375,4650.39013671875,4607.72998046875,4620.72021484375,4620.72021484375,2001870000
|
||
|
|
2014-11-06,4616.77978515625,4639.169921875,4604.759765625,4638.47021484375,4638.47021484375,1986820000
|
||
|
|
2014-11-07,4636.89013671875,4638.7998046875,4606.81005859375,4632.52978515625,4632.52978515625,1978830000
|
||
|
|
2014-11-10,4635.10009765625,4653.3798828125,4626.490234375,4651.6201171875,4651.6201171875,1830010000
|
||
|
|
2014-11-11,4649.18994140625,4661.22998046875,4640.240234375,4660.56005859375,4660.56005859375,1663690000
|
||
|
|
2014-11-12,4644.6298828125,4678.580078125,4643.77978515625,4675.14013671875,4675.14013671875,1773060000
|
||
|
|
2014-11-13,4681.56005859375,4703.10009765625,4664.27001953125,4680.14013671875,4680.14013671875,1857580000
|
||
|
|
2014-11-14,4679.85009765625,4688.740234375,4664.31005859375,4688.5400390625,4688.5400390625,1739950000
|
||
|
|
2014-11-17,4678.43994140625,4689.52978515625,4655.2001953125,4671.0,4671.0,1695070000
|
||
|
|
2014-11-18,4674.83984375,4709.830078125,4674.2998046875,4702.43994140625,4702.43994140625,1655760000
|
||
|
|
2014-11-19,4694.77978515625,4696.2001953125,4655.72021484375,4675.7099609375,4675.7099609375,1641560000
|
||
|
|
2014-11-20,4655.2001953125,4702.97021484375,4653.330078125,4701.8701171875,4701.8701171875,1667330000
|
||
|
|
2014-11-21,4751.009765625,4751.60009765625,4700.72998046875,4712.97021484375,4712.97021484375,1854340000
|
||
|
|
2014-11-24,4725.169921875,4755.02001953125,4723.6201171875,4754.89013671875,4754.89013671875,1568130000
|
||
|
|
2014-11-25,4762.39013671875,4774.52001953125,4749.919921875,4758.25,4758.25,1720140000
|
||
|
|
2014-11-26,4760.22998046875,4788.0,4757.47998046875,4787.31982421875,4787.31982421875,1362930000
|
||
|
|
2014-11-28,4797.10009765625,4810.85986328125,4786.72021484375,4791.6298828125,4791.6298828125,998600000
|
||
|
|
2014-12-01,4777.72998046875,4782.06982421875,4724.6201171875,4727.35009765625,4727.35009765625,1893600000
|
||
|
|
2014-12-02,4732.97021484375,4761.6298828125,4729.759765625,4755.81005859375,4755.81005859375,1839170000
|
||
|
|
2014-12-03,4761.31005859375,4781.3701171875,4745.14013671875,4774.47021484375,4774.47021484375,1734510000
|
||
|
|
2014-12-04,4772.0,4785.41015625,4753.7099609375,4769.43994140625,4769.43994140625,1724090000
|
||
|
|
2014-12-05,4776.580078125,4788.97998046875,4769.64013671875,4780.759765625,4780.759765625,1767100000
|
||
|
|
2014-12-08,4769.759765625,4793.240234375,4722.91015625,4740.68994140625,4740.68994140625,1966770000
|
||
|
|
2014-12-09,4685.2001953125,4768.41015625,4674.3798828125,4766.47021484375,4766.47021484375,1950330000
|
||
|
|
2014-12-10,4754.419921875,4766.64013671875,4679.25,4684.02001953125,4684.02001953125,1850810000
|
||
|
|
2014-12-11,4704.64990234375,4759.8798828125,4699.43017578125,4708.16015625,4708.16015625,1873050000
|
||
|
|
2014-12-12,4665.35009765625,4707.919921875,4653.60009765625,4653.60009765625,4653.60009765625,1888870000
|
||
|
|
2014-12-15,4679.669921875,4690.580078125,4592.43017578125,4605.16015625,4605.16015625,2143610000
|
||
|
|
2014-12-16,4572.7900390625,4645.18994140625,4547.31005859375,4547.830078125,4547.830078125,2231670000
|
||
|
|
2014-12-17,4556.89990234375,4651.89990234375,4550.7001953125,4644.31005859375,4644.31005859375,2279930000
|
||
|
|
2014-12-18,4712.39013671875,4748.39990234375,4697.08984375,4748.39990234375,4748.39990234375,2172260000
|
||
|
|
2014-12-19,4752.60009765625,4782.1298828125,4738.2900390625,4765.3798828125,4765.3798828125,3287920000
|
||
|
|
2014-12-22,4759.0400390625,4781.93017578125,4757.7998046875,4781.419921875,4781.419921875,1720070000
|
||
|
|
2014-12-23,4798.02978515625,4798.06005859375,4761.39013671875,4765.419921875,4765.419921875,1590820000
|
||
|
|
2014-12-24,4770.1201171875,4787.56982421875,4768.669921875,4773.47021484375,4773.47021484375,729750000
|
||
|
|
2014-12-26,4788.06005859375,4814.9501953125,4787.85009765625,4806.85986328125,4806.85986328125,930220000
|
||
|
|
2014-12-29,4801.259765625,4813.72021484375,4798.89990234375,4806.91015625,4806.91015625,1227740000
|
||
|
|
2014-12-30,4793.60986328125,4803.89013671875,4772.8798828125,4777.43994140625,4777.43994140625,1269200000
|
||
|
|
2014-12-31,4790.52978515625,4806.43017578125,4734.10986328125,4736.0498046875,4736.0498046875,1515600000
|
||
|
|
2015-01-02,4760.240234375,4777.009765625,4698.10986328125,4726.81005859375,4726.81005859375,1435150000
|
||
|
|
2015-01-05,4700.33984375,4702.77001953125,4641.4599609375,4652.56982421875,4652.56982421875,1794470000
|
||
|
|
2015-01-06,4666.85009765625,4667.330078125,4567.58984375,4592.740234375,4592.740234375,2167320000
|
||
|
|
2015-01-07,4626.83984375,4652.72021484375,4613.89990234375,4650.47021484375,4650.47021484375,1957950000
|
||
|
|
2015-01-08,4689.5400390625,4741.3798828125,4688.02001953125,4736.18994140625,4736.18994140625,2105450000
|
||
|
|
2015-01-09,4744.47021484375,4744.7099609375,4681.240234375,4704.06982421875,4704.06982421875,1715830000
|
||
|
|
2015-01-12,4714.06982421875,4715.81005859375,4650.64990234375,4664.7099609375,4664.7099609375,1861960000
|
||
|
|
2015-01-13,4708.740234375,4751.33984375,4624.27978515625,4661.5,4661.5,2162180000
|
||
|
|
2015-01-14,4610.759765625,4655.3701171875,4595.97998046875,4639.31982421875,4639.31982421875,2073810000
|
||
|
|
2015-01-15,4657.4599609375,4663.9599609375,4567.39013671875,4570.81982421875,4570.81982421875,1976260000
|
||
|
|
2015-01-16,4566.3798828125,4635.81982421875,4563.10986328125,4634.3798828125,4634.3798828125,1970520000
|
||
|
|
2015-01-20,4655.83984375,4665.64990234375,4601.10009765625,4654.85009765625,4654.85009765625,1835040000
|
||
|
|
2015-01-21,4641.9501953125,4692.4599609375,4629.58984375,4667.419921875,4667.419921875,1847420000
|
||
|
|
2015-01-22,4690.93017578125,4752.60009765625,4644.56982421875,4750.39990234375,4750.39990234375,1996550000
|
||
|
|
2015-01-23,4748.18994140625,4771.18017578125,4737.9501953125,4757.8798828125,4757.8798828125,1653830000
|
||
|
|
2015-01-26,4752.35986328125,4774.18017578125,4734.2001953125,4771.759765625,4771.759765625,1717510000
|
||
|
|
2015-01-27,4698.22998046875,4721.8701171875,4659.830078125,4681.5,4681.5,1954160000
|
||
|
|
2015-01-28,4740.68994140625,4742.06005859375,4637.47998046875,4637.990234375,4637.990234375,2118680000
|
||
|
|
2015-01-29,4635.72998046875,4688.41015625,4601.759765625,4683.41015625,4683.41015625,2110710000
|
||
|
|
2015-01-30,4671.2099609375,4703.81005859375,4631.10009765625,4635.240234375,4635.240234375,2264230000
|
||
|
|
2015-02-02,4650.60009765625,4676.68994140625,4580.4599609375,4676.68994140625,4676.68994140625,2006450000
|
||
|
|
2015-02-03,4693.25,4727.740234375,4670.81982421875,4727.740234375,4727.740234375,2153520000
|
||
|
|
2015-02-04,4699.81005859375,4744.330078125,4697.7900390625,4716.7001953125,4716.7001953125,2212960000
|
||
|
|
2015-02-05,4729.64990234375,4767.3798828125,4722.7998046875,4765.10009765625,4765.10009765625,2036590000
|
||
|
|
2015-02-06,4768.83984375,4787.18017578125,4731.22021484375,4744.39990234375,4744.39990234375,2034060000
|
||
|
|
2015-02-09,4723.72998046875,4749.47021484375,4719.60986328125,4726.009765625,4726.009765625,1654680000
|
||
|
|
2015-02-10,4754.6298828125,4793.27001953125,4737.1201171875,4787.64013671875,4787.64013671875,1773730000
|
||
|
|
2015-02-11,4788.3701171875,4810.35986328125,4780.1298828125,4801.18017578125,4801.18017578125,1793630000
|
||
|
|
2015-02-12,4828.080078125,4857.60986328125,4823.56982421875,4857.60986328125,4857.60986328125,2075470000
|
||
|
|
2015-02-13,4869.72998046875,4893.83984375,4860.1201171875,4893.83984375,4893.83984375,1942240000
|
||
|
|
2015-02-17,4889.990234375,4901.89013671875,4880.64013671875,4899.27001953125,4899.27001953125,1751490000
|
||
|
|
2015-02-18,4890.83984375,4907.5,4885.60009765625,4906.35986328125,4906.35986328125,1684800000
|
||
|
|
2015-02-19,4901.509765625,4929.52978515625,4900.6298828125,4924.7001953125,4924.7001953125,1592890000
|
||
|
|
2015-02-20,4919.77978515625,4957.02001953125,4905.58984375,4955.97021484375,4955.97021484375,1761140000
|
||
|
|
2015-02-23,4953.10009765625,4960.97021484375,4939.56005859375,4960.97021484375,4960.97021484375,1754850000
|
||
|
|
2015-02-24,4956.2099609375,4971.18017578125,4945.14013671875,4968.1201171875,4968.1201171875,1834890000
|
||
|
|
2015-02-25,4960.35986328125,4984.240234375,4956.0,4967.14013671875,4967.14013671875,1848560000
|
||
|
|
2015-02-26,4969.27001953125,4989.10986328125,4955.509765625,4987.89013671875,4987.89013671875,1905550000
|
||
|
|
2015-02-27,4985.02978515625,4989.25,4960.8701171875,4963.52978515625,4963.52978515625,1955590000
|
||
|
|
2015-03-02,4973.43017578125,5008.56982421875,4972.009765625,5008.10009765625,5008.10009765625,1931110000
|
||
|
|
2015-03-03,4990.7001953125,4996.66015625,4956.06982421875,4979.89990234375,4979.89990234375,2018900000
|
||
|
|
2015-03-04,4961.240234375,4973.31982421875,4938.89990234375,4967.14013671875,4967.14013671875,1824830000
|
||
|
|
2015-03-05,4979.9501953125,4993.52001953125,4963.10009765625,4982.81005859375,4982.81005859375,1724200000
|
||
|
|
2015-03-06,4967.240234375,4982.93017578125,4918.6298828125,4927.3701171875,4927.3701171875,1918220000
|
||
|
|
2015-03-09,4936.080078125,4950.47021484375,4920.81982421875,4942.43994140625,4942.43994140625,1696510000
|
||
|
|
2015-03-10,4899.509765625,4903.43994140625,4859.7900390625,4859.7900390625,4859.7900390625,1876010000
|
||
|
|
2015-03-11,4866.93994140625,4876.08984375,4846.7900390625,4849.93994140625,4849.93994140625,1846020000
|
||
|
|
2015-03-12,4853.97998046875,4895.7998046875,4853.2001953125,4893.2900390625,4893.2900390625,1855110000
|
||
|
|
2015-03-13,4885.5400390625,4904.47021484375,4842.7998046875,4871.759765625,4871.759765625,1851410000
|
||
|
|
2015-03-16,4897.27001953125,4929.93994140625,4889.08984375,4929.509765625,4929.509765625,1713480000
|
||
|
|
2015-03-17,4912.64990234375,4944.91015625,4907.02001953125,4937.43017578125,4937.43017578125,1724370000
|
||
|
|
2015-03-18,4926.830078125,5001.56982421875,4907.72021484375,4982.830078125,4982.830078125,1983570000
|
||
|
|
2015-03-19,4982.02001953125,5000.02001953125,4979.93994140625,4992.3798828125,4992.3798828125,1674970000
|
||
|
|
2015-03-20,5033.47021484375,5042.14013671875,5020.06982421875,5026.419921875,5026.419921875,2825670000
|
||
|
|
2015-03-23,5020.60009765625,5031.39013671875,5010.97021484375,5010.97021484375,5010.97021484375,1608880000
|
||
|
|
2015-03-24,5010.10009765625,5032.47998046875,4994.56005859375,4994.72998046875,4994.72998046875,1611670000
|
||
|
|
2015-03-25,5002.830078125,5006.759765625,4876.52001953125,4876.52001953125,4876.52001953125,2219520000
|
||
|
|
2015-03-26,4835.7099609375,4889.2099609375,4825.93017578125,4863.35986328125,4863.35986328125,2004960000
|
||
|
|
2015-03-27,4863.740234375,4899.259765625,4859.66015625,4891.22021484375,4891.22021484375,1678650000
|
||
|
|
2015-03-30,4921.77978515625,4948.4599609375,4921.1201171875,4947.43994140625,4947.43994140625,1778520000
|
||
|
|
2015-03-31,4925.91015625,4940.8701171875,4899.31005859375,4900.8798828125,4900.8798828125,1837660000
|
||
|
|
2015-04-01,4894.35986328125,4899.3798828125,4844.39013671875,4880.22998046875,4880.22998046875,1874960000
|
||
|
|
2015-04-02,4885.41015625,4901.330078125,4872.9599609375,4886.93994140625,4886.93994140625,1563670000
|
||
|
|
2015-04-06,4855.93994140625,4929.6201171875,4852.91015625,4917.31982421875,4917.31982421875,1737560000
|
||
|
|
2015-04-07,4917.5,4948.8798828125,4909.77001953125,4910.22998046875,4910.22998046875,1572940000
|
||
|
|
2015-04-08,4914.14990234375,4956.72021484375,4914.14990234375,4950.81982421875,4950.81982421875,1714210000
|
||
|
|
2015-04-09,4950.83984375,4975.93017578125,4928.10986328125,4974.56005859375,4974.56005859375,1729750000
|
||
|
|
2015-04-10,4977.02978515625,4996.080078125,4970.02001953125,4995.97998046875,4995.97998046875,1494240000
|
||
|
|
2015-04-13,5001.5498046875,5024.25,4985.9599609375,4988.25,4988.25,1544190000
|
||
|
|
2015-04-14,4988.81982421875,4996.81982421875,4952.009765625,4977.2900390625,4977.2900390625,1571360000
|
||
|
|
2015-04-15,4992.6201171875,5021.18994140625,4989.240234375,5011.02001953125,5011.02001953125,1795530000
|
||
|
|
2015-04-16,4999.35986328125,5016.0,4996.0,5007.7900390625,5007.7900390625,1662850000
|
||
|
|
2015-04-17,4966.10986328125,4974.08984375,4912.330078125,4931.81005859375,4931.81005859375,1985190000
|
||
|
|
2015-04-20,4958.06982421875,5000.2001953125,4952.68017578125,4994.60009765625,4994.60009765625,1646340000
|
||
|
|
2015-04-21,5023.9599609375,5028.22021484375,5009.509765625,5014.10009765625,5014.10009765625,1721260000
|
||
|
|
2015-04-22,5026.56982421875,5040.64990234375,4992.6201171875,5035.169921875,5035.169921875,1696380000
|
||
|
|
2015-04-23,5020.22021484375,5073.08984375,5019.2900390625,5056.06005859375,5056.06005859375,1858620000
|
||
|
|
2015-04-24,5096.33984375,5100.3701171875,5081.2099609375,5092.080078125,5092.080078125,1895150000
|
||
|
|
2015-04-27,5104.35986328125,5119.830078125,5053.5400390625,5060.25,5060.25,2172470000
|
||
|
|
2015-04-28,5063.259765625,5075.2998046875,5006.27978515625,5055.419921875,5055.419921875,2032500000
|
||
|
|
2015-04-29,5028.4501953125,5053.83984375,4999.830078125,5023.64013671875,5023.64013671875,1871300000
|
||
|
|
2015-04-30,4996.990234375,5015.9599609375,4921.5498046875,4941.419921875,4941.419921875,2269290000
|
||
|
|
2015-05-01,4966.31982421875,5005.39013671875,4962.740234375,5005.39013671875,5005.39013671875,1854400000
|
||
|
|
2015-05-04,5018.35009765625,5043.6201171875,5013.02001953125,5016.93017578125,5016.93017578125,1668200000
|
||
|
|
2015-05-05,5000.2001953125,5008.27001953125,4934.33984375,4939.330078125,4939.330078125,2069490000
|
||
|
|
2015-05-06,4956.7001953125,4965.10009765625,4888.169921875,4919.64013671875,4919.64013671875,2144620000
|
||
|
|
2015-05-07,4917.75,4957.1201171875,4914.52978515625,4945.5400390625,4945.5400390625,2042960000
|
||
|
|
2015-05-08,4991.6298828125,5014.330078125,4989.259765625,5003.5498046875,5003.5498046875,1978760000
|
||
|
|
2015-05-11,5003.259765625,5017.3798828125,4992.02001953125,4993.56982421875,4993.56982421875,1731390000
|
||
|
|
2015-05-12,4966.43994140625,4995.5,4931.60009765625,4976.18994140625,4976.18994140625,1705870000
|
||
|
|
2015-05-13,4991.419921875,5012.97021484375,4977.490234375,4981.68994140625,4981.68994140625,1672260000
|
||
|
|
2015-05-14,5016.68017578125,5051.72021484375,4999.64990234375,5050.7998046875,5050.7998046875,1741970000
|
||
|
|
2015-05-15,5059.14990234375,5062.64990234375,5034.83984375,5048.2900390625,5048.2900390625,1667260000
|
||
|
|
2015-05-18,5040.919921875,5084.5,5037.5400390625,5078.43994140625,5078.43994140625,1643870000
|
||
|
|
2015-05-19,5080.43994140625,5087.35009765625,5062.7998046875,5070.02978515625,5070.02978515625,1750980000
|
||
|
|
2015-05-20,5072.43994140625,5097.52001953125,5050.2099609375,5071.740234375,5071.740234375,1786830000
|
||
|
|
2015-05-21,5065.93994140625,5098.22998046875,5062.509765625,5090.7900390625,5090.7900390625,1683670000
|
||
|
|
2015-05-22,5085.39013671875,5103.83984375,5085.18994140625,5089.35986328125,5089.35986328125,1544920000
|
||
|
|
2015-05-26,5076.91015625,5081.169921875,5016.740234375,5032.75,5032.75,1731950000
|
||
|
|
2015-05-27,5047.85986328125,5111.5400390625,5039.3701171875,5106.58984375,5106.58984375,1809550000
|
||
|
|
2015-05-28,5096.33984375,5106.64990234375,5080.25,5097.97998046875,5097.97998046875,1741420000
|
||
|
|
2015-05-29,5093.10009765625,5099.39990234375,5057.58984375,5070.02978515625,5070.02978515625,2024170000
|
||
|
|
2015-06-01,5094.93994140625,5099.009765625,5045.669921875,5082.93017578125,5082.93017578125,1902120000
|
||
|
|
2015-06-02,5063.47021484375,5100.02001953125,5047.35009765625,5076.52001953125,5076.52001953125,1729750000
|
||
|
|
2015-06-03,5098.47998046875,5114.60009765625,5084.990234375,5099.22998046875,5099.22998046875,1852680000
|
||
|
|
2015-06-04,5078.22021484375,5101.10986328125,5046.2900390625,5059.1201171875,5059.1201171875,1813960000
|
||
|
|
2015-06-05,5057.0400390625,5074.97998046875,5025.52001953125,5068.4599609375,5068.4599609375,1842890000
|
||
|
|
2015-06-08,5066.64990234375,5069.0,5014.06005859375,5021.6298828125,5021.6298828125,1712210000
|
||
|
|
2015-06-09,5013.1298828125,5027.02001953125,4974.6201171875,5013.8701171875,5013.8701171875,1754340000
|
||
|
|
2015-06-10,5029.41015625,5086.66015625,5024.169921875,5076.68994140625,5076.68994140625,1792980000
|
||
|
|
2015-06-11,5088.259765625,5101.39013671875,5075.0498046875,5082.509765625,5082.509765625,1623950000
|
||
|
|
2015-06-12,5060.240234375,5067.9599609375,5043.240234375,5051.10009765625,5051.10009765625,1428900000
|
||
|
|
2015-06-15,5011.7900390625,5035.3701171875,4985.93994140625,5029.97021484375,5029.97021484375,1790280000
|
||
|
|
2015-06-16,5023.580078125,5063.06005859375,5022.56005859375,5055.5498046875,5055.5498046875,1654820000
|
||
|
|
2015-06-17,5067.68017578125,5080.10986328125,5042.25,5064.8798828125,5064.8798828125,1712820000
|
||
|
|
2015-06-18,5082.06005859375,5143.31982421875,5082.02978515625,5132.9501953125,5132.9501953125,1877920000
|
||
|
|
2015-06-19,5139.77001953125,5140.169921875,5113.93994140625,5117.0,5117.0,2468310000
|
||
|
|
2015-06-22,5147.8701171875,5162.1298828125,5142.77978515625,5153.97021484375,5153.97021484375,1619970000
|
||
|
|
2015-06-23,5161.68017578125,5163.41015625,5139.330078125,5160.08984375,5160.08984375,1613540000
|
||
|
|
2015-06-24,5151.3798828125,5164.35986328125,5121.64013671875,5122.41015625,5122.41015625,1628800000
|
||
|
|
2015-06-25,5139.47998046875,5141.7099609375,5102.16015625,5112.18994140625,5112.18994140625,1614760000
|
||
|
|
2015-06-26,5113.259765625,5121.47021484375,5060.81982421875,5080.509765625,5080.509765625,3843810000
|
||
|
|
2015-06-29,5021.2099609375,5051.009765625,4956.22998046875,4958.47021484375,4958.47021484375,2025580000
|
||
|
|
2015-06-30,5000.14990234375,5008.759765625,4968.259765625,4986.8701171875,4986.8701171875,2034430000
|
||
|
|
2015-07-01,5029.0498046875,5038.5498046875,4994.4599609375,5013.1201171875,5013.1201171875,1814560000
|
||
|
|
2015-07-02,5024.2998046875,5027.47021484375,4990.740234375,5009.2099609375,5009.2099609375,1490810000
|
||
|
|
2015-07-06,4963.7998046875,5020.7099609375,4960.93017578125,4991.93994140625,4991.93994140625,1741500000
|
||
|
|
2015-07-07,4993.759765625,5001.990234375,4902.2099609375,4997.4599609375,4997.4599609375,2132080000
|
||
|
|
2015-07-08,4953.97998046875,4965.4501953125,4901.509765625,4909.759765625,4909.759765625,1931520000
|
||
|
|
2015-07-09,4976.14990234375,4982.18994140625,4920.39990234375,4922.39990234375,4922.39990234375,1861600000
|
||
|
|
2015-07-10,4981.240234375,5008.0498046875,4966.509765625,4997.7001953125,4997.7001953125,1590230000
|
||
|
|
2015-07-13,5037.27001953125,5074.81005859375,5036.68017578125,5071.509765625,5071.509765625,1694140000
|
||
|
|
2015-07-14,5077.1201171875,5116.52001953125,5075.1201171875,5104.89013671875,5104.89013671875,1682660000
|
||
|
|
2015-07-15,5111.10986328125,5125.31982421875,5088.1201171875,5098.93994140625,5098.93994140625,1691350000
|
||
|
|
2015-07-16,5138.18017578125,5163.18017578125,5128.56005859375,5163.18017578125,5163.18017578125,1823530000
|
||
|
|
2015-07-17,5196.10986328125,5210.16015625,5183.22998046875,5210.14013671875,5210.14013671875,1854450000
|
||
|
|
2015-07-20,5223.18017578125,5231.93994140625,5201.490234375,5218.85986328125,5218.85986328125,1814180000
|
||
|
|
2015-07-21,5219.2001953125,5229.0,5196.2998046875,5208.1201171875,5208.1201171875,1774570000
|
||
|
|
2015-07-22,5146.02978515625,5184.740234375,5145.77978515625,5171.77001953125,5171.77001953125,2035730000
|
||
|
|
2015-07-23,5180.330078125,5197.0,5137.64013671875,5146.41015625,5146.41015625,2003310000
|
||
|
|
2015-07-24,5166.91015625,5167.5400390625,5084.509765625,5088.6298828125,5088.6298828125,2004380000
|
||
|
|
2015-07-27,5055.919921875,5072.8798828125,5032.68994140625,5039.77978515625,5039.77978515625,1942520000
|
||
|
|
2015-07-28,5063.43994140625,5097.68994140625,5025.60986328125,5089.2099609375,5089.2099609375,2025110000
|
||
|
|
2015-07-29,5097.85986328125,5117.83984375,5080.0400390625,5111.72998046875,5111.72998046875,1890350000
|
||
|
|
2015-07-30,5100.2998046875,5135.64990234375,5070.6201171875,5128.77978515625,5128.77978515625,1908480000
|
||
|
|
2015-07-31,5148.18017578125,5155.02001953125,5122.3701171875,5128.27978515625,5128.27978515625,1926360000
|
||
|
|
2015-08-03,5134.33984375,5143.080078125,5082.31982421875,5115.3798828125,5115.3798828125,1790080000
|
||
|
|
2015-08-04,5110.9599609375,5125.89990234375,5092.4599609375,5105.5498046875,5105.5498046875,1819700000
|
||
|
|
2015-08-05,5132.77001953125,5175.259765625,5131.85986328125,5139.93994140625,5139.93994140625,2041490000
|
||
|
|
2015-08-06,5146.6298828125,5149.93017578125,5035.41015625,5056.43994140625,5056.43994140625,2290950000
|
||
|
|
2015-08-07,5043.97021484375,5055.56005859375,5006.14990234375,5043.5400390625,5043.5400390625,2008360000
|
||
|
|
2015-08-10,5081.72021484375,5112.47021484375,5081.10986328125,5101.7998046875,5101.7998046875,1784930000
|
||
|
|
2015-08-11,5069.16015625,5089.330078125,5013.4501953125,5036.7900390625,5036.7900390625,1912340000
|
||
|
|
2015-08-12,4994.52001953125,5055.75,4945.7900390625,5044.39013671875,5044.39013671875,2089460000
|
||
|
|
2015-08-13,5050.93994140625,5071.4599609375,5029.60986328125,5033.56005859375,5033.56005859375,1632340000
|
||
|
|
2015-08-14,5025.919921875,5051.89013671875,5012.60986328125,5048.240234375,5048.240234375,1487630000
|
||
|
|
2015-08-17,5032.33984375,5092.68994140625,5022.419921875,5091.7001953125,5091.7001953125,1510790000
|
||
|
|
2015-08-18,5082.169921875,5085.14013671875,5054.97021484375,5059.35009765625,5059.35009765625,1501540000
|
||
|
|
2015-08-19,5039.02978515625,5060.93017578125,4992.85009765625,5019.0498046875,5019.0498046875,1785420000
|
||
|
|
2015-08-20,4973.490234375,4986.509765625,4877.490234375,4877.490234375,4877.490234375,2087000000
|
||
|
|
2015-08-21,4801.0400390625,4856.75,4706.0400390625,4706.0400390625,4706.0400390625,2768540000
|
||
|
|
2015-08-24,4351.60986328125,4694.89990234375,4292.14013671875,4526.25,4526.25,3508840000
|
||
|
|
2015-08-25,4687.27001953125,4689.5400390625,4506.10009765625,4506.490234375,4506.490234375,2612800000
|
||
|
|
2015-08-26,4633.509765625,4703.97021484375,4530.02978515625,4697.5400390625,4697.5400390625,2631660000
|
||
|
|
2015-08-27,4761.0498046875,4818.7099609375,4721.7900390625,4812.7099609375,4812.7099609375,2368880000
|
||
|
|
2015-08-28,4792.10986328125,4836.77978515625,4788.3798828125,4828.31982421875,4828.31982421875,1936540000
|
||
|
|
2015-08-31,4798.68017578125,4824.60986328125,4763.419921875,4776.509765625,4776.509765625,1839010000
|
||
|
|
2015-09-01,4673.60986328125,4722.1298828125,4614.91015625,4636.10009765625,4636.10009765625,2253750000
|
||
|
|
2015-09-02,4704.419921875,4749.97998046875,4659.41015625,4749.97998046875,4749.97998046875,1929080000
|
||
|
|
2015-09-03,4763.10009765625,4800.18017578125,4721.91015625,4733.5,4733.5,1803320000
|
||
|
|
2015-09-04,4670.35009765625,4712.669921875,4657.81982421875,4683.919921875,4683.919921875,1574720000
|
||
|
|
2015-09-08,4769.72021484375,4815.0400390625,4754.89013671875,4811.93017578125,4811.93017578125,1765600000
|
||
|
|
2015-09-09,4856.27001953125,4862.8798828125,4746.72998046875,4756.52978515625,4756.52978515625,1963750000
|
||
|
|
2015-09-10,4749.9599609375,4826.330078125,4746.52001953125,4796.25,4796.25,1845770000
|
||
|
|
2015-09-11,4770.72998046875,4822.33984375,4763.14990234375,4822.33984375,4822.33984375,1686190000
|
||
|
|
2015-09-14,4831.97998046875,4832.0,4791.080078125,4805.759765625,4805.759765625,1467740000
|
||
|
|
2015-09-15,4819.31982421875,4872.35009765625,4802.08984375,4860.52001953125,4860.52001953125,1587460000
|
||
|
|
2015-09-16,4860.43017578125,4893.43994140625,4848.14990234375,4889.240234375,4889.240234375,1666380000
|
||
|
|
2015-09-17,4884.10986328125,4960.8701171875,4880.5,4893.9501953125,4893.9501953125,1891510000
|
||
|
|
2015-09-18,4828.7099609375,4878.7099609375,4819.08984375,4827.22998046875,4827.22998046875,3272150000
|
||
|
|
2015-09-21,4851.97998046875,4881.4599609375,4795.91015625,4828.9501953125,4828.9501953125,2021530000
|
||
|
|
2015-09-22,4762.2900390625,4776.27978515625,4716.91015625,4756.72021484375,4756.72021484375,2042880000
|
||
|
|
2015-09-23,4764.68994140625,4780.64013671875,4735.1298828125,4752.740234375,4752.740234375,1606330000
|
||
|
|
2015-09-24,4717.89013671875,4746.2099609375,4670.1201171875,4734.47998046875,4734.47998046875,1995820000
|
||
|
|
2015-09-25,4782.41015625,4785.22021484375,4659.47998046875,4686.5,4686.5,2050530000
|
||
|
|
2015-09-28,4665.06005859375,4665.2099609375,4529.41015625,4543.97021484375,4543.97021484375,2387610000
|
||
|
|
2015-09-29,4551.0400390625,4596.06005859375,4487.06005859375,4517.31982421875,4517.31982421875,2293450000
|
||
|
|
2015-09-30,4574.3798828125,4620.16015625,4559.18017578125,4620.16015625,4620.16015625,2398350000
|
||
|
|
2015-10-01,4624.4599609375,4628.22998046875,4559.2099609375,4627.080078125,4627.080078125,2133990000
|
||
|
|
2015-10-02,4566.1298828125,4707.77978515625,4552.33984375,4707.77978515625,4707.77978515625,2183320000
|
||
|
|
2015-10-05,4742.1298828125,4785.91015625,4740.240234375,4781.259765625,4781.259765625,2005320000
|
||
|
|
2015-10-06,4767.6298828125,4783.3701171875,4711.7900390625,4748.35986328125,4748.35986328125,2085020000
|
||
|
|
2015-10-07,4775.0498046875,4791.14990234375,4728.7099609375,4791.14990234375,4791.14990234375,2149890000
|
||
|
|
2015-10-08,4775.06005859375,4819.06982421875,4737.93017578125,4810.7900390625,4810.7900390625,1984230000
|
||
|
|
2015-10-09,4817.27978515625,4841.3798828125,4804.58984375,4830.47021484375,4830.47021484375,1804260000
|
||
|
|
2015-10-12,4839.7900390625,4846.740234375,4818.169921875,4838.64013671875,4838.64013671875,1343820000
|
||
|
|
2015-10-13,4809.240234375,4858.27978515625,4793.919921875,4796.60986328125,4796.60986328125,1565060000
|
||
|
|
2015-10-14,4801.35009765625,4820.08984375,4771.6201171875,4782.85009765625,4782.85009765625,1902460000
|
||
|
|
2015-10-15,4799.43017578125,4870.10009765625,4795.2900390625,4870.10009765625,4870.10009765625,1942900000
|
||
|
|
2015-10-16,4872.35986328125,4886.9501953125,4851.27978515625,4886.68994140625,4886.68994140625,1855290000
|
||
|
|
2015-10-19,4873.5400390625,4915.490234375,4865.830078125,4905.47021484375,4905.47021484375,1619920000
|
||
|
|
2015-10-20,4900.02001953125,4909.3701171875,4866.60009765625,4880.97021484375,4880.97021484375,1711700000
|
||
|
|
2015-10-21,4903.97998046875,4904.85009765625,4836.4599609375,4840.1201171875,4840.1201171875,1895390000
|
||
|
|
2015-10-22,4875.9599609375,4926.990234375,4861.7998046875,4920.0498046875,4920.0498046875,2156040000
|
||
|
|
2015-10-23,5024.3798828125,5048.5498046875,4999.5400390625,5031.85986328125,5031.85986328125,2178270000
|
||
|
|
2015-10-26,5030.7998046875,5045.16015625,5012.740234375,5034.7001953125,5034.7001953125,1758690000
|
||
|
|
2015-10-27,5018.990234375,5040.080078125,5009.06982421875,5030.14990234375,5030.14990234375,1986840000
|
||
|
|
2015-10-28,5040.3798828125,5095.68994140625,5019.60009765625,5095.68994140625,5095.68994140625,2141130000
|
||
|
|
2015-10-29,5071.0400390625,5084.6298828125,5066.89013671875,5074.27001953125,5074.27001953125,1928310000
|
||
|
|
2015-10-30,5079.759765625,5085.22021484375,5053.75,5053.75,5053.75,2016390000
|
||
|
|
2015-11-02,5065.64013671875,5130.509765625,5061.47021484375,5127.14990234375,5127.14990234375,1888180000
|
||
|
|
2015-11-03,5114.31005859375,5163.47021484375,5109.68017578125,5145.1298828125,5145.1298828125,2028630000
|
||
|
|
2015-11-04,5155.6201171875,5162.56982421875,5122.77978515625,5142.47998046875,5142.47998046875,2096110000
|
||
|
|
2015-11-05,5144.14990234375,5154.85986328125,5098.490234375,5127.740234375,5127.740234375,2054490000
|
||
|
|
2015-11-06,5124.0400390625,5147.1201171875,5092.8701171875,5147.1201171875,5147.1201171875,2066430000
|
||
|
|
2015-11-09,5128.93994140625,5133.43994140625,5066.10009765625,5095.2998046875,5095.2998046875,1850770000
|
||
|
|
2015-11-10,5068.5498046875,5086.8798828125,5051.22021484375,5083.240234375,5083.240234375,1906120000
|
||
|
|
2015-11-11,5098.1298828125,5111.18994140625,5066.68017578125,5067.02001953125,5067.02001953125,1672340000
|
||
|
|
2015-11-12,5043.10009765625,5062.490234375,5004.4599609375,5005.080078125,5005.080078125,1820930000
|
||
|
|
2015-11-13,4980.85986328125,4989.06005859375,4925.35009765625,4927.8798828125,4927.8798828125,2001050000
|
||
|
|
2015-11-16,4916.14013671875,4984.91015625,4908.66015625,4984.6201171875,4984.6201171875,1819190000
|
||
|
|
2015-11-17,4991.7099609375,5023.4501953125,4975.740234375,4986.02001953125,4986.02001953125,1861710000
|
||
|
|
2015-11-18,5004.60009765625,5078.7998046875,5001.669921875,5075.2001953125,5075.2001953125,2017390000
|
||
|
|
2015-11-19,5078.669921875,5092.4599609375,5067.27001953125,5073.64013671875,5073.64013671875,1794110000
|
||
|
|
2015-11-20,5096.9599609375,5112.4599609375,5094.31982421875,5104.919921875,5104.919921875,1766630000
|
||
|
|
2015-11-23,5106.72021484375,5128.080078125,5084.85009765625,5102.47998046875,5102.47998046875,1668280000
|
||
|
|
2015-11-24,5070.66015625,5110.75,5050.14013671875,5102.81005859375,5102.81005859375,1956920000
|
||
|
|
2015-11-25,5106.8701171875,5124.08984375,5101.18017578125,5116.14013671875,5116.14013671875,1539300000
|
||
|
|
2015-11-27,5121.93017578125,5134.35009765625,5108.509765625,5127.52001953125,5127.52001953125,781730000
|
||
|
|
2015-11-30,5139.580078125,5141.35986328125,5098.7001953125,5108.669921875,5108.669921875,2244550000
|
||
|
|
2015-12-01,5129.64013671875,5156.31005859375,5120.169921875,5156.31005859375,5156.31005859375,2035570000
|
||
|
|
2015-12-02,5158.81982421875,5176.77001953125,5117.14990234375,5123.22021484375,5123.22021484375,2060340000
|
||
|
|
2015-12-03,5143.16015625,5144.60009765625,5011.72021484375,5037.52978515625,5037.52978515625,2088100000
|
||
|
|
2015-12-04,5050.93017578125,5147.0,5043.490234375,5142.27001953125,5142.27001953125,1897490000
|
||
|
|
2015-12-07,5139.4599609375,5139.77978515625,5082.22998046875,5101.81005859375,5101.81005859375,1952690000
|
||
|
|
2015-12-08,5050.52001953125,5111.72998046875,5045.72998046875,5098.240234375,5098.240234375,1871450000
|
||
|
|
2015-12-09,5077.2099609375,5106.3701171875,5000.1201171875,5022.8701171875,5022.8701171875,2003450000
|
||
|
|
2015-12-10,5026.2998046875,5075.64990234375,5019.31005859375,5045.169921875,5045.169921875,1746520000
|
||
|
|
2015-12-11,4979.77001953125,4996.18994140625,4928.669921875,4933.47021484375,4933.47021484375,2084950000
|
||
|
|
2015-12-14,4932.60986328125,4953.60009765625,4871.58984375,4952.22998046875,4952.22998046875,2216060000
|
||
|
|
2015-12-15,4991.2099609375,5026.5400390625,4986.990234375,4995.35986328125,4995.35986328125,2054710000
|
||
|
|
2015-12-16,5033.47998046875,5078.990234375,4992.6298828125,5071.1298828125,5071.1298828125,2036610000
|
||
|
|
2015-12-17,5087.169921875,5088.580078125,5002.5498046875,5002.5498046875,5002.5498046875,1897220000
|
||
|
|
2015-12-18,4982.580078125,4996.490234375,4921.330078125,4923.080078125,4923.080078125,3765210000
|
||
|
|
2015-12-21,4957.52978515625,4968.919921875,4928.93017578125,4968.919921875,4968.919921875,1673400000
|
||
|
|
2015-12-22,4988.68017578125,5007.77001953125,4964.080078125,5001.10986328125,5001.10986328125,1556670000
|
||
|
|
2015-12-23,5025.5498046875,5046.08984375,5020.43994140625,5045.93017578125,5045.93017578125,1591490000
|
||
|
|
2015-12-24,5046.18994140625,5063.27978515625,5043.64990234375,5048.490234375,5048.490234375,706880000
|
||
|
|
2015-12-28,5032.2900390625,5041.27001953125,4999.06982421875,5040.990234375,5040.990234375,1310650000
|
||
|
|
2015-12-29,5066.52001953125,5116.990234375,5065.89013671875,5107.93994140625,5107.93994140625,1383470000
|
||
|
|
2015-12-30,5101.18017578125,5102.35009765625,5065.68017578125,5065.85009765625,5065.85009765625,1247530000
|
||
|
|
2015-12-31,5047.0400390625,5058.06005859375,5007.009765625,5007.41015625,5007.41015625,1437480000
|
||
|
|
2016-01-04,4897.64990234375,4903.08984375,4846.97998046875,4903.08984375,4903.08984375,2218420000
|
||
|
|
2016-01-05,4917.83984375,4926.72998046875,4872.740234375,4891.43017578125,4891.43017578125,1927380000
|
||
|
|
2016-01-06,4813.759765625,4866.0400390625,4804.68994140625,4835.759765625,4835.759765625,2168620000
|
||
|
|
2016-01-07,4736.39990234375,4788.02001953125,4688.169921875,4689.43017578125,4689.43017578125,2552590000
|
||
|
|
2016-01-08,4722.02001953125,4742.56982421875,4637.85009765625,4643.6298828125,4643.6298828125,2288750000
|
||
|
|
2016-01-11,4673.43994140625,4683.02001953125,4573.77978515625,4637.990234375,4637.990234375,2391110000
|
||
|
|
2016-01-12,4681.5400390625,4714.7998046875,4618.02978515625,4685.919921875,4685.919921875,2147470000
|
||
|
|
2016-01-13,4706.02001953125,4713.97998046875,4517.56005859375,4526.06005859375,4526.06005859375,2533200000
|
||
|
|
2016-01-14,4545.3701171875,4650.5498046875,4470.58984375,4615.0,4615.0,2565560000
|
||
|
|
2016-01-15,4464.3701171875,4520.4501953125,4419.41015625,4488.419921875,4488.419921875,2818630000
|
||
|
|
2016-01-19,4548.0498046875,4550.56982421875,4430.77001953125,4476.9501953125,4476.9501953125,2394550000
|
||
|
|
2016-01-20,4405.22021484375,4514.919921875,4313.39013671875,4471.68994140625,4471.68994140625,3204130000
|
||
|
|
2016-01-21,4480.7001953125,4537.14990234375,4432.02001953125,4472.06005859375,4472.06005859375,2447750000
|
||
|
|
2016-01-22,4557.39013671875,4591.18017578125,4540.27001953125,4591.18017578125,4591.18017578125,2153340000
|
||
|
|
2016-01-25,4574.58984375,4590.43994140625,4514.77978515625,4518.490234375,4518.490234375,2028880000
|
||
|
|
2016-01-26,4537.0400390625,4583.2099609375,4503.52978515625,4567.669921875,4567.669921875,1981180000
|
||
|
|
2016-01-27,4548.8701171875,4568.85009765625,4450.830078125,4468.169921875,4468.169921875,2115710000
|
||
|
|
2016-01-28,4533.81005859375,4533.81005859375,4447.5,4506.68017578125,4506.68017578125,2322310000
|
||
|
|
2016-01-29,4512.08984375,4613.9501953125,4511.2998046875,4613.9501953125,4613.9501953125,2617550000
|
||
|
|
2016-02-01,4587.58984375,4636.93017578125,4565.3701171875,4620.3701171875,4620.3701171875,1983340000
|
||
|
|
2016-02-02,4588.68994140625,4589.89990234375,4503.1201171875,4516.9501953125,4516.9501953125,2185180000
|
||
|
|
2016-02-03,4543.81982421875,4547.31982421875,4424.47021484375,4504.240234375,4504.240234375,2466190000
|
||
|
|
2016-02-04,4492.47998046875,4545.52001953125,4463.990234375,4509.56005859375,4509.56005859375,2200930000
|
||
|
|
2016-02-05,4491.47998046875,4493.18994140625,4350.3701171875,4363.14013671875,4363.14013671875,2489280000
|
||
|
|
2016-02-08,4288.02001953125,4301.52978515625,4212.81005859375,4283.75,4283.75,2702070000
|
||
|
|
2016-02-09,4224.8701171875,4329.60986328125,4222.47998046875,4268.759765625,4268.759765625,2465790000
|
||
|
|
2016-02-10,4318.27978515625,4369.6201171875,4280.72998046875,4283.58984375,4283.58984375,2448380000
|
||
|
|
2016-02-11,4218.81005859375,4293.22021484375,4209.759765625,4266.83984375,4266.83984375,2812330000
|
||
|
|
2016-02-12,4307.2900390625,4340.1298828125,4274.14990234375,4337.509765625,4337.509765625,1983190000
|
||
|
|
2016-02-16,4397.9501953125,4435.9599609375,4376.52001953125,4435.9599609375,4435.9599609375,2117920000
|
||
|
|
2016-02-17,4471.66015625,4540.77978515625,4463.509765625,4534.06005859375,4534.06005859375,2296440000
|
||
|
|
2016-02-18,4548.10009765625,4548.47021484375,4482.77001953125,4487.5400390625,4487.5400390625,1955870000
|
||
|
|
2016-02-19,4464.669921875,4513.14990234375,4455.10009765625,4504.43017578125,4504.43017578125,1903770000
|
||
|
|
2016-02-22,4548.31005859375,4576.47021484375,4546.5498046875,4570.60986328125,4570.60986328125,1794020000
|
||
|
|
2016-02-23,4550.0498046875,4558.06005859375,4500.93994140625,4503.580078125,4503.580078125,1777750000
|
||
|
|
2016-02-24,4453.93017578125,4547.64013671875,4425.72021484375,4542.60986328125,4542.60986328125,1978180000
|
||
|
|
2016-02-25,4554.72998046875,4582.2001953125,4516.89013671875,4582.2001953125,4582.2001953125,1667840000
|
||
|
|
2016-02-26,4615.14013671875,4618.85009765625,4580.77978515625,4590.47021484375,4590.47021484375,1814920000
|
||
|
|
2016-02-29,4585.2998046875,4619.89990234375,4557.4599609375,4557.9501953125,4557.9501953125,2065260000
|
||
|
|
2016-03-01,4596.009765625,4689.60009765625,4581.75,4689.60009765625,4689.60009765625,2080150000
|
||
|
|
2016-03-02,4683.7998046875,4703.580078125,4665.93017578125,4703.419921875,4703.419921875,1912510000
|
||
|
|
2016-03-03,4698.3798828125,4707.72021484375,4674.4599609375,4707.419921875,4707.419921875,1936290000
|
||
|
|
2016-03-04,4715.759765625,4746.64990234375,4687.93994140625,4717.02001953125,4717.02001953125,2171230000
|
||
|
|
2016-03-07,4690.8798828125,4731.18994140625,4674.81982421875,4708.25,4708.25,2084390000
|
||
|
|
2016-03-08,4676.22021484375,4695.0400390625,4642.85986328125,4648.81982421875,4648.81982421875,1993060000
|
||
|
|
2016-03-09,4666.419921875,4676.47021484375,4642.419921875,4674.3798828125,4674.3798828125,1789550000
|
||
|
|
2016-03-10,4691.2001953125,4716.14013671875,4607.990234375,4662.16015625,4662.16015625,1936470000
|
||
|
|
2016-03-11,4712.3798828125,4748.7900390625,4700.91015625,4748.47021484375,4748.47021484375,1801790000
|
||
|
|
2016-03-14,4733.39013671875,4762.27001953125,4731.509765625,4750.27978515625,4750.27978515625,1615100000
|
||
|
|
2016-03-15,4731.14013671875,4735.27001953125,4712.06982421875,4728.669921875,4728.669921875,1692420000
|
||
|
|
2016-03-16,4717.8798828125,4774.77978515625,4716.4501953125,4763.97021484375,4763.97021484375,1781060000
|
||
|
|
2016-03-17,4752.6201171875,4788.08984375,4737.97021484375,4774.990234375,4774.990234375,1907190000
|
||
|
|
2016-03-18,4784.6298828125,4804.580078125,4772.41015625,4795.64990234375,4795.64990234375,2829040000
|
||
|
|
2016-03-21,4787.31005859375,4814.85009765625,4785.3798828125,4808.8701171875,4808.8701171875,1609230000
|
||
|
|
2016-03-22,4783.60009765625,4835.60009765625,4781.7099609375,4821.66015625,4821.66015625,1596200000
|
||
|
|
2016-03-23,4813.8701171875,4816.669921875,4765.3701171875,4768.85986328125,4768.85986328125,1732630000
|
||
|
|
2016-03-24,4743.35986328125,4773.5,4734.77001953125,4773.5,4773.5,1590990000
|
||
|
|
2016-03-28,4785.25,4787.39013671875,4760.009765625,4766.7900390625,4766.7900390625,1381000000
|
||
|
|
2016-03-29,4756.5498046875,4849.31005859375,4749.77978515625,4846.6201171875,4846.6201171875,1806490000
|
||
|
|
2016-03-30,4875.4599609375,4899.14013671875,4859.35009765625,4869.2900390625,4869.2900390625,1717820000
|
||
|
|
2016-03-31,4869.56982421875,4891.2998046875,4864.41015625,4869.85009765625,4869.85009765625,1774270000
|
||
|
|
2016-04-01,4842.5498046875,4917.08984375,4832.06005859375,4914.5400390625,4914.5400390625,1812250000
|
||
|
|
2016-04-04,4911.2099609375,4917.75,4885.169921875,4891.7998046875,4891.7998046875,1705730000
|
||
|
|
2016-04-05,4855.89990234375,4872.7001953125,4838.6201171875,4843.93017578125,4843.93017578125,1726010000
|
||
|
|
2016-04-06,4849.580078125,4921.509765625,4849.27978515625,4920.72021484375,4920.72021484375,1761770000
|
||
|
|
2016-04-07,4893.56982421875,4901.490234375,4831.490234375,4848.3701171875,4848.3701171875,1908940000
|
||
|
|
2016-04-08,4883.990234375,4892.60009765625,4835.35986328125,4850.68994140625,4850.68994140625,1588830000
|
||
|
|
2016-04-11,4873.39013671875,4897.5498046875,4833.39990234375,4833.39990234375,4833.39990234375,1545540000
|
||
|
|
2016-04-12,4838.81982421875,4879.60009765625,4808.91015625,4872.08984375,4872.08984375,1759280000
|
||
|
|
2016-04-13,4904.7900390625,4951.91015625,4903.60009765625,4947.419921875,4947.419921875,1936450000
|
||
|
|
2016-04-14,4947.6201171875,4961.2998046875,4931.81005859375,4945.89013671875,4945.89013671875,1645810000
|
||
|
|
2016-04-15,4938.830078125,4950.43017578125,4925.4599609375,4938.22021484375,4938.22021484375,1684790000
|
||
|
|
2016-04-18,4919.35986328125,4960.7900390625,4915.6298828125,4960.02001953125,4960.02001953125,1672260000
|
||
|
|
2016-04-19,4968.2998046875,4968.669921875,4915.52001953125,4940.330078125,4940.330078125,1824250000
|
||
|
|
2016-04-20,4941.990234375,4969.31982421875,4928.2900390625,4948.1298828125,4948.1298828125,1781340000
|
||
|
|
2016-04-21,4949.1201171875,4966.60986328125,4932.64013671875,4945.89013671875,4945.89013671875,1758190000
|
||
|
|
2016-04-22,4898.240234375,4921.66015625,4872.02001953125,4906.22998046875,4906.22998046875,2018930000
|
||
|
|
2016-04-25,4891.47998046875,4904.8701171875,4878.3701171875,4895.7900390625,4895.7900390625,1582270000
|
||
|
|
2016-04-26,4903.81005859375,4915.0,4875.419921875,4888.27978515625,4888.27978515625,1825020000
|
||
|
|
2016-04-27,4855.3798828125,4872.91015625,4826.3798828125,4863.14013671875,4863.14013671875,1938780000
|
||
|
|
2016-04-28,4857.60009765625,4889.16015625,4796.31982421875,4805.2900390625,4805.2900390625,2161400000
|
||
|
|
2016-04-29,4805.7900390625,4807.89013671875,4740.83984375,4775.35986328125,4775.35986328125,2376460000
|
||
|
|
2016-05-02,4786.5498046875,4821.56982421875,4768.27978515625,4817.58984375,4817.58984375,1880460000
|
||
|
|
2016-05-03,4780.8798828125,4791.43017578125,4749.7099609375,4763.22021484375,4763.22021484375,1984340000
|
||
|
|
2016-05-04,4735.27978515625,4751.64013671875,4713.91015625,4725.64013671875,4725.64013671875,1950800000
|
||
|
|
2016-05-05,4742.419921875,4744.5498046875,4709.75,4717.08984375,4717.08984375,1888350000
|
||
|
|
2016-05-06,4695.89990234375,4736.16015625,4684.27978515625,4736.16015625,4736.16015625,1860800000
|
||
|
|
2016-05-09,4736.35009765625,4771.93994140625,4735.06005859375,4750.2099609375,4750.2099609375,1625100000
|
||
|
|
2016-05-10,4768.91015625,4811.2998046875,4758.2001953125,4809.8798828125,4809.8798828125,1760120000
|
||
|
|
2016-05-11,4799.2998046875,4812.18994140625,4760.35986328125,4760.68994140625,4760.68994140625,1859110000
|
||
|
|
2016-05-12,4778.18994140625,4779.4599609375,4710.169921875,4737.330078125,4737.330078125,1930450000
|
||
|
|
2016-05-13,4731.06982421875,4759.2900390625,4708.259765625,4717.68017578125,4717.68017578125,1698030000
|
||
|
|
2016-05-16,4728.85986328125,4791.25,4724.72998046875,4775.4599609375,4775.4599609375,1741510000
|
||
|
|
2016-05-17,4768.85009765625,4776.14990234375,4703.39013671875,4715.72998046875,4715.72998046875,1925230000
|
||
|
|
2016-05-18,4705.77978515625,4762.27978515625,4704.490234375,4739.1201171875,4739.1201171875,1934100000
|
||
|
|
2016-05-19,4717.35986328125,4735.27001953125,4678.3798828125,4712.52978515625,4712.52978515625,1805890000
|
||
|
|
2016-05-20,4729.43994140625,4781.7001953125,4729.0,4769.56005859375,4769.56005859375,1970520000
|
||
|
|
2016-05-23,4771.56982421875,4792.64013671875,4763.91015625,4765.77978515625,4765.77978515625,1865110000
|
||
|
|
2016-05-24,4792.85009765625,4865.990234375,4792.6298828125,4861.06005859375,4861.06005859375,1942280000
|
||
|
|
2016-05-25,4877.18017578125,4905.4501953125,4872.419921875,4894.89013671875,4894.89013671875,1784420000
|
||
|
|
2016-05-26,4897.77978515625,4909.3798828125,4887.27001953125,4901.77001953125,4901.77001953125,1606250000
|
||
|
|
2016-05-27,4904.0498046875,4933.5,4902.5,4933.5,4933.5,1505020000
|
||
|
|
2016-05-31,4938.47998046875,4951.4501953125,4923.02978515625,4948.0498046875,4948.0498046875,2285350000
|
||
|
|
2016-06-01,4928.97021484375,4958.97998046875,4923.2001953125,4952.25,4952.25,1797090000
|
||
|
|
2016-06-02,4941.25,4971.35986328125,4924.22998046875,4971.35986328125,4971.35986328125,1729050000
|
||
|
|
2016-06-03,4958.10009765625,4958.64990234375,4909.2099609375,4942.52001953125,4942.52001953125,1697840000
|
||
|
|
2016-06-06,4950.4599609375,4980.14013671875,4944.8701171875,4968.7099609375,4968.7099609375,1663840000
|
||
|
|
2016-06-07,4972.1298828125,4979.3798828125,4960.27978515625,4961.75,4961.75,1747760000
|
||
|
|
2016-06-08,4970.009765625,4979.66015625,4956.7900390625,4974.64013671875,4974.64013671875,1692640000
|
||
|
|
2016-06-09,4954.14990234375,4965.490234375,4940.5498046875,4958.6201171875,4958.6201171875,1632340000
|
||
|
|
2016-06-10,4915.14990234375,4917.919921875,4880.60986328125,4894.5498046875,4894.5498046875,1822200000
|
||
|
|
2016-06-13,4868.509765625,4894.85009765625,4844.93994140625,4848.43994140625,4848.43994140625,1888300000
|
||
|
|
2016-06-14,4836.669921875,4863.009765625,4811.93017578125,4843.5498046875,4843.5498046875,1919710000
|
||
|
|
2016-06-15,4855.080078125,4868.16015625,4830.330078125,4834.93017578125,4834.93017578125,1802200000
|
||
|
|
2016-06-16,4809.68994140625,4847.85986328125,4778.77978515625,4844.919921875,4844.919921875,1851770000
|
||
|
|
2016-06-17,4835.02001953125,4835.02001953125,4792.33984375,4800.33984375,4800.33984375,2638220000
|
||
|
|
2016-06-20,4856.68994140625,4882.14990234375,4834.509765625,4837.2099609375,4837.2099609375,1779560000
|
||
|
|
2016-06-21,4845.080078125,4852.18994140625,4826.58984375,4843.759765625,4843.759765625,1698080000
|
||
|
|
2016-06-22,4846.68017578125,4875.93017578125,4830.0,4833.31982421875,4833.31982421875,1682220000
|
||
|
|
2016-06-23,4872.18994140625,4910.0400390625,4859.39990234375,4910.0400390625,4910.0400390625,1738570000
|
||
|
|
2016-06-24,4715.7900390625,4798.22021484375,4698.419921875,4707.97998046875,4707.97998046875,4411040000
|
||
|
|
2016-06-27,4664.43017578125,4665.0400390625,4574.25,4594.43994140625,4594.43994140625,2659650000
|
||
|
|
2016-06-28,4643.93017578125,4692.97998046875,4643.93017578125,4691.8701171875,4691.8701171875,2074090000
|
||
|
|
2016-06-29,4732.93017578125,4787.58984375,4732.33984375,4779.25,4779.25,2116550000
|
||
|
|
2016-06-30,4793.75,4843.10986328125,4774.52001953125,4842.669921875,4842.669921875,2171180000
|
||
|
|
2016-07-01,4837.18017578125,4880.169921875,4837.169921875,4862.56982421875,4862.56982421875,1745130000
|
||
|
|
2016-07-05,4837.06005859375,4839.1298828125,4797.2900390625,4822.89990234375,4822.89990234375,1690340000
|
||
|
|
2016-07-06,4799.31982421875,4861.0498046875,4786.009765625,4859.16015625,4859.16015625,1876090000
|
||
|
|
2016-07-07,4867.47021484375,4889.009765625,4853.68017578125,4876.81005859375,4876.81005859375,1672770000
|
||
|
|
2016-07-08,4906.66015625,4959.0,4901.27001953125,4956.759765625,4956.759765625,1947260000
|
||
|
|
2016-07-11,4976.5400390625,5002.5,4976.5400390625,4988.64013671875,4988.64013671875,1718450000
|
||
|
|
2016-07-12,5017.990234375,5032.10009765625,5009.68017578125,5022.81982421875,5022.81982421875,1866280000
|
||
|
|
2016-07-13,5036.31982421875,5036.3798828125,5002.81982421875,5005.72998046875,5005.72998046875,1650820000
|
||
|
|
2016-07-14,5041.9501953125,5045.18017578125,5025.14990234375,5034.06005859375,5034.06005859375,1641170000
|
||
|
|
2016-07-15,5041.18994140625,5044.81005859375,5018.52001953125,5029.58984375,5029.58984375,1610300000
|
||
|
|
2016-07-18,5034.990234375,5063.52978515625,5030.1298828125,5055.77978515625,5055.77978515625,1585570000
|
||
|
|
2016-07-19,5038.22021484375,5052.240234375,5028.240234375,5036.3701171875,5036.3701171875,1694740000
|
||
|
|
2016-07-20,5061.60009765625,5098.25,5053.919921875,5089.93017578125,5089.93017578125,1877330000
|
||
|
|
2016-07-21,5093.97021484375,5102.77978515625,5061.10986328125,5073.89990234375,5073.89990234375,1880310000
|
||
|
|
2016-07-22,5078.1201171875,5103.52001953125,5064.10986328125,5100.16015625,5100.16015625,1639000000
|
||
|
|
2016-07-25,5096.990234375,5100.72021484375,5082.66015625,5097.6298828125,5097.6298828125,1770620000
|
||
|
|
2016-07-26,5095.60986328125,5122.2998046875,5084.18017578125,5110.0498046875,5110.0498046875,2038060000
|
||
|
|
2016-07-27,5143.83984375,5151.06005859375,5120.66015625,5139.81005859375,5139.81005859375,2122250000
|
||
|
|
2016-07-28,5144.81982421875,5160.16015625,5130.75,5154.97998046875,5154.97998046875,1950910000
|
||
|
|
2016-07-29,5162.14990234375,5175.81005859375,5140.0498046875,5162.1298828125,5162.1298828125,2072640000
|
||
|
|
2016-08-01,5167.419921875,5199.1298828125,5158.93017578125,5184.2001953125,5184.2001953125,1866590000
|
||
|
|
2016-08-02,5177.52978515625,5181.02001953125,5109.7998046875,5137.72998046875,5137.72998046875,2142010000
|
||
|
|
2016-08-03,5133.240234375,5159.740234375,5128.43994140625,5159.740234375,5159.740234375,1909470000
|
||
|
|
2016-08-04,5158.02001953125,5174.0,5145.39013671875,5166.25,5166.25,1930000000
|
||
|
|
2016-08-05,5190.7099609375,5227.22998046875,5186.25,5221.1201171875,5221.1201171875,2017720000
|
||
|
|
2016-08-08,5223.5400390625,5228.39990234375,5202.18017578125,5213.14013671875,5213.14013671875,1624450000
|
||
|
|
2016-08-09,5216.2099609375,5238.5400390625,5214.9501953125,5225.47998046875,5225.47998046875,1664320000
|
||
|
|
2016-08-10,5227.9501953125,5227.9599609375,5193.7998046875,5204.580078125,5204.580078125,1651240000
|
||
|
|
2016-08-11,5222.14990234375,5235.2900390625,5211.25,5228.39990234375,5228.39990234375,1511670000
|
||
|
|
2016-08-12,5219.66015625,5233.33984375,5215.5498046875,5232.89013671875,5232.89013671875,1501620000
|
||
|
|
2016-08-15,5242.18017578125,5271.35986328125,5241.14013671875,5262.02001953125,5262.02001953125,1533170000
|
||
|
|
2016-08-16,5247.9599609375,5248.259765625,5226.77978515625,5227.10986328125,5227.10986328125,1698390000
|
||
|
|
2016-08-17,5228.43994140625,5230.08984375,5197.22998046875,5228.66015625,5228.66015625,1747890000
|
||
|
|
2016-08-18,5226.4501953125,5243.169921875,5221.83984375,5240.14990234375,5240.14990234375,1659080000
|
||
|
|
2016-08-19,5229.8701171875,5245.81005859375,5217.64990234375,5238.3798828125,5238.3798828125,1632740000
|
||
|
|
2016-08-22,5231.4599609375,5252.1298828125,5224.6298828125,5244.60009765625,5244.60009765625,1560210000
|
||
|
|
2016-08-23,5265.77978515625,5275.740234375,5257.89990234375,5260.080078125,5260.080078125,1547050000
|
||
|
|
2016-08-24,5254.419921875,5262.990234375,5205.64013671875,5217.68994140625,5217.68994140625,1714780000
|
||
|
|
2016-08-25,5207.60986328125,5230.58984375,5201.64013671875,5212.2001953125,5212.2001953125,1511890000
|
||
|
|
2016-08-26,5219.0498046875,5253.39013671875,5191.85986328125,5218.919921875,5218.919921875,1591060000
|
||
|
|
2016-08-29,5223.7998046875,5245.1201171875,5222.33984375,5232.330078125,5232.330078125,1416640000
|
||
|
|
2016-08-30,5229.8798828125,5241.6201171875,5205.60986328125,5222.990234375,5222.990234375,1561020000
|
||
|
|
2016-08-31,5216.419921875,5219.89013671875,5191.18017578125,5213.22021484375,5213.22021484375,1761770000
|
||
|
|
2016-09-01,5218.27978515625,5229.93994140625,5189.35986328125,5227.2099609375,5227.2099609375,1592520000
|
||
|
|
2016-09-02,5249.66015625,5263.39013671875,5231.02001953125,5249.89990234375,5249.89990234375,1474200000
|
||
|
|
2016-09-06,5260.0,5275.91015625,5244.0,5275.91015625,5275.91015625,1777940000
|
||
|
|
2016-09-07,5274.22998046875,5287.60986328125,5261.919921875,5283.93017578125,5283.93017578125,1878460000
|
||
|
|
2016-09-08,5269.9599609375,5271.009765625,5248.41015625,5259.47998046875,5259.47998046875,1839790000
|
||
|
|
2016-09-09,5217.9501953125,5225.93017578125,5125.91015625,5125.91015625,5125.91015625,2208690000
|
||
|
|
2016-09-12,5098.02978515625,5217.8798828125,5097.7998046875,5211.89013671875,5211.89013671875,2007610000
|
||
|
|
2016-09-13,5181.14013671875,5195.02978515625,5131.27001953125,5155.25,5155.25,2071460000
|
||
|
|
2016-09-14,5160.2099609375,5201.33984375,5159.5498046875,5173.77001953125,5173.77001953125,1902680000
|
||
|
|
2016-09-15,5178.10009765625,5254.77978515625,5176.25,5249.68994140625,5249.68994140625,1950940000
|
||
|
|
2016-09-16,5238.7099609375,5248.60009765625,5218.97021484375,5244.56982421875,5244.56982421875,3013860000
|
||
|
|
2016-09-19,5263.5498046875,5281.06982421875,5222.91015625,5235.02978515625,5235.02978515625,1792650000
|
||
|
|
2016-09-20,5256.18994140625,5265.18017578125,5235.419921875,5241.35009765625,5241.35009765625,1697530000
|
||
|
|
2016-09-21,5263.64990234375,5299.39990234375,5233.93994140625,5295.18017578125,5295.18017578125,2001890000
|
||
|
|
2016-09-22,5323.259765625,5342.8798828125,5320.93017578125,5339.52001953125,5339.52001953125,1914550000
|
||
|
|
2016-09-23,5327.43017578125,5329.7099609375,5301.6298828125,5305.75,5305.75,1762700000
|
||
|
|
2016-09-26,5275.72998046875,5282.27001953125,5254.9599609375,5257.490234375,5257.490234375,1672190000
|
||
|
|
2016-09-27,5254.18017578125,5306.81005859375,5251.31982421875,5305.7099609375,5305.7099609375,1754700000
|
||
|
|
2016-09-28,5312.72998046875,5320.6201171875,5284.83984375,5318.5498046875,5318.5498046875,1788240000
|
||
|
|
2016-09-29,5311.31005859375,5317.0,5254.52001953125,5269.14990234375,5269.14990234375,1946150000
|
||
|
|
2016-09-30,5288.8701171875,5325.8798828125,5277.8798828125,5312.0,5312.0,2063260000
|
||
|
|
2016-10-03,5300.2900390625,5308.60009765625,5281.9501953125,5300.8701171875,5300.8701171875,1606460000
|
||
|
|
2016-10-04,5313.490234375,5323.60009765625,5271.7001953125,5289.66015625,5289.66015625,1711810000
|
||
|
|
2016-10-05,5305.27978515625,5330.81005859375,5304.06005859375,5316.02001953125,5316.02001953125,1755640000
|
||
|
|
2016-10-06,5306.58984375,5315.72998046875,5281.47021484375,5306.85009765625,5306.85009765625,1655480000
|
||
|
|
2016-10-07,5314.919921875,5315.64990234375,5266.7998046875,5292.39990234375,5292.39990234375,1647330000
|
||
|
|
2016-10-10,5318.4599609375,5340.52001953125,5317.72998046875,5328.669921875,5328.669921875,1365600000
|
||
|
|
2016-10-11,5321.81982421875,5321.81982421875,5227.43017578125,5246.7900390625,5246.7900390625,1822980000
|
||
|
|
2016-10-12,5247.91015625,5257.18017578125,5228.77001953125,5239.02001953125,5239.02001953125,1567930000
|
||
|
|
2016-10-13,5200.2998046875,5228.259765625,5169.759765625,5213.330078125,5213.330078125,1737720000
|
||
|
|
2016-10-14,5241.259765625,5258.8798828125,5213.3701171875,5214.16015625,5214.16015625,1593610000
|
||
|
|
2016-10-17,5213.68994140625,5219.97998046875,5196.02978515625,5199.81982421875,5199.81982421875,1427060000
|
||
|
|
2016-10-18,5255.31982421875,5264.27001953125,5239.43994140625,5243.83984375,5243.83984375,1476970000
|
||
|
|
2016-10-19,5240.330078125,5253.830078125,5234.25,5246.41015625,5246.41015625,1548910000
|
||
|
|
2016-10-20,5238.2001953125,5252.10009765625,5216.0498046875,5241.830078125,5241.830078125,1745270000
|
||
|
|
2016-10-21,5238.64990234375,5259.1298828125,5225.759765625,5257.39990234375,5257.39990234375,1651490000
|
||
|
|
2016-10-24,5290.31005859375,5311.5,5289.22998046875,5309.830078125,5309.830078125,1533370000
|
||
|
|
2016-10-25,5306.47021484375,5310.27001953125,5278.56982421875,5283.39990234375,5283.39990234375,1580830000
|
||
|
|
2016-10-26,5256.39990234375,5280.85009765625,5237.0498046875,5250.27001953125,5250.27001953125,1732300000
|
||
|
|
2016-10-27,5272.18994140625,5274.1201171875,5211.75,5215.97021484375,5215.97021484375,1926820000
|
||
|
|
2016-10-28,5203.7001953125,5232.35009765625,5178.759765625,5190.10009765625,5190.10009765625,1911810000
|
||
|
|
2016-10-31,5205.08984375,5206.7099609375,5186.56005859375,5189.14013671875,5189.14013671875,1709060000
|
||
|
|
2016-11-01,5199.77001953125,5201.1298828125,5112.31982421875,5153.580078125,5153.580078125,1880920000
|
||
|
|
2016-11-02,5147.27978515625,5156.7001953125,5097.56005859375,5105.56982421875,5105.56982421875,2124990000
|
||
|
|
2016-11-03,5104.7001953125,5115.06005859375,5053.52001953125,5058.41015625,5058.41015625,2113730000
|
||
|
|
2016-11-04,5034.41015625,5087.509765625,5034.41015625,5046.3701171875,5046.3701171875,2020130000
|
||
|
|
2016-11-07,5128.990234375,5169.41015625,5122.77001953125,5166.169921875,5166.169921875,1916620000
|
||
|
|
2016-11-08,5154.990234375,5214.169921875,5145.2998046875,5193.490234375,5193.490234375,1739440000
|
||
|
|
2016-11-09,5143.85986328125,5258.990234375,5143.85986328125,5251.06982421875,5251.06982421875,2827570000
|
||
|
|
2016-11-10,5283.47998046875,5302.68017578125,5145.31982421875,5208.7998046875,5208.7998046875,2986760000
|
||
|
|
2016-11-11,5191.81982421875,5241.080078125,5179.64013671875,5237.10986328125,5237.10986328125,2290080000
|
||
|
|
2016-11-14,5246.330078125,5247.169921875,5192.0498046875,5218.39990234375,5218.39990234375,2371900000
|
||
|
|
2016-11-15,5241.35009765625,5287.06005859375,5236.25,5275.6201171875,5275.6201171875,2159180000
|
||
|
|
2016-11-16,5253.740234375,5299.6298828125,5251.8798828125,5294.580078125,5294.580078125,2066130000
|
||
|
|
2016-11-17,5295.06982421875,5334.0498046875,5288.16015625,5333.97021484375,5333.97021484375,2084710000
|
||
|
|
2016-11-18,5340.97021484375,5346.7998046875,5315.52978515625,5321.509765625,5321.509765625,1865770000
|
||
|
|
2016-11-21,5336.77978515625,5369.830078125,5334.16015625,5368.85986328125,5368.85986328125,1748170000
|
||
|
|
2016-11-22,5384.75,5392.259765625,5365.60009765625,5386.35009765625,5386.35009765625,1890410000
|
||
|
|
2016-11-23,5366.5498046875,5380.68017578125,5350.68017578125,5380.68017578125,5380.68017578125,1617700000
|
||
|
|
2016-11-25,5388.490234375,5398.919921875,5379.27978515625,5398.919921875,5398.919921875,768080000
|
||
|
|
2016-11-28,5387.919921875,5396.27001953125,5364.91015625,5368.81005859375,5368.81005859375,1630150000
|
||
|
|
2016-11-29,5370.97998046875,5403.85986328125,5360.56005859375,5379.919921875,5379.919921875,1791760000
|
||
|
|
2016-11-30,5391.35009765625,5393.14990234375,5323.68017578125,5323.68017578125,5323.68017578125,2056060000
|
||
|
|
2016-12-01,5323.8798828125,5326.33984375,5238.2099609375,5251.10986328125,5251.10986328125,2269790000
|
||
|
|
2016-12-02,5249.02001953125,5274.5400390625,5239.27001953125,5255.64990234375,5255.64990234375,1851030000
|
||
|
|
2016-12-05,5283.580078125,5321.08984375,5269.56982421875,5308.89013671875,5308.89013671875,1800570000
|
||
|
|
2016-12-06,5317.740234375,5333.990234375,5299.93994140625,5333.0,5333.0,1977480000
|
||
|
|
2016-12-07,5322.669921875,5397.93017578125,5307.31005859375,5393.759765625,5393.759765625,2125370000
|
||
|
|
2016-12-08,5394.14990234375,5425.52001953125,5389.10009765625,5417.35986328125,5417.35986328125,2236580000
|
||
|
|
2016-12-09,5436.10986328125,5450.16015625,5427.1201171875,5444.5,5444.5,2042340000
|
||
|
|
2016-12-12,5428.22021484375,5434.89990234375,5394.419921875,5412.5400390625,5412.5400390625,1931840000
|
||
|
|
2016-12-13,5433.56982421875,5486.75,5430.72021484375,5463.830078125,5463.830078125,2094860000
|
||
|
|
2016-12-14,5465.68994140625,5476.25,5425.72998046875,5436.669921875,5436.669921875,1976570000
|
||
|
|
2016-12-15,5443.509765625,5485.1201171875,5439.39013671875,5456.85009765625,5456.85009765625,2101320000
|
||
|
|
2016-12-16,5467.81982421875,5474.580078125,5426.009765625,5437.16015625,5437.16015625,3281480000
|
||
|
|
2016-12-19,5441.2001953125,5483.419921875,5436.5400390625,5457.43994140625,5457.43994140625,1688680000
|
||
|
|
2016-12-20,5473.52978515625,5489.47021484375,5471.7099609375,5483.93994140625,5483.93994140625,1679630000
|
||
|
|
2016-12-21,5482.6298828125,5486.259765625,5465.31005859375,5471.43017578125,5471.43017578125,1496850000
|
||
|
|
2016-12-22,5472.009765625,5472.009765625,5432.77001953125,5447.419921875,5447.419921875,1585470000
|
||
|
|
2016-12-23,5441.759765625,5462.68994140625,5441.759765625,5462.68994140625,5462.68994140625,1144900000
|
||
|
|
2016-12-27,5470.759765625,5512.3701171875,5469.60986328125,5487.43994140625,5487.43994140625,1219050000
|
||
|
|
2016-12-28,5497.43994140625,5498.91015625,5434.7001953125,5438.56005859375,5438.56005859375,1326660000
|
||
|
|
2016-12-29,5437.509765625,5450.6298828125,5415.18017578125,5432.08984375,5432.08984375,1266350000
|
||
|
|
2016-12-30,5440.169921875,5441.89990234375,5371.89013671875,5383.1201171875,5383.1201171875,1551690000
|
||
|
|
2017-01-03,5425.6201171875,5452.56982421875,5397.990234375,5429.080078125,5429.080078125,1887670000
|
||
|
|
2017-01-04,5440.91015625,5482.35009765625,5440.240234375,5477.0,5477.0,1885490000
|
||
|
|
2017-01-05,5474.39013671875,5495.85009765625,5464.35986328125,5487.93994140625,5487.93994140625,1799170000
|
||
|
|
2017-01-06,5499.080078125,5536.52001953125,5482.81005859375,5521.06005859375,5521.06005859375,1711870000
|
||
|
|
2017-01-09,5527.580078125,5541.080078125,5517.14013671875,5531.81982421875,5531.81982421875,1887740000
|
||
|
|
2017-01-10,5536.5400390625,5564.25,5528.10986328125,5551.81982421875,5551.81982421875,1798610000
|
||
|
|
2017-01-11,5550.72021484375,5564.080078125,5524.02978515625,5563.64990234375,5563.64990234375,1960830000
|
||
|
|
2017-01-12,5542.56005859375,5550.669921875,5496.81982421875,5547.490234375,5547.490234375,1805840000
|
||
|
|
2017-01-13,5557.56982421875,5584.259765625,5557.2001953125,5574.1201171875,5574.1201171875,1611260000
|
||
|
|
2017-01-17,5555.16015625,5557.0498046875,5527.22021484375,5538.72998046875,5538.72998046875,1759440000
|
||
|
|
2017-01-18,5546.93994140625,5555.97998046875,5534.77001953125,5555.64990234375,5555.64990234375,1686260000
|
||
|
|
2017-01-19,5560.60986328125,5571.52978515625,5528.3701171875,5540.080078125,5540.080078125,1809900000
|
||
|
|
2017-01-20,5556.8701171875,5574.35009765625,5542.22998046875,5555.330078125,5555.330078125,1750340000
|
||
|
|
2017-01-23,5546.64013671875,5564.14013671875,5522.68994140625,5552.93994140625,5552.93994140625,1652370000
|
||
|
|
2017-01-24,5568.27001953125,5606.52978515625,5558.490234375,5600.9599609375,5600.9599609375,1808560000
|
||
|
|
2017-01-25,5635.85986328125,5658.58984375,5634.330078125,5656.33984375,5656.33984375,1964040000
|
||
|
|
2017-01-26,5666.27978515625,5669.60986328125,5647.64990234375,5655.18017578125,5655.18017578125,1837020000
|
||
|
|
2017-01-27,5664.8798828125,5667.4501953125,5643.89990234375,5660.77978515625,5660.77978515625,1669190000
|
||
|
|
2017-01-30,5635.85986328125,5636.08984375,5578.759765625,5613.7099609375,5613.7099609375,1782380000
|
||
|
|
2017-01-31,5592.8701171875,5615.14990234375,5576.08984375,5614.7900390625,5614.7900390625,2047460000
|
||
|
|
2017-02-01,5654.509765625,5662.10986328125,5621.02978515625,5642.64990234375,5642.64990234375,2239570000
|
||
|
|
2017-02-02,5627.14990234375,5656.009765625,5616.39990234375,5636.2001953125,5636.2001953125,2077010000
|
||
|
|
2017-02-03,5650.72998046875,5666.83984375,5647.580078125,5666.77001953125,5666.77001953125,1792330000
|
||
|
|
2017-02-06,5656.9501953125,5668.2001953125,5650.259765625,5663.5498046875,5663.5498046875,1736140000
|
||
|
|
2017-02-07,5674.85986328125,5689.60009765625,5664.81982421875,5674.22021484375,5674.22021484375,1922030000
|
||
|
|
2017-02-08,5662.9501953125,5686.9599609375,5649.39013671875,5682.4501953125,5682.4501953125,1947100000
|
||
|
|
2017-02-09,5688.02001953125,5722.7099609375,5685.14990234375,5715.18017578125,5715.18017578125,1948120000
|
||
|
|
2017-02-10,5726.169921875,5743.43017578125,5717.419921875,5734.1298828125,5734.1298828125,1867270000
|
||
|
|
2017-02-13,5753.18994140625,5770.990234375,5751.919921875,5763.9599609375,5763.9599609375,1843480000
|
||
|
|
2017-02-14,5756.509765625,5783.08984375,5748.740234375,5782.56982421875,5782.56982421875,1952370000
|
||
|
|
2017-02-15,5777.89990234375,5821.9501953125,5776.7001953125,5819.43994140625,5819.43994140625,2094140000
|
||
|
|
2017-02-16,5823.009765625,5835.14990234375,5796.7099609375,5814.89990234375,5814.89990234375,1945600000
|
||
|
|
2017-02-17,5807.31005859375,5838.580078125,5800.7998046875,5838.580078125,5838.580078125,1879030000
|
||
|
|
2017-02-21,5850.2001953125,5867.89013671875,5847.5,5865.9501953125,5865.9501953125,1940110000
|
||
|
|
2017-02-22,5857.56005859375,5864.419921875,5848.27978515625,5860.6298828125,5860.6298828125,1874710000
|
||
|
|
2017-02-23,5866.81982421875,5866.9599609375,5809.5498046875,5835.509765625,5835.509765625,1881490000
|
||
|
|
2017-02-24,5802.330078125,5845.31005859375,5800.5498046875,5845.31005859375,5845.31005859375,1684650000
|
||
|
|
2017-02-27,5835.0400390625,5861.89990234375,5827.0,5861.89990234375,5861.89990234375,1882610000
|
||
|
|
2017-02-28,5852.7900390625,5855.06982421875,5817.22021484375,5825.43994140625,5825.43994140625,2303390000
|
||
|
|
2017-03-01,5874.85986328125,5911.7900390625,5865.7900390625,5904.02978515625,5904.02978515625,2220350000
|
||
|
|
2017-03-02,5897.009765625,5897.009765625,5856.2998046875,5861.22021484375,5861.22021484375,2043610000
|
||
|
|
2017-03-03,5854.27001953125,5870.75,5841.47021484375,5870.75,5870.75,1853600000
|
||
|
|
2017-03-06,5846.419921875,5857.740234375,5827.4599609375,5849.18017578125,5849.18017578125,1774040000
|
||
|
|
2017-03-07,5836.1201171875,5859.77001953125,5826.31982421875,5833.93017578125,5833.93017578125,1825510000
|
||
|
|
2017-03-08,5838.43994140625,5860.6298828125,5832.6298828125,5837.5498046875,5837.5498046875,1813080000
|
||
|
|
2017-03-09,5834.669921875,5852.5400390625,5812.080078125,5838.81005859375,5838.81005859375,1886780000
|
||
|
|
2017-03-10,5867.16015625,5872.60009765625,5835.43994140625,5861.72998046875,5861.72998046875,1999440000
|
||
|
|
2017-03-13,5863.47998046875,5877.43017578125,5860.830078125,5875.77978515625,5875.77978515625,1812460000
|
||
|
|
2017-03-14,5860.06982421875,5860.5,5831.8798828125,5856.81982421875,5856.81982421875,1664870000
|
||
|
|
2017-03-15,5869.97998046875,5911.2001953125,5858.16015625,5900.0498046875,5900.0498046875,1955400000
|
||
|
|
2017-03-16,5907.85986328125,5911.47998046875,5887.240234375,5900.759765625,5900.759765625,1770640000
|
||
|
|
2017-03-17,5898.580078125,5912.60986328125,5890.419921875,5901.0,5901.0,3189970000
|
||
|
|
2017-03-20,5898.81005859375,5915.1201171875,5888.1201171875,5901.52978515625,5901.52978515625,1736790000
|
||
|
|
2017-03-21,5923.419921875,5928.06005859375,5790.72998046875,5793.830078125,5793.830078125,2199920000
|
||
|
|
2017-03-22,5790.58984375,5825.669921875,5781.7998046875,5821.64013671875,5821.64013671875,1860290000
|
||
|
|
2017-03-23,5812.31005859375,5842.81982421875,5806.97998046875,5817.68994140625,5817.68994140625,1746990000
|
||
|
|
2017-03-24,5839.330078125,5858.9501953125,5807.830078125,5828.740234375,5828.740234375,1855040000
|
||
|
|
2017-03-27,5776.330078125,5849.2001953125,5769.39013671875,5840.3701171875,5840.3701171875,1673060000
|
||
|
|
2017-03-28,5836.5,5888.7001953125,5828.85986328125,5875.14013671875,5875.14013671875,1823600000
|
||
|
|
2017-03-29,5875.35009765625,5900.8701171875,5870.93017578125,5897.5498046875,5897.5498046875,1722190000
|
||
|
|
2017-03-30,5896.14990234375,5916.77001953125,5894.0,5914.33984375,5914.33984375,1732100000
|
||
|
|
2017-03-31,5905.6298828125,5927.81005859375,5901.77001953125,5911.740234375,5911.740234375,1905150000
|
||
|
|
2017-04-03,5917.31982421875,5928.93017578125,5867.72998046875,5894.68017578125,5894.68017578125,1852990000
|
||
|
|
2017-04-04,5878.759765625,5901.39013671875,5878.759765625,5898.60986328125,5898.60986328125,1795260000
|
||
|
|
2017-04-05,5911.919921875,5936.39013671875,5856.259765625,5864.47998046875,5864.47998046875,2208600000
|
||
|
|
2017-04-06,5870.52001953125,5889.580078125,5856.22021484375,5878.9501953125,5878.9501953125,1849790000
|
||
|
|
2017-04-07,5873.93994140625,5892.06982421875,5855.509765625,5877.81005859375,5877.81005859375,1703730000
|
||
|
|
2017-04-10,5883.43017578125,5907.85009765625,5865.56005859375,5880.93017578125,5880.93017578125,1633190000
|
||
|
|
2017-04-11,5871.16015625,5878.93994140625,5819.2900390625,5866.77001953125,5866.77001953125,1830760000
|
||
|
|
2017-04-12,5863.58984375,5868.08984375,5830.43994140625,5836.16015625,5836.16015625,1666570000
|
||
|
|
2017-04-13,5828.3701171875,5856.5400390625,5805.14990234375,5805.14990234375,5805.14990234375,1587150000
|
||
|
|
2017-04-17,5821.5498046875,5856.7900390625,5818.2001953125,5856.7900390625,5856.7900390625,1383550000
|
||
|
|
2017-04-18,5838.58984375,5860.0400390625,5828.56982421875,5849.47021484375,5849.47021484375,1610230000
|
||
|
|
2017-04-19,5874.43017578125,5894.68017578125,5856.33984375,5863.02978515625,5863.02978515625,1754240000
|
||
|
|
2017-04-20,5887.8701171875,5926.22998046875,5880.2001953125,5916.77978515625,5916.77978515625,1751490000
|
||
|
|
2017-04-21,5919.02001953125,5919.22998046875,5899.43017578125,5910.52001953125,5910.52001953125,1736420000
|
||
|
|
2017-04-24,5979.9599609375,5989.919921875,5970.25,5983.81982421875,5983.81982421875,1842880000
|
||
|
|
2017-04-25,6004.16015625,6036.02001953125,6002.64990234375,6025.490234375,6025.490234375,1898120000
|
||
|
|
2017-04-26,6028.1201171875,6040.89013671875,6021.72021484375,6025.22998046875,6025.22998046875,1899570000
|
||
|
|
2017-04-27,6038.47021484375,6050.7001953125,6031.58984375,6048.93994140625,6048.93994140625,1883610000
|
||
|
|
2017-04-28,6072.8701171875,6074.0400390625,6040.7099609375,6047.60986328125,6047.60986328125,2005870000
|
||
|
|
2017-05-01,6067.56005859375,6100.72998046875,6061.35009765625,6091.60009765625,6091.60009765625,1763100000
|
||
|
|
2017-05-02,6102.509765625,6102.72021484375,6081.56005859375,6095.3701171875,6095.3701171875,2162610000
|
||
|
|
2017-05-03,6075.0400390625,6076.9599609375,6053.27978515625,6072.5498046875,6072.5498046875,2152850000
|
||
|
|
2017-05-04,6075.06005859375,6080.81982421875,6054.330078125,6075.33984375,6075.33984375,2059820000
|
||
|
|
2017-05-05,6091.68994140625,6100.759765625,6067.16015625,6100.759765625,6100.759765625,1903040000
|
||
|
|
2017-05-08,6100.66015625,6106.1201171875,6083.06005859375,6102.66015625,6102.66015625,1912030000
|
||
|
|
2017-05-09,6111.81982421875,6133.0,6107.58984375,6120.58984375,6120.58984375,2005820000
|
||
|
|
2017-05-10,6121.64013671875,6131.64013671875,6103.8701171875,6129.14013671875,6129.14013671875,2111850000
|
||
|
|
2017-05-11,6110.0498046875,6120.2001953125,6075.68017578125,6115.9599609375,6115.9599609375,1952650000
|
||
|
|
2017-05-12,6119.27001953125,6122.83984375,6105.419921875,6121.22998046875,6121.22998046875,1749010000
|
||
|
|
2017-05-15,6128.10986328125,6153.0400390625,6124.7900390625,6149.669921875,6149.669921875,1865450000
|
||
|
|
2017-05-16,6160.52001953125,6170.16015625,6139.10009765625,6169.8701171875,6169.8701171875,2006980000
|
||
|
|
2017-05-17,6108.6201171875,6122.8701171875,6009.47998046875,6011.240234375,6011.240234375,2355460000
|
||
|
|
2017-05-18,5998.4599609375,6073.4501953125,5996.81005859375,6055.1298828125,6055.1298828125,2134610000
|
||
|
|
2017-05-19,6070.22998046875,6106.5498046875,6070.22998046875,6083.7001953125,6083.7001953125,1908030000
|
||
|
|
2017-05-22,6098.25,6135.919921875,6097.240234375,6133.6201171875,6133.6201171875,1728190000
|
||
|
|
2017-05-23,6149.5498046875,6150.91015625,6121.7900390625,6138.7099609375,6138.7099609375,1709140000
|
||
|
|
2017-05-24,6154.18017578125,6166.08984375,6139.330078125,6163.02001953125,6163.02001953125,1672380000
|
||
|
|
2017-05-25,6183.02001953125,6217.33984375,6174.52001953125,6205.259765625,6205.259765625,1775750000
|
||
|
|
2017-05-26,6207.0400390625,6211.52001953125,6196.66015625,6210.18994140625,6210.18994140625,1573200000
|
||
|
|
2017-05-30,6204.18017578125,6217.1298828125,6200.41015625,6203.18994140625,6203.18994140625,1690930000
|
||
|
|
2017-05-31,6221.6298828125,6221.990234375,6164.06982421875,6198.52001953125,6198.52001953125,2212130000
|
||
|
|
2017-06-01,6215.91015625,6247.06982421875,6200.4501953125,6246.830078125,6246.830078125,1946000000
|
||
|
|
2017-06-02,6261.58984375,6308.759765625,6253.77001953125,6305.7998046875,6305.7998046875,1825450000
|
||
|
|
2017-06-05,6305.47021484375,6310.6201171875,6292.14990234375,6295.68017578125,6295.68017578125,1742160000
|
||
|
|
2017-06-06,6281.8798828125,6304.2099609375,6269.8701171875,6275.06005859375,6275.06005859375,1893110000
|
||
|
|
2017-06-07,6290.43994140625,6302.77978515625,6267.18017578125,6297.3798828125,6297.3798828125,1827220000
|
||
|
|
2017-06-08,6311.72998046875,6324.06005859375,6282.93017578125,6321.759765625,6321.759765625,2134350000
|
||
|
|
2017-06-09,6330.25,6341.7001953125,6137.68017578125,6207.919921875,6207.919921875,3154590000
|
||
|
|
2017-06-12,6153.56005859375,6183.81005859375,6110.669921875,6175.4599609375,6175.4599609375,2588860000
|
||
|
|
2017-06-13,6206.1201171875,6226.41015625,6180.0400390625,6220.3701171875,6220.3701171875,2063930000
|
||
|
|
2017-06-14,6237.4599609375,6237.52978515625,6153.5498046875,6194.89013671875,6194.89013671875,1949040000
|
||
|
|
2017-06-15,6127.0498046875,6170.14990234375,6107.85009765625,6165.5,6165.5,1870010000
|
||
|
|
2017-06-16,6154.27978515625,6161.56005859375,6125.5,6151.759765625,6151.759765625,3133000000
|
||
|
|
2017-06-19,6196.85009765625,6243.31005859375,6194.0,6239.009765625,6239.009765625,1989290000
|
||
|
|
2017-06-20,6229.6201171875,6234.009765625,6186.93994140625,6188.02978515625,6188.02978515625,2580440000
|
||
|
|
2017-06-21,6202.75,6236.66015625,6200.85986328125,6233.9501953125,6233.9501953125,2408800000
|
||
|
|
2017-06-22,6239.14990234375,6257.68017578125,6221.9599609375,6236.68994140625,6236.68994140625,2177430000
|
||
|
|
2017-06-23,6234.35009765625,6269.3701171875,6218.77978515625,6265.25,6265.25,4164310000
|
||
|
|
2017-06-26,6292.72998046875,6303.4501953125,6233.43017578125,6247.14990234375,6247.14990234375,2155460000
|
||
|
|
2017-06-27,6227.89990234375,6234.31982421875,6146.6201171875,6146.6201171875,6146.6201171875,2189250000
|
||
|
|
2017-06-28,6173.10009765625,6238.2900390625,6144.7998046875,6234.41015625,6234.41015625,2077390000
|
||
|
|
2017-06-29,6215.490234375,6216.60009765625,6087.81005859375,6144.35009765625,6144.35009765625,2410510000
|
||
|
|
2017-06-30,6166.83984375,6170.6298828125,6129.0400390625,6140.419921875,6140.419921875,2011720000
|
||
|
|
2017-07-03,6173.2900390625,6177.35986328125,6106.1201171875,6110.06005859375,6110.06005859375,1091030000
|
||
|
|
2017-07-05,6122.06005859375,6163.6201171875,6100.419921875,6150.85986328125,6150.85986328125,1874040000
|
||
|
|
2017-07-06,6109.60009765625,6127.97998046875,6081.9599609375,6089.4599609375,6089.4599609375,1993290000
|
||
|
|
2017-07-07,6111.2099609375,6164.93994140625,6111.2099609375,6153.080078125,6153.080078125,1712490000
|
||
|
|
2017-07-10,6156.02978515625,6191.27001953125,6141.830078125,6176.39013671875,6176.39013671875,1681270000
|
||
|
|
2017-07-11,6171.25,6200.580078125,6149.8701171875,6193.2998046875,6193.2998046875,1812560000
|
||
|
|
2017-07-12,6238.89990234375,6265.64013671875,6236.81982421875,6261.169921875,6261.169921875,1827740000
|
||
|
|
2017-07-13,6269.10009765625,6281.4501953125,6251.259765625,6274.43994140625,6274.43994140625,1806160000
|
||
|
|
2017-07-14,6289.080078125,6321.759765625,6278.7001953125,6312.47021484375,6312.47021484375,1615440000
|
||
|
|
2017-07-17,6320.35009765625,6330.97021484375,6307.33984375,6314.43017578125,6314.43017578125,1563390000
|
||
|
|
2017-07-18,6304.81982421875,6344.5498046875,6291.06982421875,6344.31005859375,6344.31005859375,1773220000
|
||
|
|
2017-07-19,6363.240234375,6387.72998046875,6362.18994140625,6385.0400390625,6385.0400390625,1867470000
|
||
|
|
2017-07-20,6396.4599609375,6398.259765625,6365.68017578125,6390.0,6390.0,1850000000
|
||
|
|
2017-07-21,6383.0498046875,6388.77978515625,6365.1201171875,6387.75,6387.75,1807110000
|
||
|
|
2017-07-24,6387.81982421875,6417.7001953125,6380.60986328125,6410.81005859375,6410.81005859375,1748140000
|
||
|
|
2017-07-25,6407.58984375,6425.4501953125,6396.8701171875,6412.169921875,6412.169921875,1930840000
|
||
|
|
2017-07-26,6425.93017578125,6432.3798828125,6416.2998046875,6422.75,6422.75,1996680000
|
||
|
|
2017-07-27,6459.759765625,6460.83984375,6318.6201171875,6382.18994140625,6382.18994140625,2501400000
|
||
|
|
2017-07-28,6350.27001953125,6379.7001953125,6337.22021484375,6374.68017578125,6374.68017578125,1877100000
|
||
|
|
2017-07-31,6394.68994140625,6396.58984375,6338.7900390625,6348.1201171875,6348.1201171875,1898830000
|
||
|
|
2017-08-01,6372.16015625,6375.75,6345.75,6362.93994140625,6362.93994140625,1821780000
|
||
|
|
2017-08-02,6393.10009765625,6394.2099609375,6313.43017578125,6362.64990234375,6362.64990234375,2115870000
|
||
|
|
2017-08-03,6366.240234375,6368.52978515625,6331.14013671875,6340.33984375,6340.33984375,2124100000
|
||
|
|
2017-08-04,6350.7900390625,6361.490234375,6329.72998046875,6351.56005859375,6351.56005859375,1908930000
|
||
|
|
2017-08-07,6361.06005859375,6386.02978515625,6356.22998046875,6383.77001953125,6383.77001953125,1704010000
|
||
|
|
2017-08-08,6373.330078125,6423.35009765625,6355.8798828125,6370.4599609375,6370.4599609375,1931490000
|
||
|
|
2017-08-09,6322.919921875,6355.0400390625,6309.43994140625,6352.330078125,6352.330078125,2037810000
|
||
|
|
2017-08-10,6312.64990234375,6318.27978515625,6214.41015625,6216.8701171875,6216.8701171875,2214990000
|
||
|
|
2017-08-11,6222.18017578125,6266.89013671875,6216.18994140625,6256.56005859375,6256.56005859375,1799780000
|
||
|
|
2017-08-14,6306.10986328125,6346.830078125,6305.5498046875,6340.22998046875,6340.22998046875,1702570000
|
||
|
|
2017-08-15,6350.509765625,6350.740234375,6324.75,6333.009765625,6333.009765625,1582560000
|
||
|
|
2017-08-16,6348.10986328125,6374.56005859375,6330.27001953125,6345.10986328125,6345.10986328125,1809070000
|
||
|
|
2017-08-17,6322.72021484375,6334.22998046875,6221.91015625,6221.91015625,6221.91015625,2052940000
|
||
|
|
2017-08-18,6222.4599609375,6254.22021484375,6193.3798828125,6216.52978515625,6216.52978515625,1968470000
|
||
|
|
2017-08-21,6216.31982421875,6226.93017578125,6177.18994140625,6213.1298828125,6213.1298828125,1582990000
|
||
|
|
2017-08-22,6241.2099609375,6302.83984375,6241.2099609375,6297.47998046875,6297.47998046875,1599760000
|
||
|
|
2017-08-23,6263.47021484375,6291.2998046875,6263.2900390625,6278.41015625,6278.41015625,1535320000
|
||
|
|
2017-08-24,6294.81982421875,6302.85009765625,6244.56982421875,6271.330078125,6271.330078125,1618660000
|
||
|
|
2017-08-25,6293.81005859375,6308.72021484375,6257.10009765625,6265.64013671875,6265.64013671875,1445590000
|
||
|
|
2017-08-28,6286.009765625,6292.259765625,6267.85009765625,6283.02001953125,6283.02001953125,1565110000
|
||
|
|
2017-08-29,6228.89990234375,6311.259765625,6228.72998046875,6301.89013671875,6301.89013671875,1639810000
|
||
|
|
2017-08-30,6308.68017578125,6374.47021484375,6303.56982421875,6368.31005859375,6368.31005859375,1717060000
|
||
|
|
2017-08-31,6385.7998046875,6435.27001953125,6383.580078125,6428.66015625,6428.66015625,1889500000
|
||
|
|
2017-09-01,6442.169921875,6449.64990234375,6417.8701171875,6435.330078125,6435.330078125,1489120000
|
||
|
|
2017-09-05,6414.81982421875,6426.509765625,6334.58984375,6375.56982421875,6375.56982421875,1889620000
|
||
|
|
2017-09-06,6394.35009765625,6407.39990234375,6356.2001953125,6393.31005859375,6393.31005859375,1902720000
|
||
|
|
2017-09-07,6402.93994140625,6413.06982421875,6379.81005859375,6397.8701171875,6397.8701171875,2000910000
|
||
|
|
2017-09-08,6389.64990234375,6391.41015625,6354.9599609375,6360.18994140625,6360.18994140625,1786070000
|
||
|
|
2017-09-11,6411.18017578125,6439.10986328125,6410.7099609375,6432.259765625,6432.259765625,1819310000
|
||
|
|
2017-09-12,6448.81005859375,6455.02978515625,6429.5400390625,6454.27978515625,6454.27978515625,1747620000
|
||
|
|
2017-09-13,6440.72021484375,6460.419921875,6433.2001953125,6460.18994140625,6460.18994140625,1944630000
|
||
|
|
2017-09-14,6439.4599609375,6455.31982421875,6424.0400390625,6429.080078125,6429.080078125,1817840000
|
||
|
|
2017-09-15,6426.16015625,6464.27001953125,6419.64990234375,6448.47021484375,6448.47021484375,2827910000
|
||
|
|
2017-09-18,6460.10009765625,6477.77001953125,6438.41015625,6454.64013671875,6454.64013671875,1881900000
|
||
|
|
2017-09-19,6465.56982421875,6467.7900390625,6446.75,6461.31982421875,6461.31982421875,1816080000
|
||
|
|
2017-09-20,6459.740234375,6466.0498046875,6414.22998046875,6456.0400390625,6456.0400390625,2083580000
|
||
|
|
2017-09-21,6448.56982421875,6448.56982421875,6405.2998046875,6422.68994140625,6422.68994140625,1779600000
|
||
|
|
2017-09-22,6401.43994140625,6429.5400390625,6400.81005859375,6426.919921875,6426.919921875,1648690000
|
||
|
|
2017-09-25,6403.10986328125,6408.0498046875,6343.9599609375,6370.58984375,6370.58984375,2061150000
|
||
|
|
2017-09-26,6391.85009765625,6405.0,6364.56982421875,6380.16015625,6380.16015625,1935990000
|
||
|
|
2017-09-27,6414.3701171875,6472.64990234375,6405.35986328125,6453.259765625,6453.259765625,2068400000
|
||
|
|
2017-09-28,6437.9599609375,6456.22998046875,6427.66015625,6453.4501953125,6453.4501953125,1882790000
|
||
|
|
2017-09-29,6461.27978515625,6497.97998046875,6454.85986328125,6495.9599609375,6495.9599609375,1970720000
|
||
|
|
2017-10-02,6506.080078125,6527.22021484375,6484.14013671875,6516.72021484375,6516.72021484375,1984400000
|
||
|
|
2017-10-03,6523.740234375,6532.18017578125,6509.7099609375,6531.7099609375,6531.7099609375,1972760000
|
||
|
|
2017-10-04,6521.9599609375,6546.4599609375,6513.1201171875,6534.6298828125,6534.6298828125,1941470000
|
||
|
|
2017-10-05,6552.8701171875,6587.2099609375,6547.64990234375,6585.35986328125,6585.35986328125,1888970000
|
||
|
|
2017-10-06,6566.9501953125,6590.18017578125,6566.83984375,6590.18017578125,6590.18017578125,1752170000
|
||
|
|
2017-10-09,6597.3701171875,6599.33984375,6572.43994140625,6579.72998046875,6579.72998046875,1494160000
|
||
|
|
2017-10-10,6602.490234375,6608.2998046875,6561.77978515625,6587.25,6587.25,1802480000
|
||
|
|
2017-10-11,6586.72998046875,6604.2099609375,6577.990234375,6603.5498046875,6603.5498046875,1837860000
|
||
|
|
2017-10-12,6594.759765625,6613.5,6586.31982421875,6591.509765625,6591.509765625,2020330000
|
||
|
|
2017-10-13,6613.2099609375,6616.580078125,6602.2001953125,6605.7998046875,6605.7998046875,1761700000
|
||
|
|
2017-10-16,6622.5498046875,6632.5,6607.02978515625,6624.0,6624.0,1632240000
|
||
|
|
2017-10-17,6621.419921875,6628.60009765625,6613.2099609375,6623.66015625,6623.66015625,1653160000
|
||
|
|
2017-10-18,6634.259765625,6635.52001953125,6613.5498046875,6624.22021484375,6624.22021484375,1738060000
|
||
|
|
2017-10-19,6583.7001953125,6605.2900390625,6558.52978515625,6605.06982421875,6605.06982421875,1847020000
|
||
|
|
2017-10-20,6633.3701171875,6640.02978515625,6622.919921875,6629.0498046875,6629.0498046875,1812220000
|
||
|
|
2017-10-23,6641.56982421875,6641.56982421875,6581.14990234375,6586.830078125,6586.830078125,1813080000
|
||
|
|
2017-10-24,6598.60986328125,6611.89990234375,6582.06005859375,6598.43017578125,6598.43017578125,1852610000
|
||
|
|
2017-10-25,6587.22021484375,6600.64013671875,6517.93017578125,6563.89013671875,6563.89013671875,2205790000
|
||
|
|
2017-10-26,6567.58984375,6582.759765625,6550.02978515625,6556.77001953125,6556.77001953125,2125640000
|
||
|
|
2017-10-27,6635.02978515625,6708.1298828125,6625.77978515625,6701.259765625,6701.259765625,2414520000
|
||
|
|
2017-10-30,6693.77001953125,6727.39013671875,6677.14990234375,6698.9599609375,6698.9599609375,2015920000
|
||
|
|
2017-10-31,6713.7099609375,6737.75,6705.7900390625,6727.669921875,6727.669921875,2054220000
|
||
|
|
2017-11-01,6758.64013671875,6759.66015625,6691.47998046875,6716.52978515625,6716.52978515625,2074230000
|
||
|
|
2017-11-02,6709.39013671875,6719.97021484375,6677.5498046875,6714.93994140625,6714.93994140625,2282300000
|
||
|
|
2017-11-03,6737.08984375,6765.14013671875,6712.93017578125,6764.43994140625,6764.43994140625,2203880000
|
||
|
|
2017-11-06,6763.2998046875,6790.669921875,6763.169921875,6786.43994140625,6786.43994140625,2173120000
|
||
|
|
2017-11-07,6785.43994140625,6795.52001953125,6750.35009765625,6767.77978515625,6767.77978515625,2209280000
|
||
|
|
2017-11-08,6764.85009765625,6791.64990234375,6753.33984375,6789.1201171875,6789.1201171875,2121340000
|
||
|
|
2017-11-09,6737.4501953125,6758.93017578125,6687.27978515625,6750.0498046875,6750.0498046875,2243500000
|
||
|
|
2017-11-10,6736.39013671875,6757.33984375,6727.35009765625,6750.93994140625,6750.93994140625,1979120000
|
||
|
|
2017-11-13,6727.39013671875,6766.2998046875,6723.43017578125,6757.60009765625,6757.60009765625,1976460000
|
||
|
|
2017-11-14,6733.8701171875,6743.6298828125,6709.27001953125,6737.8701171875,6737.8701171875,1988230000
|
||
|
|
2017-11-15,6700.68017578125,6725.31982421875,6667.31005859375,6706.2099609375,6706.2099609375,1923730000
|
||
|
|
2017-11-16,6742.33984375,6806.669921875,6742.33984375,6793.2900390625,6793.2900390625,2020380000
|
||
|
|
2017-11-17,6794.4501953125,6797.75,6777.43017578125,6782.7900390625,6782.7900390625,2009220000
|
||
|
|
2017-11-20,6789.27978515625,6795.830078125,6779.490234375,6790.7099609375,6790.7099609375,1811750000
|
||
|
|
2017-11-21,6820.5498046875,6862.66015625,6820.02001953125,6862.47998046875,6862.47998046875,1891960000
|
||
|
|
2017-11-22,6869.52978515625,6874.52001953125,6859.27978515625,6867.35986328125,6867.35986328125,1589150000
|
||
|
|
2017-11-24,6878.10986328125,6890.02001953125,6873.740234375,6889.16015625,6889.16015625,872110000
|
||
|
|
2017-11-27,6889.91015625,6897.43017578125,6867.89013671875,6878.52001953125,6878.52001953125,1781550000
|
||
|
|
2017-11-28,6893.72021484375,6914.18994140625,6866.2099609375,6912.35986328125,6912.35986328125,2003840000
|
||
|
|
2017-11-29,6907.27978515625,6908.330078125,6793.9501953125,6824.39013671875,6824.39013671875,2456990000
|
||
|
|
2017-11-30,6852.7998046875,6888.64990234375,6838.47998046875,6873.97021484375,6873.97021484375,2468530000
|
||
|
|
2017-12-01,6844.0400390625,6872.169921875,6737.16015625,6847.58984375,6847.58984375,2302140000
|
||
|
|
2017-12-04,6897.1298828125,6899.22998046875,6770.68994140625,6775.3701171875,6775.3701171875,2427170000
|
||
|
|
2017-12-05,6759.14013671875,6836.4501953125,6752.31982421875,6762.2099609375,6762.2099609375,2085760000
|
||
|
|
2017-12-06,6742.06982421875,6787.419921875,6734.1298828125,6776.3798828125,6776.3798828125,1901770000
|
||
|
|
2017-12-07,6785.740234375,6829.2900390625,6778.2001953125,6812.83984375,6812.83984375,1953740000
|
||
|
|
2017-12-08,6859.9501953125,6870.47998046875,6831.60986328125,6840.080078125,6840.080078125,1825640000
|
||
|
|
2017-12-11,6847.64013671875,6879.7998046875,6844.8798828125,6875.080078125,6875.080078125,1836780000
|
||
|
|
2017-12-12,6872.7099609375,6884.7998046875,6856.2998046875,6862.31982421875,6862.31982421875,1872810000
|
||
|
|
2017-12-13,6880.41015625,6897.6201171875,6871.8701171875,6875.7998046875,6875.7998046875,1931090000
|
||
|
|
2017-12-14,6887.3798828125,6901.1298828125,6851.6298828125,6856.52978515625,6856.52978515625,1990090000
|
||
|
|
2017-12-15,6871.5498046875,6945.81982421875,6871.4501953125,6936.580078125,6936.580078125,3529590000
|
||
|
|
2017-12-18,6980.39990234375,7003.89013671875,6975.5400390625,6994.759765625,6994.759765625,2150580000
|
||
|
|
2017-12-19,6991.25,6995.8798828125,6951.490234375,6963.85009765625,6963.85009765625,2084190000
|
||
|
|
2017-12-20,6991.25,6991.25,6935.419921875,6960.9599609375,6960.9599609375,1888140000
|
||
|
|
2017-12-21,6972.8798828125,6992.6298828125,6961.2099609375,6965.35986328125,6965.35986328125,1827410000
|
||
|
|
2017-12-22,6958.02001953125,6962.259765625,6944.4501953125,6959.9599609375,6959.9599609375,1541880000
|
||
|
|
2017-12-26,6928.919921875,6942.14013671875,6915.56005859375,6936.25,6936.25,1301000000
|
||
|
|
2017-12-27,6941.4501953125,6955.3798828125,6931.33984375,6939.33984375,6939.33984375,1411010000
|
||
|
|
2017-12-28,6953.3798828125,6954.7998046875,6936.75,6950.16015625,6950.16015625,1319870000
|
||
|
|
2017-12-29,6952.60986328125,6954.97998046875,6903.39013671875,6903.39013671875,6903.39013671875,1575290000
|
||
|
|
2018-01-02,6937.64990234375,7006.91015625,6924.080078125,7006.89990234375,7006.89990234375,1929700000
|
||
|
|
2018-01-03,7017.06982421875,7069.14990234375,7016.7001953125,7065.52978515625,7065.52978515625,2173130000
|
||
|
|
2018-01-04,7089.5,7098.0498046875,7072.3798828125,7077.91015625,7077.91015625,2103220000
|
||
|
|
2018-01-05,7105.740234375,7137.0400390625,7097.080078125,7136.56005859375,7136.56005859375,2024000000
|
||
|
|
2018-01-08,7135.3798828125,7161.35009765625,7124.08984375,7157.39013671875,7157.39013671875,2055010000
|
||
|
|
2018-01-09,7174.18994140625,7181.14013671875,7148.2998046875,7163.580078125,7163.580078125,2155810000
|
||
|
|
2018-01-10,7129.830078125,7154.240234375,7111.52001953125,7153.56982421875,7153.56982421875,2132430000
|
||
|
|
2018-01-11,7168.72998046875,7211.77978515625,7163.22998046875,7211.77978515625,7211.77978515625,2015170000
|
||
|
|
2018-01-12,7208.169921875,7265.259765625,7205.18017578125,7261.06005859375,7261.06005859375,1986600000
|
||
|
|
2018-01-16,7307.18994140625,7330.330078125,7205.93017578125,7223.68994140625,7223.68994140625,2399790000
|
||
|
|
2018-01-17,7257.77001953125,7309.35986328125,7229.31982421875,7298.27978515625,7298.27978515625,2245910000
|
||
|
|
2018-01-18,7293.64990234375,7313.89013671875,7276.10986328125,7296.0498046875,7296.0498046875,2037410000
|
||
|
|
2018-01-19,7312.0,7336.3798828125,7297.27978515625,7336.3798828125,7336.3798828125,2005470000
|
||
|
|
2018-01-22,7338.0400390625,7408.02978515625,7332.81005859375,7408.02978515625,7408.02978515625,2118310000
|
||
|
|
2018-01-23,7424.9501953125,7465.39013671875,7423.18017578125,7460.2900390625,7460.2900390625,2135840000
|
||
|
|
2018-01-24,7474.16015625,7486.31982421875,7376.75,7415.06005859375,7415.06005859375,2287320000
|
||
|
|
2018-01-25,7457.9501953125,7458.52978515625,7388.580078125,7411.16015625,7411.16015625,2081380000
|
||
|
|
2018-01-26,7448.330078125,7505.77001953125,7431.22021484375,7505.77001953125,7505.77001953125,2080700000
|
||
|
|
2018-01-29,7484.47021484375,7500.60986328125,7455.5498046875,7466.509765625,7466.509765625,2114420000
|
||
|
|
2018-01-30,7388.89013671875,7433.64990234375,7373.990234375,7402.47998046875,7402.47998046875,2183420000
|
||
|
|
2018-01-31,7443.25,7453.990234375,7381.1201171875,7411.47998046875,7411.47998046875,2428990000
|
||
|
|
2018-02-01,7377.169921875,7441.08984375,7362.27978515625,7385.85986328125,7385.85986328125,2311180000
|
||
|
|
2018-02-02,7347.58984375,7364.43017578125,7238.18017578125,7240.9501953125,7240.9501953125,2607160000
|
||
|
|
2018-02-05,7165.9599609375,7277.35986328125,6967.52978515625,6967.52978515625,6967.52978515625,3143210000
|
||
|
|
2018-02-06,6837.56005859375,7126.5498046875,6824.81982421875,7115.8798828125,7115.8798828125,3148270000
|
||
|
|
2018-02-07,7086.2001953125,7170.33984375,7051.52978515625,7051.97998046875,7051.97998046875,2380020000
|
||
|
|
2018-02-08,7067.2998046875,7073.990234375,6776.77001953125,6777.16015625,6777.16015625,2730740000
|
||
|
|
2018-02-09,6863.33984375,6917.009765625,6630.669921875,6874.490234375,6874.490234375,3165330000
|
||
|
|
2018-02-12,6936.68017578125,7023.6201171875,6879.68994140625,6981.9599609375,6981.9599609375,2250650000
|
||
|
|
2018-02-13,6942.16015625,7025.68017578125,6938.16015625,7013.509765625,7013.509765625,1830320000
|
||
|
|
2018-02-14,6979.240234375,7152.0498046875,6977.06982421875,7143.6201171875,7143.6201171875,2217630000
|
||
|
|
2018-02-15,7200.75,7256.93017578125,7130.39013671875,7256.43017578125,7256.43017578125,2124060000
|
||
|
|
2018-02-16,7236.509765625,7303.259765625,7226.3798828125,7239.47021484375,7239.47021484375,2037710000
|
||
|
|
2018-02-20,7209.02978515625,7295.9501953125,7206.0,7234.31005859375,7234.31005859375,1921870000
|
||
|
|
2018-02-21,7258.47998046875,7338.64013671875,7218.10986328125,7218.22998046875,7218.22998046875,1956120000
|
||
|
|
2018-02-22,7252.4599609375,7280.93017578125,7194.83984375,7210.08984375,7210.08984375,1927580000
|
||
|
|
2018-02-23,7261.35009765625,7337.830078125,7232.5,7337.39013671875,7337.39013671875,1887540000
|
||
|
|
2018-02-26,7373.2998046875,7421.85009765625,7360.25,7421.4599609375,7421.4599609375,1876560000
|
||
|
|
2018-02-27,7416.169921875,7438.08984375,7330.35009765625,7330.35009765625,7330.35009765625,2162250000
|
||
|
|
2018-02-28,7371.41015625,7386.7998046875,7273.009765625,7273.009765625,7273.009765625,2384940000
|
||
|
|
2018-03-01,7274.75,7307.85009765625,7117.66015625,7180.56005859375,7180.56005859375,2499010000
|
||
|
|
2018-03-02,7099.5400390625,7267.18994140625,7084.830078125,7257.8701171875,7257.8701171875,2291480000
|
||
|
|
2018-03-05,7222.89013671875,7350.06982421875,7205.31005859375,7330.7099609375,7330.7099609375,2076870000
|
||
|
|
2018-03-06,7366.60986328125,7378.02978515625,7319.68017578125,7372.009765625,7372.009765625,2132920000
|
||
|
|
2018-03-07,7311.740234375,7403.7900390625,7311.740234375,7396.64990234375,7396.64990234375,2198610000
|
||
|
|
2018-03-08,7422.77001953125,7435.009765625,7391.5,7427.9501953125,7427.9501953125,2277740000
|
||
|
|
2018-03-09,7475.97998046875,7560.81005859375,7469.02978515625,7560.81005859375,7560.81005859375,2310050000
|
||
|
|
2018-03-12,7581.0400390625,7609.10009765625,7563.43994140625,7588.31982421875,7588.31982421875,2314480000
|
||
|
|
2018-03-13,7627.52001953125,7637.27001953125,7492.97998046875,7511.009765625,7511.009765625,2459220000
|
||
|
|
2018-03-14,7539.77978515625,7544.89013671875,7473.89990234375,7496.81005859375,7496.81005859375,2112950000
|
||
|
|
2018-03-15,7509.240234375,7525.43994140625,7463.18994140625,7481.740234375,7481.740234375,2008290000
|
||
|
|
2018-03-16,7504.3701171875,7514.2099609375,7473.68017578125,7481.990234375,7481.990234375,3089970000
|
||
|
|
2018-03-19,7419.2001953125,7421.22998046875,7285.27001953125,7344.240234375,7344.240234375,2352810000
|
||
|
|
2018-03-20,7353.25,7380.740234375,7331.240234375,7364.2998046875,7364.2998046875,1976000000
|
||
|
|
2018-03-21,7347.5,7415.66015625,7325.35009765625,7345.2900390625,7345.2900390625,1999230000
|
||
|
|
2018-03-22,7257.5498046875,7303.18994140625,7164.3798828125,7166.68017578125,7166.68017578125,2370970000
|
||
|
|
2018-03-23,7170.68017578125,7194.31005859375,6992.669921875,6992.669921875,6992.669921875,2455760000
|
||
|
|
2018-03-26,7125.2001953125,7225.830078125,7022.33984375,7220.5400390625,7220.5400390625,2341370000
|
||
|
|
2018-03-27,7255.47021484375,7255.5400390625,6963.68017578125,7008.81005859375,7008.81005859375,2347480000
|
||
|
|
2018-03-28,6978.2998046875,7036.08984375,6901.06982421875,6949.22998046875,6949.22998046875,2551950000
|
||
|
|
2018-03-29,6984.66015625,7120.4599609375,6935.77978515625,7063.4501953125,7063.4501953125,2593390000
|
||
|
|
2018-04-02,7016.169921875,7044.7099609375,6805.9599609375,6870.1201171875,6870.1201171875,2402670000
|
||
|
|
2018-04-03,6924.35009765625,6963.7099609375,6835.22998046875,6941.27978515625,6941.27978515625,2330900000
|
||
|
|
2018-04-04,6811.77001953125,7059.2900390625,6811.77001953125,7042.10986328125,7042.10986328125,2261580000
|
||
|
|
2018-04-05,7099.25,7112.3798828125,7036.6201171875,7076.5498046875,7076.5498046875,2153030000
|
||
|
|
2018-04-06,6999.56982421875,7066.64013671875,6877.759765625,6915.10986328125,6915.10986328125,2359780000
|
||
|
|
2018-04-09,6971.4501953125,7074.9501953125,6944.9599609375,6950.33984375,6950.33984375,2089220000
|
||
|
|
2018-04-10,7060.990234375,7117.97998046875,7014.8798828125,7094.2998046875,7094.2998046875,2252020000
|
||
|
|
2018-04-11,7055.0,7128.5400390625,7055.0,7069.02978515625,7069.02978515625,1882090000
|
||
|
|
2018-04-12,7112.02001953125,7166.0,7105.08984375,7140.25,7140.25,2027080000
|
||
|
|
2018-04-13,7179.6201171875,7183.6201171875,7078.14013671875,7106.64990234375,7106.64990234375,1768160000
|
||
|
|
2018-04-16,7153.8701171875,7178.509765625,7115.85009765625,7156.27978515625,7156.27978515625,1800450000
|
||
|
|
2018-04-17,7215.1201171875,7298.58984375,7206.5498046875,7281.10009765625,7281.10009765625,1935380000
|
||
|
|
2018-04-18,7292.3798828125,7319.580078125,7259.89990234375,7295.240234375,7295.240234375,1908700000
|
||
|
|
2018-04-19,7258.60986328125,7277.4501953125,7215.169921875,7238.06005859375,7238.06005859375,1982090000
|
||
|
|
2018-04-20,7220.64013671875,7222.990234375,7123.490234375,7146.1298828125,7146.1298828125,1935160000
|
||
|
|
2018-04-23,7173.990234375,7195.72021484375,7094.43017578125,7128.60009765625,7128.60009765625,1744480000
|
||
|
|
2018-04-24,7160.77001953125,7171.669921875,6961.52001953125,7007.35009765625,7007.35009765625,2154270000
|
||
|
|
2018-04-25,7009.990234375,7030.740234375,6926.97021484375,7003.740234375,7003.740234375,2055840000
|
||
|
|
2018-04-26,7080.490234375,7143.93994140625,7055.66015625,7118.68017578125,7118.68017578125,2141220000
|
||
|
|
2018-04-27,7195.52001953125,7197.14990234375,7083.9501953125,7119.7998046875,7119.7998046875,2050350000
|
||
|
|
2018-04-30,7133.9501953125,7169.7998046875,7065.41015625,7066.27001953125,7066.27001953125,1998570000
|
||
|
|
2018-05-01,7053.64990234375,7133.27001953125,7036.18017578125,7130.7001953125,7130.7001953125,1932660000
|
||
|
|
2018-05-02,7138.4501953125,7169.4599609375,7094.72021484375,7100.89990234375,7100.89990234375,2157860000
|
||
|
|
2018-05-03,7065.02978515625,7112.58984375,6991.14013671875,7088.14990234375,7088.14990234375,2355780000
|
||
|
|
2018-05-04,7065.669921875,7228.259765625,7057.89013671875,7209.6201171875,7209.6201171875,2040520000
|
||
|
|
2018-05-07,7241.81982421875,7291.740234375,7235.759765625,7265.2099609375,7265.2099609375,1950650000
|
||
|
|
2018-05-08,7255.33984375,7278.81005859375,7224.7001953125,7266.89990234375,7266.89990234375,2070970000
|
||
|
|
2018-05-09,7281.52978515625,7344.7998046875,7259.0498046875,7339.91015625,7339.91015625,2250260000
|
||
|
|
2018-05-10,7355.89990234375,7414.14990234375,7353.6298828125,7404.97021484375,7404.97021484375,2250450000
|
||
|
|
2018-05-11,7393.97021484375,7417.669921875,7372.259765625,7402.8798828125,7402.8798828125,2085350000
|
||
|
|
2018-05-14,7429.4501953125,7458.419921875,7401.89013671875,7411.31982421875,7411.31982421875,2085850000
|
||
|
|
2018-05-15,7361.2998046875,7363.52001953125,7320.97021484375,7351.6298828125,7351.6298828125,2120380000
|
||
|
|
2018-05-16,7356.22021484375,7413.31982421875,7356.16015625,7398.2998046875,7398.2998046875,2103060000
|
||
|
|
2018-05-17,7379.580078125,7425.39013671875,7350.4599609375,7382.47021484375,7382.47021484375,1958970000
|
||
|
|
2018-05-18,7364.33984375,7381.16015625,7343.97021484375,7354.33984375,7354.33984375,1982190000
|
||
|
|
2018-05-21,7406.33984375,7431.830078125,7368.2099609375,7394.0400390625,7394.0400390625,1997220000
|
||
|
|
2018-05-22,7420.85009765625,7432.52978515625,7370.330078125,7378.4599609375,7378.4599609375,1927420000
|
||
|
|
2018-05-23,7335.02978515625,7426.77978515625,7334.6201171875,7425.9599609375,7425.9599609375,1997090000
|
||
|
|
2018-05-24,7421.990234375,7435.3798828125,7357.5,7424.43017578125,7424.43017578125,2035460000
|
||
|
|
2018-05-25,7422.2001953125,7452.85009765625,7415.580078125,7433.85009765625,7433.85009765625,1771950000
|
||
|
|
2018-05-29,7398.509765625,7435.1298828125,7354.2900390625,7396.58984375,7396.58984375,2095380000
|
||
|
|
2018-05-30,7428.41015625,7473.81005859375,7423.669921875,7462.4501953125,7462.4501953125,2058300000
|
||
|
|
2018-05-31,7455.580078125,7492.419921875,7431.41015625,7442.1201171875,7442.1201171875,2533360000
|
||
|
|
2018-06-01,7487.66015625,7557.3798828125,7487.22998046875,7554.330078125,7554.330078125,2212330000
|
||
|
|
2018-06-04,7570.080078125,7607.169921875,7561.2001953125,7606.4599609375,7606.4599609375,2152170000
|
||
|
|
2018-06-05,7621.35986328125,7644.47998046875,7602.3798828125,7637.85986328125,7637.85986328125,2063270000
|
||
|
|
2018-06-06,7652.7998046875,7691.64990234375,7622.31005859375,7689.240234375,7689.240234375,2198100000
|
||
|
|
2018-06-07,7697.41015625,7697.41015625,7597.66015625,7635.06982421875,7635.06982421875,2339720000
|
||
|
|
2018-06-08,7607.740234375,7653.580078125,7595.14013671875,7645.509765625,7645.509765625,1949810000
|
||
|
|
2018-06-11,7647.240234375,7677.2900390625,7642.8701171875,7659.93017578125,7659.93017578125,1959360000
|
||
|
|
2018-06-12,7673.8701171875,7708.25,7669.52978515625,7703.7900390625,7703.7900390625,2019890000
|
||
|
|
2018-06-13,7713.89990234375,7748.9599609375,7686.64990234375,7695.7001953125,7695.7001953125,2197830000
|
||
|
|
2018-06-14,7723.52978515625,7768.60009765625,7723.52978515625,7761.0400390625,7761.0400390625,2193630000
|
||
|
|
2018-06-15,7725.02978515625,7755.72021484375,7704.33984375,7746.3798828125,7746.3798828125,3049870000
|
||
|
|
2018-06-18,7692.9599609375,7749.35986328125,7676.830078125,7747.02978515625,7747.02978515625,2102660000
|
||
|
|
2018-06-19,7658.47021484375,7727.41015625,7635.72998046875,7725.58984375,7725.58984375,2283340000
|
||
|
|
2018-06-20,7764.14990234375,7806.60009765625,7755.47998046875,7781.509765625,7781.509765625,2316420000
|
||
|
|
2018-06-21,7800.2998046875,7803.4501953125,7699.2001953125,7712.9501953125,7712.9501953125,2349640000
|
||
|
|
2018-06-22,7739.68994140625,7739.7099609375,7679.1201171875,7692.81982421875,7692.81982421875,3956300000
|
||
|
|
2018-06-25,7631.1201171875,7639.72998046875,7477.72998046875,7532.009765625,7532.009765625,2423190000
|
||
|
|
2018-06-26,7553.740234375,7597.490234375,7527.0,7561.6298828125,7561.6298828125,2068870000
|
||
|
|
2018-06-27,7586.330078125,7610.669921875,7444.169921875,7445.080078125,7445.080078125,2319650000
|
||
|
|
2018-06-28,7438.10986328125,7526.06982421875,7419.56005859375,7503.68017578125,7503.68017578125,2208870000
|
||
|
|
2018-06-29,7544.1298828125,7573.58984375,7502.9501953125,7510.2998046875,7510.2998046875,2208820000
|
||
|
|
2018-07-02,7451.89990234375,7568.10009765625,7443.10009765625,7567.68994140625,7567.68994140625,1777880000
|
||
|
|
2018-07-03,7593.6298828125,7594.330078125,7498.5,7502.669921875,7502.669921875,1171420000
|
||
|
|
2018-07-05,7550.66015625,7589.18994140625,7511.43017578125,7586.43017578125,7586.43017578125,1754690000
|
||
|
|
2018-07-06,7595.93017578125,7695.81005859375,7588.64990234375,7688.39013671875,7688.39013671875,1718600000
|
||
|
|
2018-07-09,7731.740234375,7757.27978515625,7702.06005859375,7756.2001953125,7756.2001953125,1844440000
|
||
|
|
2018-07-10,7770.6298828125,7777.47998046875,7731.97998046875,7759.2001953125,7759.2001953125,1735230000
|
||
|
|
2018-07-11,7698.509765625,7748.16015625,7696.580078125,7716.60986328125,7716.60986328125,1768480000
|
||
|
|
2018-07-12,7752.7099609375,7825.669921875,7746.759765625,7823.919921875,7823.919921875,1930830000
|
||
|
|
2018-07-13,7827.6201171875,7843.52001953125,7803.33984375,7825.97998046875,7825.97998046875,1727500000
|
||
|
|
2018-07-16,7831.740234375,7838.81982421875,7791.97998046875,7805.72021484375,7805.72021484375,1739360000
|
||
|
|
2018-07-17,7751.97021484375,7867.14990234375,7749.60986328125,7855.1201171875,7855.1201171875,1752210000
|
||
|
|
2018-07-18,7859.43017578125,7863.77001953125,7822.830078125,7854.43994140625,7854.43994140625,1881110000
|
||
|
|
2018-07-19,7829.7998046875,7849.85009765625,7811.14990234375,7825.2998046875,7825.2998046875,1886300000
|
||
|
|
2018-07-20,7843.080078125,7860.25,7815.85986328125,7820.2001953125,7820.2001953125,1796530000
|
||
|
|
2018-07-23,7806.93017578125,7846.759765625,7776.5498046875,7841.8701171875,7841.8701171875,1668270000
|
||
|
|
2018-07-24,7914.35009765625,7928.7900390625,7814.330078125,7840.77001953125,7840.77001953125,2021890000
|
||
|
|
2018-07-25,7839.08984375,7933.31005859375,7838.759765625,7932.240234375,7932.240234375,1943820000
|
||
|
|
2018-07-26,7848.0400390625,7881.2998046875,7834.080078125,7852.18017578125,7852.18017578125,2289370000
|
||
|
|
2018-07-27,7889.75,7889.75,7698.9599609375,7737.419921875,7737.419921875,2193410000
|
||
|
|
2018-07-30,7735.27001953125,7740.259765625,7604.240234375,7630.0,7630.0,2154140000
|
||
|
|
2018-07-31,7654.58984375,7709.490234375,7614.83984375,7671.7900390625,7671.7900390625,2208610000
|
||
|
|
2018-08-01,7701.81982421875,7732.68017578125,7670.7099609375,7707.2900390625,7707.2900390625,2228950000
|
||
|
|
2018-08-02,7659.52001953125,7808.85009765625,7659.52001953125,7802.68994140625,7802.68994140625,2115490000
|
||
|
|
2018-08-03,7819.22998046875,7824.06005859375,7783.2998046875,7812.009765625,7812.009765625,2035870000
|
||
|
|
2018-08-06,7809.5400390625,7859.68017578125,7801.8798828125,7859.68017578125,7859.68017578125,2245300000
|
||
|
|
2018-08-07,7878.6201171875,7898.2001953125,7868.64990234375,7883.66015625,7883.66015625,2206400000
|
||
|
|
2018-08-08,7880.0,7901.68994140625,7864.4599609375,7888.330078125,7888.330078125,2098100000
|
||
|
|
2018-08-09,7886.52001953125,7923.35009765625,7881.06005859375,7891.77978515625,7891.77978515625,2048170000
|
||
|
|
2018-08-10,7834.7099609375,7866.18994140625,7818.3701171875,7839.10986328125,7839.10986328125,2107530000
|
||
|
|
2018-08-13,7848.0,7888.66015625,7814.27001953125,7819.7099609375,7819.7099609375,1934100000
|
||
|
|
2018-08-14,7847.8798828125,7878.22998046875,7815.5,7870.89013671875,7870.89013671875,1938840000
|
||
|
|
2018-08-15,7810.02001953125,7832.66015625,7732.68994140625,7774.1201171875,7774.1201171875,2294100000
|
||
|
|
2018-08-16,7826.9501953125,7849.669921875,7795.740234375,7806.52001953125,7806.52001953125,1991410000
|
||
|
|
2018-08-17,7786.64013671875,7830.77978515625,7752.68017578125,7816.330078125,7816.330078125,1850770000
|
||
|
|
2018-08-20,7834.3701171875,7837.14013671875,7787.89990234375,7821.009765625,7821.009765625,1709500000
|
||
|
|
2018-08-21,7840.08984375,7897.68017578125,7836.7900390625,7859.169921875,7859.169921875,1788860000
|
||
|
|
2018-08-22,7844.0400390625,7897.6298828125,7840.83984375,7889.10009765625,7889.10009765625,1669240000
|
||
|
|
2018-08-23,7886.47021484375,7926.31982421875,7866.52978515625,7878.4599609375,7878.4599609375,1888600000
|
||
|
|
2018-08-24,7907.81005859375,7949.7099609375,7907.10009765625,7945.97998046875,7945.97998046875,1892990000
|
||
|
|
2018-08-27,7989.64013671875,8024.93994140625,7976.60009765625,8017.89990234375,8017.89990234375,2333790000
|
||
|
|
2018-08-28,8039.009765625,8046.31005859375,8009.58984375,8030.0400390625,8030.0400390625,1980270000
|
||
|
|
2018-08-29,8044.33984375,8113.56005859375,8042.10009765625,8109.68994140625,8109.68994140625,1909880000
|
||
|
|
2018-08-30,8094.2001953125,8133.2998046875,8069.56982421875,8088.35986328125,8088.35986328125,2022720000
|
||
|
|
2018-08-31,8079.31005859375,8119.81982421875,8079.31005859375,8109.5400390625,8109.5400390625,1906900000
|
||
|
|
2018-09-04,8087.9501953125,8104.06982421875,8042.14013671875,8091.25,8091.25,2238710000
|
||
|
|
2018-09-05,8073.52978515625,8077.83984375,7962.35009765625,7995.169921875,7995.169921875,2602810000
|
||
|
|
2018-09-06,7998.27001953125,8001.97021484375,7885.490234375,7922.72998046875,7922.72998046875,2375380000
|
||
|
|
2018-09-07,7878.7900390625,7962.52978515625,7873.93017578125,7902.5400390625,7902.5400390625,2158930000
|
||
|
|
2018-09-10,7939.56982421875,7945.02978515625,7890.39013671875,7924.16015625,7924.16015625,2055430000
|
||
|
|
2018-09-11,7894.8701171875,7986.31982421875,7880.919921875,7972.47021484375,7972.47021484375,2345080000
|
||
|
|
2018-09-12,7958.8701171875,7965.39013671875,7884.0498046875,7954.22998046875,7954.22998046875,2372320000
|
||
|
|
2018-09-13,7999.93017578125,8037.509765625,7989.85009765625,8013.7099609375,8013.7099609375,2332930000
|
||
|
|
2018-09-14,8026.16015625,8040.830078125,7979.77978515625,8010.0400390625,8010.0400390625,2069380000
|
||
|
|
2018-09-17,7992.2099609375,8002.77978515625,7890.06982421875,7895.7900390625,7895.7900390625,2303600000
|
||
|
|
2018-09-18,7903.56982421875,7986.10009765625,7901.009765625,7956.10986328125,7956.10986328125,2328260000
|
||
|
|
2018-09-19,7962.5498046875,7976.1201171875,7917.72998046875,7950.0400390625,7950.0400390625,2167720000
|
||
|
|
2018-09-20,7993.52978515625,8039.06005859375,7986.41015625,8028.22998046875,8028.22998046875,2306580000
|
||
|
|
2018-09-21,8041.68994140625,8057.259765625,7979.669921875,7986.9599609375,7986.9599609375,3729890000
|
||
|
|
2018-09-24,7939.3798828125,7997.89990234375,7912.47021484375,7993.25,7993.25,2433260000
|
||
|
|
2018-09-25,8001.58984375,8014.1201171875,7979.2900390625,8007.47021484375,8007.47021484375,2328660000
|
||
|
|
2018-09-26,8011.68017578125,8067.02978515625,7982.759765625,7990.3701171875,7990.3701171875,2342370000
|
||
|
|
2018-09-27,8021.22021484375,8071.56005859375,8017.91015625,8041.97021484375,8041.97021484375,2073930000
|
||
|
|
2018-09-28,8024.5,8065.06005859375,8015.8701171875,8046.35009765625,8046.35009765625,2342120000
|
||
|
|
2018-10-01,8091.5,8107.3798828125,8019.77001953125,8037.2998046875,8037.2998046875,2299520000
|
||
|
|
2018-10-02,8024.47021484375,8054.14990234375,7983.990234375,7999.5498046875,7999.5498046875,2416800000
|
||
|
|
2018-10-03,8034.64990234375,8053.93017578125,8012.02978515625,8025.08984375,8025.08984375,3095630000
|
||
|
|
2018-10-04,7993.330078125,7997.169921875,7833.16015625,7879.509765625,7879.509765625,3302690000
|
||
|
|
2018-10-05,7874.759765625,7902.669921875,7715.97021484375,7788.4501953125,7788.4501953125,2699370000
|
||
|
|
2018-10-08,7747.10009765625,7797.31982421875,7654.83984375,7735.9501953125,7735.9501953125,2259300000
|
||
|
|
2018-10-09,7728.509765625,7799.75,7718.9501953125,7738.02001953125,7738.02001953125,2466440000
|
||
|
|
2018-10-10,7694.080078125,7701.2001953125,7420.56005859375,7422.0498046875,7422.0498046875,3111680000
|
||
|
|
2018-10-11,7388.06982421875,7493.2099609375,7274.0400390625,7329.06005859375,7329.06005859375,3154520000
|
||
|
|
2018-10-12,7507.83984375,7516.68994140625,7368.330078125,7496.89013671875,7496.89013671875,2674210000
|
||
|
|
2018-10-15,7473.330078125,7500.93017578125,7400.06982421875,7430.740234375,7430.740234375,2167000000
|
||
|
|
2018-10-16,7501.77978515625,7658.14013671875,7493.43994140625,7645.490234375,7645.490234375,2639760000
|
||
|
|
2018-10-17,7669.259765625,7670.490234375,7563.08984375,7642.7001953125,7642.7001953125,2385070000
|
||
|
|
2018-10-18,7616.47021484375,7616.85986328125,7452.4599609375,7485.14013671875,7485.14013671875,2567980000
|
||
|
|
2018-10-19,7530.16015625,7582.89013671875,7428.2998046875,7449.02978515625,7449.02978515625,2547790000
|
||
|
|
2018-10-22,7486.740234375,7520.5400390625,7424.740234375,7468.6298828125,7468.6298828125,2301010000
|
||
|
|
2018-10-23,7328.5498046875,7472.580078125,7260.1298828125,7437.5400390625,7437.5400390625,2752010000
|
||
|
|
2018-10-24,7423.2099609375,7435.68994140625,7099.0,7108.39990234375,7108.39990234375,2959560000
|
||
|
|
2018-10-25,7197.490234375,7364.81982421875,7178.5400390625,7318.33984375,7318.33984375,2788090000
|
||
|
|
2018-10-26,7125.18017578125,7283.31982421875,7057.0,7167.2099609375,7167.2099609375,2971530000
|
||
|
|
2018-10-29,7272.419921875,7295.60986328125,6922.830078125,7050.2900390625,7050.2900390625,2711900000
|
||
|
|
2018-10-30,7017.8701171875,7166.83984375,7001.47998046875,7161.64990234375,7161.64990234375,2699220000
|
||
|
|
2018-10-31,7276.6201171875,7368.490234375,7270.6298828125,7305.89990234375,7305.89990234375,2918880000
|
||
|
|
2018-11-01,7327.81982421875,7435.8798828125,7286.5,7434.06005859375,7434.06005859375,2728760000
|
||
|
|
2018-11-02,7424.02001953125,7466.52978515625,7298.68017578125,7356.990234375,7356.990234375,2899670000
|
||
|
|
2018-11-05,7344.080078125,7349.22998046875,7255.8798828125,7328.85009765625,7328.85009765625,2186310000
|
||
|
|
2018-11-06,7326.06982421875,7400.64013671875,7320.89013671875,7375.9599609375,7375.9599609375,2300920000
|
||
|
|
2018-11-07,7446.08984375,7572.93017578125,7435.8701171875,7570.75,7570.75,2687410000
|
||
|
|
2018-11-08,7544.169921875,7566.93017578125,7499.7099609375,7530.8798828125,7530.8798828125,2475160000
|
||
|
|
2018-11-09,7468.509765625,7474.33984375,7349.47998046875,7406.89990234375,7406.89990234375,2426750000
|
||
|
|
2018-11-12,7364.0498046875,7371.08984375,7193.77001953125,7200.8701171875,7200.8701171875,2305340000
|
||
|
|
2018-11-13,7230.68994140625,7319.1201171875,7182.85986328125,7200.8701171875,7200.8701171875,2361240000
|
||
|
|
2018-11-14,7265.39013671875,7285.56982421875,7101.169921875,7136.39013671875,7136.39013671875,2566210000
|
||
|
|
2018-11-15,7112.830078125,7274.259765625,7072.35986328125,7259.02978515625,7259.02978515625,2523500000
|
||
|
|
2018-11-16,7193.60009765625,7274.85986328125,7171.7001953125,7247.8701171875,7247.8701171875,2466980000
|
||
|
|
2018-11-19,7217.240234375,7224.1201171875,7011.39990234375,7028.47998046875,7028.47998046875,2381430000
|
||
|
|
2018-11-20,6867.43017578125,6994.75,6830.759765625,6908.81982421875,6908.81982421875,2672250000
|
||
|
|
2018-11-21,6985.509765625,7029.93017578125,6951.6201171875,6972.25,6972.25,1867840000
|
||
|
|
2018-11-23,6919.52001953125,6987.89013671875,6919.16015625,6938.97998046875,6938.97998046875,958950000
|
||
|
|
2018-11-26,7026.5,7083.93017578125,7003.1201171875,7081.85009765625,7081.85009765625,2036910000
|
||
|
|
2018-11-27,7041.22998046875,7105.14013671875,7014.35986328125,7082.7001953125,7082.7001953125,2076790000
|
||
|
|
2018-11-28,7135.080078125,7292.7099609375,7090.97998046875,7291.58984375,7291.58984375,2413120000
|
||
|
|
2018-11-29,7267.3701171875,7319.9599609375,7217.68994140625,7273.080078125,7273.080078125,2018190000
|
||
|
|
2018-11-30,7279.2998046875,7332.7900390625,7255.68017578125,7330.5400390625,7330.5400390625,2547970000
|
||
|
|
2018-12-03,7486.1298828125,7486.509765625,7392.22021484375,7441.509765625,7441.509765625,2643150000
|
||
|
|
2018-12-04,7407.9501953125,7421.10986328125,7150.10986328125,7158.43017578125,7158.43017578125,2655720000
|
||
|
|
2018-12-06,7017.0498046875,7189.52001953125,6984.33984375,7188.259765625,7188.259765625,2857650000
|
||
|
|
2018-12-07,7163.490234375,7205.3701171875,6945.27001953125,6969.25,6969.25,2504680000
|
||
|
|
2018-12-10,6959.6298828125,7047.6201171875,6878.990234375,7020.52001953125,7020.52001953125,2380270000
|
||
|
|
2018-12-11,7121.66015625,7129.830078125,6983.009765625,7031.830078125,7031.830078125,2286810000
|
||
|
|
2018-12-12,7127.0,7197.2900390625,7096.56005859375,7098.31005859375,7098.31005859375,2427080000
|
||
|
|
2018-12-13,7135.27978515625,7154.64013671875,7034.81982421875,7070.330078125,7070.330078125,2162210000
|
||
|
|
2018-12-14,6986.3701171875,7027.169921875,6898.990234375,6910.66015625,6910.66015625,2218330000
|
||
|
|
2018-12-17,6886.4599609375,6931.81005859375,6710.009765625,6753.72998046875,6753.72998046875,2697400000
|
||
|
|
2018-12-18,6809.81982421875,6847.27001953125,6733.7099609375,6783.91015625,6783.91015625,2623270000
|
||
|
|
2018-12-19,6777.58984375,6868.85986328125,6586.5,6636.830078125,6636.830078125,2919140000
|
||
|
|
2018-12-20,6607.759765625,6666.2001953125,6447.91015625,6528.41015625,6528.41015625,3282440000
|
||
|
|
2018-12-21,6573.490234375,6586.68017578125,6304.6298828125,6332.990234375,6332.990234375,4571670000
|
||
|
|
2018-12-24,6278.490234375,6355.18017578125,6190.169921875,6192.919921875,6192.919921875,1647440000
|
||
|
|
2018-12-26,6257.85986328125,6555.52978515625,6214.33984375,6554.35986328125,6554.35986328125,2572890000
|
||
|
|
2018-12-27,6457.18994140625,6583.009765625,6336.97021484375,6579.490234375,6579.490234375,2449110000
|
||
|
|
2018-12-28,6616.7900390625,6684.18017578125,6529.22021484375,6584.52001953125,6584.52001953125,2216250000
|
||
|
|
2018-12-31,6649.52001953125,6659.9599609375,6570.06005859375,6635.27978515625,6635.27978515625,2109320000
|
||
|
|
2019-01-02,6506.91015625,6693.7099609375,6506.8798828125,6665.93994140625,6665.93994140625,2261800000
|
||
|
|
2019-01-03,6584.77001953125,6600.2099609375,6457.1298828125,6463.5,6463.5,2631550000
|
||
|
|
2019-01-04,6567.14013671875,6760.68994140625,6554.240234375,6738.85986328125,6738.85986328125,2596150000
|
||
|
|
2019-01-07,6757.52978515625,6855.60009765625,6741.39990234375,6823.47021484375,6823.47021484375,2523450000
|
||
|
|
2019-01-08,6893.43994140625,6909.580078125,6795.85986328125,6897.0,6897.0,2407340000
|
||
|
|
2019-01-09,6923.06005859375,6985.22021484375,6899.56005859375,6957.080078125,6957.080078125,2434500000
|
||
|
|
2019-01-10,6908.64990234375,6991.3701171875,6877.080078125,6986.06982421875,6986.06982421875,2190110000
|
||
|
|
2019-01-11,6947.4599609375,6975.64990234375,6933.60009765625,6971.47998046875,6971.47998046875,2074310000
|
||
|
|
2019-01-14,6908.02978515625,6936.22021484375,6887.47998046875,6905.919921875,6905.919921875,1960780000
|
||
|
|
2019-01-15,6931.39013671875,7025.85009765625,6928.1201171875,7023.830078125,7023.830078125,2066090000
|
||
|
|
2019-01-16,7033.75,7079.6298828125,7028.1201171875,7034.68994140625,7034.68994140625,2163730000
|
||
|
|
2019-01-17,7010.1298828125,7113.9501953125,7003.6201171875,7084.4599609375,7084.4599609375,2149280000
|
||
|
|
2019-01-18,7134.10009765625,7185.3798828125,7096.6201171875,7157.22998046875,7157.22998046875,2459920000
|
||
|
|
2019-01-22,7109.56982421875,7110.16015625,6979.81005859375,7020.35986328125,7020.35986328125,2397660000
|
||
|
|
2019-01-23,7061.64990234375,7084.85009765625,6953.22998046875,7025.77001953125,7025.77001953125,2288090000
|
||
|
|
2019-01-24,7042.25,7078.9599609375,7029.9501953125,7073.4599609375,7073.4599609375,2419110000
|
||
|
|
2019-01-25,7128.18017578125,7174.56005859375,7111.08984375,7164.85986328125,7164.85986328125,2446550000
|
||
|
|
2019-01-28,7075.009765625,7086.2998046875,7034.25,7085.68017578125,7085.68017578125,2448790000
|
||
|
|
2019-01-29,7087.490234375,7092.2900390625,7011.47021484375,7028.2900390625,7028.2900390625,2106370000
|
||
|
|
2019-01-30,7094.7900390625,7201.31005859375,7065.56982421875,7183.080078125,7183.080078125,2569410000
|
||
|
|
2019-01-31,7208.169921875,7303.1201171875,7205.9501953125,7281.740234375,7281.740234375,2947490000
|
||
|
|
2019-02-01,7256.3701171875,7299.93994140625,7243.41015625,7263.8701171875,7263.8701171875,2398800000
|
||
|
|
2019-02-04,7266.27978515625,7348.22998046875,7261.06982421875,7347.5400390625,7347.5400390625,2106030000
|
||
|
|
2019-02-05,7356.33984375,7408.68017578125,7355.35986328125,7402.080078125,7402.080078125,2284960000
|
||
|
|
2019-02-06,7400.43994140625,7410.77001953125,7346.72021484375,7375.27978515625,7375.27978515625,2179400000
|
||
|
|
2019-02-07,7316.5,7336.740234375,7235.0498046875,7288.35009765625,7288.35009765625,2310700000
|
||
|
|
2019-02-08,7232.2998046875,7299.43994140625,7225.14013671875,7298.2001953125,7298.2001953125,2102520000
|
||
|
|
2019-02-11,7327.3701171875,7343.56005859375,7290.02978515625,7307.89990234375,7307.89990234375,1908490000
|
||
|
|
2019-02-12,7358.85009765625,7419.43017578125,7349.7998046875,7414.6201171875,7414.6201171875,2140130000
|
||
|
|
2019-02-13,7437.4599609375,7461.66015625,7413.83984375,7420.3798828125,7420.3798828125,2103840000
|
||
|
|
2019-02-14,7390.25,7454.419921875,7375.7099609375,7426.9501953125,7426.9501953125,2117500000
|
||
|
|
2019-02-15,7468.56982421875,7477.27978515625,7440.259765625,7472.41015625,7472.41015625,2263640000
|
||
|
|
2019-02-19,7450.75,7507.7900390625,7450.27001953125,7486.77001953125,7486.77001953125,2124140000
|
||
|
|
2019-02-20,7490.31005859375,7513.7001953125,7455.25,7489.06982421875,7489.06982421875,2202670000
|
||
|
|
2019-02-21,7475.41015625,7485.75,7430.89013671875,7459.7099609375,7459.7099609375,2144680000
|
||
|
|
2019-02-22,7481.6298828125,7527.5400390625,7479.009765625,7527.5400390625,7527.5400390625,2428560000
|
||
|
|
2019-02-25,7585.2998046875,7602.68994140625,7551.60986328125,7554.4599609375,7554.4599609375,2399410000
|
||
|
|
2019-02-26,7535.2900390625,7573.22021484375,7524.31005859375,7549.2998046875,7549.2998046875,2305760000
|
||
|
|
2019-02-27,7526.419921875,7562.2900390625,7485.39013671875,7554.509765625,7554.509765625,2430790000
|
||
|
|
2019-02-28,7533.31005859375,7561.89990234375,7516.47998046875,7532.52978515625,7532.52978515625,2676790000
|
||
|
|
2019-03-01,7587.4501953125,7603.0400390625,7540.75,7595.35009765625,7595.35009765625,2490920000
|
||
|
|
2019-03-04,7636.6201171875,7643.66015625,7501.56005859375,7577.56982421875,7577.56982421875,2582090000
|
||
|
|
2019-03-05,7582.2900390625,7598.66015625,7543.5400390625,7576.35986328125,7576.35986328125,2166670000
|
||
|
|
2019-03-06,7575.3798828125,7579.02001953125,7499.8701171875,7505.919921875,7505.919921875,2256550000
|
||
|
|
2019-03-07,7483.7900390625,7489.080078125,7397.18994140625,7421.4599609375,7421.4599609375,2462690000
|
||
|
|
2019-03-08,7334.35009765625,7411.52001953125,7332.919921875,7408.14013671875,7408.14013671875,2260950000
|
||
|
|
2019-03-11,7442.56005859375,7558.22998046875,7442.39990234375,7558.06005859375,7558.06005859375,2248460000
|
||
|
|
2019-03-12,7571.85009765625,7611.1298828125,7560.4599609375,7591.02978515625,7591.02978515625,2171620000
|
||
|
|
2019-03-13,7621.3798828125,7677.06982421875,7619.4599609375,7643.41015625,7643.41015625,2379260000
|
||
|
|
2019-03-14,7644.7900390625,7653.10009765625,7627.02001953125,7630.91015625,7630.91015625,2198900000
|
||
|
|
2019-03-15,7658.41015625,7714.9599609375,7652.0400390625,7688.52978515625,7688.52978515625,3451860000
|
||
|
|
2019-03-18,7696.3798828125,7737.669921875,7677.740234375,7714.47998046875,7714.47998046875,2302140000
|
||
|
|
2019-03-19,7747.39990234375,7767.89013671875,7699.14990234375,7723.9501953125,7723.9501953125,2457920000
|
||
|
|
2019-03-20,7721.9501953125,7779.240234375,7674.0400390625,7728.97021484375,7728.97021484375,2464230000
|
||
|
|
2019-03-21,7705.43017578125,7850.10986328125,7705.43017578125,7838.9599609375,7838.9599609375,2502810000
|
||
|
|
2019-03-22,7800.25,7817.830078125,7642.56982421875,7642.669921875,7642.669921875,2504740000
|
||
|
|
2019-03-25,7618.97998046875,7662.3798828125,7579.2900390625,7637.5400390625,7637.5400390625,2162490000
|
||
|
|
2019-03-26,7700.0,7738.169921875,7649.2099609375,7691.52001953125,7691.52001953125,2080350000
|
||
|
|
2019-03-27,7702.0498046875,7712.83984375,7582.08984375,7643.3798828125,7643.3798828125,2244070000
|
||
|
|
2019-03-28,7660.06982421875,7689.16015625,7619.81982421875,7669.169921875,7669.169921875,1922150000
|
||
|
|
2019-03-29,7726.7099609375,7733.6201171875,7688.509765625,7729.31982421875,7729.31982421875,2311790000
|
||
|
|
2019-04-01,7800.240234375,7831.4501953125,7777.08984375,7828.91015625,7828.91015625,2230050000
|
||
|
|
2019-04-02,7824.60986328125,7854.919921875,7811.27978515625,7848.68994140625,7848.68994140625,2123250000
|
||
|
|
2019-04-03,7891.18017578125,7938.259765625,7870.89990234375,7895.5498046875,7895.5498046875,2509630000
|
||
|
|
2019-04-04,7894.259765625,7917.64990234375,7844.9599609375,7891.77978515625,7891.77978515625,2152640000
|
||
|
|
2019-04-05,7914.509765625,7940.4501953125,7909.14013671875,7938.68994140625,7938.68994140625,2157050000
|
||
|
|
2019-04-08,7924.89013671875,7955.89990234375,7891.85009765625,7953.8798828125,7953.8798828125,2075550000
|
||
|
|
2019-04-09,7924.77001953125,7945.5498046875,7897.60986328125,7909.27978515625,7909.27978515625,2078800000
|
||
|
|
2019-04-10,7922.72998046875,7965.330078125,7916.89990234375,7964.240234375,7964.240234375,2012290000
|
||
|
|
2019-04-11,7975.2001953125,7975.2001953125,7933.41015625,7947.35986328125,7947.35986328125,1969480000
|
||
|
|
2019-04-12,7984.14990234375,7992.08984375,7952.60986328125,7984.16015625,7984.16015625,1968900000
|
||
|
|
2019-04-15,7987.16015625,7993.330078125,7933.56982421875,7976.009765625,7976.009765625,1827710000
|
||
|
|
2019-04-16,8000.56982421875,8017.56005859375,7978.81005859375,8000.22998046875,8000.22998046875,2102740000
|
||
|
|
2019-04-17,8044.97021484375,8052.39990234375,7973.3798828125,7996.080078125,7996.080078125,2317330000
|
||
|
|
2019-04-18,7998.4501953125,8002.31005859375,7950.97021484375,7998.06005859375,7998.06005859375,2124630000
|
||
|
|
2019-04-22,7969.3701171875,8017.14990234375,7965.89990234375,8015.27001953125,8015.27001953125,1790990000
|
||
|
|
2019-04-23,8026.75,8128.8701171875,8023.81005859375,8120.81982421875,8120.81982421875,2099410000
|
||
|
|
2019-04-24,8122.8798828125,8139.5498046875,8101.7001953125,8102.009765625,8102.009765625,2043310000
|
||
|
|
2019-04-25,8150.85009765625,8151.83984375,8075.41015625,8118.68017578125,8118.68017578125,2073370000
|
||
|
|
2019-04-26,8100.27978515625,8146.419921875,8060.89013671875,8146.39990234375,8146.39990234375,1982560000
|
||
|
|
2019-04-29,8147.64990234375,8176.080078125,8136.41015625,8161.85009765625,8161.85009765625,1781860000
|
||
|
|
2019-04-30,8104.91015625,8124.60986328125,8050.5498046875,8095.39013671875,8095.39013671875,2131850000
|
||
|
|
2019-05-01,8132.93017578125,8146.0,8048.22998046875,8049.64013671875,8049.64013671875,2273540000
|
||
|
|
2019-05-02,8046.47998046875,8094.06005859375,7976.77001953125,8036.77001953125,8036.77001953125,2211530000
|
||
|
|
2019-05-03,8092.8798828125,8164.7099609375,8084.7998046875,8164.0,8164.0,2081080000
|
||
|
|
2019-05-06,7981.85009765625,8135.5400390625,7981.85009765625,8123.2900390625,8123.2900390625,1979650000
|
||
|
|
2019-05-07,8043.52001953125,8070.97021484375,7899.02001953125,7963.759765625,7963.759765625,2397600000
|
||
|
|
2019-05-08,7946.240234375,8004.490234375,7923.35009765625,7943.31982421875,7943.31982421875,2214680000
|
||
|
|
2019-05-09,7853.2099609375,7929.77978515625,7796.16015625,7910.58984375,7910.58984375,2549500000
|
||
|
|
2019-05-10,7881.31005859375,7949.33984375,7759.33984375,7916.93994140625,7916.93994140625,2421470000
|
||
|
|
2019-05-13,7720.06982421875,7760.830078125,7627.22021484375,7647.02001953125,7647.02001953125,2484820000
|
||
|
|
2019-05-14,7689.66015625,7776.2001953125,7665.2998046875,7734.490234375,7734.490234375,2103140000
|
||
|
|
2019-05-15,7682.7998046875,7838.72021484375,7682.240234375,7822.14990234375,7822.14990234375,2014080000
|
||
|
|
2019-05-16,7832.580078125,7946.22998046875,7826.669921875,7898.0498046875,7898.0498046875,2168720000
|
||
|
|
2019-05-17,7829.02978515625,7918.7099609375,7810.35009765625,7816.27978515625,7816.27978515625,2176380000
|
||
|
|
2019-05-20,7714.06005859375,7747.27001953125,7678.35009765625,7702.3798828125,7702.3798828125,2130700000
|
||
|
|
2019-05-21,7765.56982421875,7804.43994140625,7752.919921875,7785.72021484375,7785.72021484375,2000130000
|
||
|
|
2019-05-22,7749.7998046875,7786.330078125,7738.35009765625,7750.83984375,7750.83984375,1884660000
|
||
|
|
2019-05-23,7660.72021484375,7665.14990234375,7585.31982421875,7628.27978515625,7628.27978515625,2270530000
|
||
|
|
2019-05-24,7675.56982421875,7694.14990234375,7631.25,7637.009765625,7637.009765625,1685230000
|
||
|
|
2019-05-28,7655.66015625,7693.740234375,7603.759765625,7607.35009765625,7607.35009765625,2378470000
|
||
|
|
2019-05-29,7553.02001953125,7581.10986328125,7503.93994140625,7547.31005859375,7547.31005859375,2282120000
|
||
|
|
2019-05-30,7565.4599609375,7595.89990234375,7527.66015625,7567.72021484375,7567.72021484375,1875180000
|
||
|
|
2019-05-31,7470.9501953125,7506.85986328125,7448.22998046875,7453.14990234375,7453.14990234375,2239420000
|
||
|
|
2019-06-03,7441.2099609375,7457.66015625,7292.22021484375,7333.02001953125,7333.02001953125,2580670000
|
||
|
|
2019-06-04,7413.93994140625,7529.5,7385.02001953125,7527.1201171875,7527.1201171875,2374130000
|
||
|
|
2019-06-05,7585.68017578125,7589.47021484375,7498.169921875,7575.47998046875,7575.47998046875,2139290000
|
||
|
|
2019-06-06,7582.240234375,7634.1201171875,7546.22021484375,7615.5498046875,7615.5498046875,2093470000
|
||
|
|
2019-06-07,7652.97021484375,7767.02001953125,7647.91015625,7742.10009765625,7742.10009765625,2074120000
|
||
|
|
2019-06-10,7798.8701171875,7895.43994140625,7795.759765625,7823.169921875,7823.169921875,2042340000
|
||
|
|
2019-06-11,7901.0400390625,7909.990234375,7798.6298828125,7822.56982421875,7822.56982421875,2121150000
|
||
|
|
2019-06-12,7803.1298828125,7819.16015625,7773.97021484375,7792.72021484375,7792.72021484375,1978930000
|
||
|
|
2019-06-13,7822.56005859375,7848.35986328125,7813.60009765625,7837.1298828125,7837.1298828125,1848360000
|
||
|
|
2019-06-14,7807.18994140625,7819.2099609375,7778.1201171875,7796.66015625,7796.66015625,1808370000
|
||
|
|
2019-06-17,7819.43017578125,7865.97998046875,7812.60986328125,7845.02001953125,7845.02001953125,1950550000
|
||
|
|
2019-06-18,7920.97998046875,8005.2099609375,7911.669921875,7953.8798828125,7953.8798828125,2250550000
|
||
|
|
2019-06-19,7970.259765625,7998.58984375,7930.3798828125,7987.31982421875,7987.31982421875,2027520000
|
||
|
|
2019-06-20,8087.4501953125,8088.8798828125,7996.8701171875,8051.33984375,8051.33984375,2108250000
|
||
|
|
2019-06-21,8028.68994140625,8073.02001953125,8011.2001953125,8031.7099609375,8031.7099609375,2909540000
|
||
|
|
2019-06-24,8040.580078125,8047.56005859375,8004.6298828125,8005.7001953125,8005.7001953125,2073470000
|
||
|
|
2019-06-25,8005.27001953125,8007.31005859375,7879.14990234375,7884.72021484375,7884.72021484375,2132550000
|
||
|
|
2019-06-26,7933.919921875,7974.27978515625,7903.06982421875,7909.97021484375,7909.97021484375,2122730000
|
||
|
|
2019-06-27,7939.35986328125,7976.580078125,7935.47021484375,7967.759765625,7967.759765625,2083920000
|
||
|
|
2019-06-28,7988.759765625,8010.14990234375,7961.4599609375,8006.240234375,8006.240234375,4101490000
|
||
|
|
2019-07-01,8145.85009765625,8150.4501953125,8059.2900390625,8091.16015625,8091.16015625,2219030000
|
||
|
|
2019-07-02,8086.64990234375,8109.3701171875,8063.10986328125,8109.08984375,8109.08984375,1956590000
|
||
|
|
2019-07-03,8129.56982421875,8170.22998046875,8122.33984375,8170.22998046875,8170.22998046875,1548240000
|
||
|
|
2019-07-05,8123.27978515625,8171.97021484375,8093.66015625,8161.7900390625,8161.7900390625,1690700000
|
||
|
|
2019-07-08,8112.91015625,8161.7900390625,8078.39013671875,8098.3798828125,8098.3798828125,1957160000
|
||
|
|
2019-07-09,8061.41015625,8146.97998046875,8061.31982421875,8141.72998046875,8141.72998046875,1871430000
|
||
|
|
2019-07-10,8183.18994140625,8228.599609375,8160.56005859375,8202.5302734375,8202.5302734375,2066640000
|
||
|
|
2019-07-11,8219.2802734375,8226.1796875,8171.6298828125,8196.0400390625,8196.0400390625,1970690000
|
||
|
|
2019-07-12,8209.2001953125,8245.66015625,8201.51953125,8244.1396484375,8244.1396484375,1835960000
|
||
|
|
2019-07-15,8263.1796875,8264.7802734375,8236.26953125,8258.1904296875,8258.1904296875,1790770000
|
||
|
|
2019-07-16,8251.66015625,8259.75,8204.23046875,8222.7998046875,8222.7998046875,1947010000
|
||
|
|
2019-07-17,8224.0,8230.669921875,8184.66015625,8185.2099609375,8185.2099609375,1887120000
|
||
|
|
2019-07-18,8151.759765625,8215.580078125,8135.1201171875,8207.240234375,8207.240234375,2063790000
|
||
|
|
2019-07-19,8241.33984375,8245.7802734375,8144.6298828125,8146.490234375,8146.490234375,1893050000
|
||
|
|
2019-07-22,8171.990234375,8218.419921875,8171.5400390625,8204.1396484375,8204.1396484375,1860440000
|
||
|
|
2019-07-23,8242.5,8251.830078125,8193.8896484375,8251.400390625,8251.400390625,1845050000
|
||
|
|
2019-07-24,8227.3603515625,8321.8095703125,8226.5,8321.5,8321.5,1953670000
|
||
|
|
2019-07-25,8294.6796875,8295.9501953125,8233.400390625,8238.5400390625,8238.5400390625,2058090000
|
||
|
|
2019-07-26,8294.2998046875,8339.6396484375,8291.1201171875,8330.2099609375,8330.2099609375,1975110000
|
||
|
|
2019-07-29,8325.099609375,8325.2802734375,8247.3701171875,8293.330078125,8293.330078125,1882980000
|
||
|
|
2019-07-30,8231.76953125,8295.4599609375,8228.01953125,8273.6103515625,8273.6103515625,1893610000
|
||
|
|
2019-07-31,8290.7998046875,8299.830078125,8110.02001953125,8175.419921875,8175.419921875,2679230000
|
||
|
|
2019-08-01,8190.56005859375,8311.0400390625,8080.52001953125,8111.1201171875,8111.1201171875,2815420000
|
||
|
|
2019-08-02,8056.419921875,8068.7998046875,7953.669921875,8004.06982421875,8004.06982421875,2262550000
|
||
|
|
2019-08-05,7823.330078125,7836.4501953125,7662.89990234375,7726.0400390625,7726.0400390625,2661780000
|
||
|
|
2019-08-06,7804.509765625,7845.009765625,7739.56982421875,7833.27001953125,7833.27001953125,2217620000
|
||
|
|
2019-08-07,7747.27001953125,7881.3798828125,7702.419921875,7862.830078125,7862.830078125,2470170000
|
||
|
|
2019-08-08,7921.58984375,8041.1201171875,7896.14990234375,8039.16015625,8039.16015625,2442950000
|
||
|
|
2019-08-09,7997.18994140625,8020.56005859375,7910.35009765625,7959.14013671875,7959.14013671875,2221180000
|
||
|
|
2019-08-12,7907.490234375,7924.990234375,7833.7900390625,7863.41015625,7863.41015625,2068920000
|
||
|
|
2019-08-13,7852.3701171875,8065.240234375,7851.580078125,8016.35986328125,8016.35986328125,2353570000
|
||
|
|
2019-08-14,7877.330078125,7900.27978515625,7762.8701171875,7773.93994140625,7773.93994140625,2543670000
|
||
|
|
2019-08-15,7790.2001953125,7805.93017578125,7716.5498046875,7766.6201171875,7766.6201171875,2190810000
|
||
|
|
2019-08-16,7828.35009765625,7907.52001953125,7828.35009765625,7895.990234375,7895.990234375,2018710000
|
||
|
|
2019-08-19,8006.18017578125,8026.75,7895.990234375,8002.81005859375,8002.81005859375,1946440000
|
||
|
|
2019-08-20,7989.35986328125,8010.580078125,7948.08984375,7948.56005859375,7948.56005859375,1750730000
|
||
|
|
2019-08-21,8017.06982421875,8036.93994140625,7998.5,8020.2099609375,8020.2099609375,1721410000
|
||
|
|
2019-08-22,8038.7900390625,8048.580078125,7937.1201171875,7991.39013671875,7991.39013671875,1780760000
|
||
|
|
2019-08-23,7943.64990234375,8005.33984375,7730.77001953125,7751.77001953125,7751.77001953125,2214370000
|
||
|
|
2019-08-26,7829.580078125,7856.0400390625,7789.0498046875,7853.740234375,7853.740234375,1691990000
|
||
|
|
2019-08-27,7908.77978515625,7916.830078125,7795.18017578125,7826.9501953125,7826.9501953125,1914930000
|
||
|
|
2019-08-28,7798.35009765625,7866.8701171875,7766.669921875,7856.8798828125,7856.8798828125,1663450000
|
||
|
|
2019-08-29,7945.77978515625,7992.2900390625,7925.830078125,7973.39013671875,7973.39013671875,1703760000
|
||
|
|
2019-08-30,8015.16015625,8017.91015625,7914.740234375,7962.8798828125,7962.8798828125,1668110000
|
||
|
|
2019-09-03,7906.43994140625,7940.3701171875,7847.31982421875,7874.16015625,7874.16015625,1938780000
|
||
|
|
2019-09-04,7949.81005859375,7981.41015625,7928.93994140625,7976.8798828125,7976.8798828125,1893740000
|
||
|
|
2019-09-05,8061.2900390625,8134.419921875,8061.2900390625,8116.830078125,8116.830078125,2108700000
|
||
|
|
2019-09-06,8125.580078125,8134.39013671875,8098.52001953125,8103.06982421875,8103.06982421875,1878730000
|
||
|
|
2019-09-09,8130.91015625,8131.66015625,8052.33984375,8087.43994140625,8087.43994140625,2186660000
|
||
|
|
2019-09-10,8049.97998046875,8086.52978515625,8001.68017578125,8084.16015625,8084.16015625,2366080000
|
||
|
|
2019-09-11,8091.68017578125,8169.68017578125,8081.56005859375,8169.68017578125,8169.68017578125,2322610000
|
||
|
|
2019-09-12,8206.580078125,8243.7998046875,8176.72998046875,8194.4697265625,8194.4697265625,2228100000
|
||
|
|
2019-09-13,8190.56982421875,8210.2001953125,8165.47021484375,8176.7099609375,8176.7099609375,1984570000
|
||
|
|
2019-09-16,8121.64013671875,8165.330078125,8121.25,8153.5400390625,8153.5400390625,1876540000
|
||
|
|
2019-09-17,8148.64990234375,8188.22998046875,8139.81982421875,8186.02001953125,8186.02001953125,1857350000
|
||
|
|
2019-09-18,8174.6201171875,8179.8701171875,8086.22021484375,8177.39013671875,8177.39013671875,2045590000
|
||
|
|
2019-09-19,8193.58984375,8237.4296875,8174.31982421875,8182.8798828125,8182.8798828125,1818430000
|
||
|
|
2019-09-20,8184.8798828125,8202.8203125,8086.16015625,8117.669921875,8117.669921875,3363230000
|
||
|
|
2019-09-23,8106.490234375,8135.81005859375,8085.33984375,8112.4599609375,8112.4599609375,1781750000
|
||
|
|
2019-09-24,8147.22998046875,8158.830078125,7969.64990234375,7993.6298828125,7993.6298828125,2310940000
|
||
|
|
2019-09-25,7990.66015625,8095.0,7935.56982421875,8077.3798828125,8077.3798828125,2022080000
|
||
|
|
2019-09-26,8070.1201171875,8072.10986328125,7991.02001953125,8030.66015625,8030.66015625,1886310000
|
||
|
|
2019-09-27,8047.10986328125,8051.830078125,7890.27978515625,7939.6298828125,7939.6298828125,2041250000
|
||
|
|
2019-09-30,7964.08984375,8012.16015625,7949.6298828125,7999.33984375,7999.33984375,1809050000
|
||
|
|
2019-10-01,8026.830078125,8062.5,7906.2900390625,7908.68017578125,7908.68017578125,2250500000
|
||
|
|
2019-10-02,7851.1298828125,7852.7001953125,7744.9599609375,7785.25,7785.25,2503630000
|
||
|
|
2019-10-03,7787.02001953125,7872.259765625,7700.0,7872.259765625,7872.259765625,2157220000
|
||
|
|
2019-10-04,7908.43994140625,7986.6201171875,7899.39013671875,7982.47021484375,7982.47021484375,1748000000
|
||
|
|
2019-10-07,7956.41015625,8013.31005859375,7942.080078125,7956.2900390625,7956.2900390625,1759580000
|
||
|
|
2019-10-08,7898.27001953125,7921.8798828125,7823.72998046875,7823.77978515625,7823.77978515625,1943700000
|
||
|
|
2019-10-09,7895.9599609375,7930.919921875,7873.52001953125,7903.740234375,7903.740234375,1563500000
|
||
|
|
2019-10-10,7904.56005859375,7982.83984375,7899.81005859375,7950.77978515625,7950.77978515625,1793470000
|
||
|
|
2019-10-11,8047.33984375,8115.7998046875,8046.7998046875,8057.0400390625,8057.0400390625,2184790000
|
||
|
|
2019-10-14,8044.35009765625,8069.85009765625,8036.41015625,8048.64990234375,8048.64990234375,1423700000
|
||
|
|
2019-10-15,8074.85009765625,8166.18017578125,8071.81005859375,8148.7099609375,8148.7099609375,1841660000
|
||
|
|
2019-10-16,8119.81005859375,8146.14990234375,8103.3798828125,8124.18017578125,8124.18017578125,1900010000
|
||
|
|
2019-10-17,8176.91015625,8183.64013671875,8131.25,8156.85009765625,8156.85009765625,1864020000
|
||
|
|
2019-10-18,8149.85009765625,8157.35986328125,8045.3701171875,8089.5400390625,8089.5400390625,2020020000
|
||
|
|
2019-10-21,8137.419921875,8164.14013671875,8117.259765625,8162.990234375,8162.990234375,1756640000
|
||
|
|
2019-10-22,8188.1201171875,8194.6201171875,8101.97998046875,8104.2998046875,8104.2998046875,1850870000
|
||
|
|
2019-10-23,8090.240234375,8122.8798828125,8078.35009765625,8119.7900390625,8119.7900390625,1822180000
|
||
|
|
2019-10-24,8180.0400390625,8187.83984375,8137.66015625,8185.7998046875,8185.7998046875,1893620000
|
||
|
|
2019-10-25,8150.58984375,8249.9697265625,8150.58984375,8243.1201171875,8243.1201171875,1911580000
|
||
|
|
2019-10-28,8285.76953125,8335.5595703125,8285.26953125,8325.990234375,8325.990234375,1959920000
|
||
|
|
2019-10-29,8313.349609375,8319.2900390625,8275.1396484375,8276.849609375,8276.849609375,1842720000
|
||
|
|
2019-10-30,8284.2802734375,8315.5,8241.7001953125,8303.98046875,8303.98046875,1936060000
|
||
|
|
2019-10-31,8314.3798828125,8321.7998046875,8248.8095703125,8292.3603515625,8292.3603515625,2276140000
|
||
|
|
2019-11-01,8335.0498046875,8386.75,8326.5595703125,8386.400390625,8386.400390625,2071350000
|
||
|
|
2019-11-04,8445.5,8451.3701171875,8421.2998046875,8433.2001953125,8433.2001953125,2166830000
|
||
|
|
2019-11-05,8446.6201171875,8457.3896484375,8421.0498046875,8434.6796875,8434.6796875,2327420000
|
||
|
|
2019-11-06,8426.5703125,8426.5703125,8379.330078125,8410.6298828125,8410.6298828125,2342570000
|
||
|
|
2019-11-07,8455.1103515625,8483.16015625,8415.8701171875,8434.51953125,8434.51953125,2403680000
|
||
|
|
2019-11-08,8422.669921875,8475.5703125,8405.8896484375,8475.3095703125,8475.3095703125,1982140000
|
||
|
|
2019-11-11,8431.259765625,8467.2900390625,8425.48046875,8464.2802734375,8464.2802734375,1719300000
|
||
|
|
2019-11-12,8471.0703125,8514.83984375,8462.990234375,8486.08984375,8486.08984375,2001440000
|
||
|
|
2019-11-13,8455.01953125,8496.900390625,8451.33984375,8482.099609375,8482.099609375,2180010000
|
||
|
|
2019-11-14,8461.0595703125,8485.3603515625,8441.580078125,8479.01953125,8479.01953125,2113840000
|
||
|
|
2019-11-15,8524.48046875,8540.830078125,8506.7998046875,8540.830078125,8540.830078125,2199480000
|
||
|
|
2019-11-18,8529.16015625,8559.7802734375,8503.6201171875,8549.9404296875,8549.9404296875,2053260000
|
||
|
|
2019-11-19,8578.01953125,8589.759765625,8536.73046875,8570.66015625,8570.66015625,2094030000
|
||
|
|
2019-11-20,8543.5703125,8578.26953125,8468.6298828125,8526.73046875,8526.73046875,2608780000
|
||
|
|
2019-11-21,8527.8701171875,8530.73046875,8487.2900390625,8506.2099609375,8506.2099609375,2073720000
|
||
|
|
2019-11-22,8530.5400390625,8535.4599609375,8477.490234375,8519.8798828125,8519.8798828125,1885730000
|
||
|
|
2019-11-25,8559.650390625,8633.150390625,8559.650390625,8632.490234375,8632.490234375,2262750000
|
||
|
|
2019-11-26,8635.400390625,8659.73046875,8625.6201171875,8647.9296875,8647.9296875,2439370000
|
||
|
|
2019-11-27,8669.58984375,8705.91015625,8662.580078125,8705.1796875,8705.1796875,1748520000
|
||
|
|
2019-11-29,8682.009765625,8697.3203125,8664.0400390625,8665.4697265625,8665.4697265625,1099090000
|
||
|
|
2019-12-02,8672.83984375,8672.83984375,8540.16015625,8567.990234375,8567.990234375,2240300000
|
||
|
|
2019-12-03,8460.7197265625,8523.98046875,8435.400390625,8520.6396484375,8520.6396484375,2318760000
|
||
|
|
2019-12-04,8557.4501953125,8584.8798828125,8552.3798828125,8566.669921875,8566.669921875,2158870000
|
||
|
|
2019-12-05,8587.9296875,8588.8896484375,8541.919921875,8570.7001953125,8570.7001953125,2133380000
|
||
|
|
2019-12-06,8634.25,8665.4404296875,8630.580078125,8656.5302734375,8656.5302734375,2057020000
|
||
|
|
2019-12-09,8650.8603515625,8678.849609375,8619.76953125,8621.830078125,8621.830078125,2123870000
|
||
|
|
2019-12-10,8623.5595703125,8650.759765625,8600.8203125,8616.1796875,8616.1796875,2058760000
|
||
|
|
2019-12-11,8631.1201171875,8658.48046875,8622.3603515625,8654.0498046875,8654.0498046875,1982080000
|
||
|
|
2019-12-12,8645.3603515625,8745.8203125,8633.599609375,8717.3203125,8717.3203125,2396400000
|
||
|
|
2019-12-13,8713.91015625,8768.8701171875,8697.580078125,8734.8798828125,8734.8798828125,2219630000
|
||
|
|
2019-12-16,8791.3095703125,8833.4501953125,8789.76953125,8814.23046875,8814.23046875,2368050000
|
||
|
|
2019-12-17,8829.4697265625,8831.990234375,8804.599609375,8823.3603515625,8823.3603515625,2382450000
|
||
|
|
2019-12-18,8834.650390625,8848.759765625,8820.419921875,8827.740234375,8827.740234375,2742330000
|
||
|
|
2019-12-19,8838.9697265625,8888.1298828125,8838.9697265625,8887.2197265625,8887.2197265625,2446890000
|
||
|
|
2019-12-20,8911.83984375,8931.91015625,8901.8701171875,8924.9599609375,8924.9599609375,3830200000
|
||
|
|
2019-12-23,8950.2001953125,8956.6396484375,8934.5498046875,8945.650390625,8945.650390625,2028670000
|
||
|
|
2019-12-24,8955.009765625,8957.1201171875,8934.3603515625,8952.8798828125,8952.8798828125,1014530000
|
||
|
|
2019-12-26,8970.2099609375,9022.4599609375,8968.4599609375,9022.3896484375,9022.3896484375,1639960000
|
||
|
|
2019-12-27,9049.4697265625,9052.0,8987.3203125,9006.6201171875,9006.6201171875,1833740000
|
||
|
|
2019-12-30,9004.4501953125,9006.3603515625,8909.1904296875,8945.990234375,8945.990234375,2051320000
|
||
|
|
2019-12-31,8918.740234375,8975.3603515625,8912.76953125,8972.599609375,8972.599609375,2186830000
|
||
|
|
2020-01-02,9039.4599609375,9093.4296875,9010.8896484375,9092.1904296875,9092.1904296875,2862700000
|
||
|
|
2020-01-03,8976.4296875,9065.759765625,8976.4296875,9020.76953125,9020.76953125,2586520000
|
||
|
|
2020-01-06,8943.5,9072.41015625,8943.5,9071.4697265625,9071.4697265625,2810450000
|
||
|
|
2020-01-07,9076.6396484375,9091.9296875,9042.5498046875,9068.580078125,9068.580078125,2381740000
|
||
|
|
2020-01-08,9068.0302734375,9168.8896484375,9059.3798828125,9129.240234375,9129.240234375,2472620000
|
||
|
|
2020-01-09,9202.26953125,9215.9501953125,9158.5,9203.4296875,9203.4296875,2540960000
|
||
|
|
2020-01-10,9232.9501953125,9235.2001953125,9164.66015625,9178.8603515625,9178.8603515625,2382900000
|
||
|
|
2020-01-13,9213.7197265625,9274.490234375,9193.0595703125,9273.9296875,9273.9296875,2536820000
|
||
|
|
2020-01-14,9270.6103515625,9298.330078125,9226.490234375,9251.330078125,9251.330078125,2553160000
|
||
|
|
2020-01-15,9253.759765625,9298.8203125,9231.1396484375,9258.7001953125,9258.7001953125,2443220000
|
||
|
|
2020-01-16,9313.4501953125,9357.919921875,9301.3203125,9357.1298828125,9357.1298828125,2312110000
|
||
|
|
2020-01-17,9392.3701171875,9393.48046875,9346.8095703125,9388.9404296875,9388.9404296875,2542540000
|
||
|
|
2020-01-21,9361.0703125,9397.580078125,9350.2001953125,9370.8095703125,9370.8095703125,2686610000
|
||
|
|
2020-01-22,9413.6103515625,9439.2900390625,9375.1298828125,9383.76953125,9383.76953125,2454580000
|
||
|
|
2020-01-23,9377.7197265625,9409.2001953125,9334.1298828125,9402.48046875,9402.48046875,2465850000
|
||
|
|
2020-01-24,9446.2099609375,9451.4296875,9273.23046875,9314.91015625,9314.91015625,2622970000
|
||
|
|
2020-01-27,9092.4599609375,9185.4501953125,9088.0400390625,9139.3095703125,9139.3095703125,2593910000
|
||
|
|
2020-01-28,9201.8203125,9288.8701171875,9182.330078125,9269.6796875,9269.6796875,2169020000
|
||
|
|
2020-01-29,9318.259765625,9329.1201171875,9249.0400390625,9275.16015625,9275.16015625,2234620000
|
||
|
|
2020-01-30,9211.150390625,9303.0,9185.1796875,9298.9296875,9298.9296875,2345370000
|
||
|
|
2020-01-31,9324.330078125,9324.7998046875,9123.2197265625,9150.9404296875,9150.9404296875,2696090000
|
||
|
|
2020-02-03,9190.7197265625,9299.849609375,9188.5498046875,9273.400390625,9273.400390625,2427320000
|
||
|
|
2020-02-04,9398.3896484375,9485.3798828125,9374.0498046875,9467.9697265625,9467.9697265625,2447340000
|
||
|
|
2020-02-05,9574.099609375,9574.9404296875,9454.9296875,9508.6796875,9508.6796875,2470240000
|
||
|
|
2020-02-06,9540.98046875,9575.66015625,9505.6796875,9572.150390625,9572.150390625,2313860000
|
||
|
|
2020-02-07,9526.6396484375,9570.08984375,9496.5302734375,9520.509765625,9520.509765625,2243720000
|
||
|
|
2020-02-10,9493.6298828125,9628.66015625,9493.6298828125,9628.3896484375,9628.3896484375,2187520000
|
||
|
|
2020-02-11,9680.8896484375,9714.740234375,9617.2099609375,9638.9404296875,9638.9404296875,2450070000
|
||
|
|
2020-02-12,9688.599609375,9728.76953125,9666.6904296875,9725.9599609375,9725.9599609375,2366510000
|
||
|
|
2020-02-13,9657.0400390625,9748.3203125,9650.01953125,9711.9697265625,9711.9697265625,2254870000
|
||
|
|
2020-02-14,9728.900390625,9746.3603515625,9693.0498046875,9731.1796875,9731.1796875,2226720000
|
||
|
|
2020-02-18,9679.0400390625,9747.6796875,9675.7998046875,9732.740234375,9732.740234375,2279420000
|
||
|
|
2020-02-19,9782.8095703125,9838.3701171875,9777.099609375,9817.1796875,9817.1796875,2470860000
|
||
|
|
2020-02-20,9799.2001953125,9820.8603515625,9636.9404296875,9750.9697265625,9750.9697265625,2745730000
|
||
|
|
2020-02-21,9708.009765625,9715.9501953125,9542.330078125,9576.58984375,9576.58984375,2750160000
|
||
|
|
2020-02-24,9188.4404296875,9322.8798828125,9166.009765625,9221.2802734375,9221.2802734375,3188590000
|
||
|
|
2020-02-25,9301.2001953125,9315.259765625,8940.490234375,8965.6103515625,8965.6103515625,3595520000
|
||
|
|
2020-02-26,9011.5498046875,9148.3203125,8927.7998046875,8980.7802734375,8980.7802734375,3587950000
|
||
|
|
2020-02-27,8744.0302734375,8904.1103515625,8562.0498046875,8566.48046875,8566.48046875,4559900000
|
||
|
|
2020-02-28,8269.740234375,8591.8203125,8264.16015625,8567.3701171875,8567.3701171875,5320020000
|
||
|
|
2020-03-02,8667.1396484375,8952.8095703125,8543.349609375,8952.169921875,8952.169921875,4249020000
|
||
|
|
2020-03-03,8965.099609375,9070.3203125,8602.8896484375,8684.08984375,8684.08984375,4336700000
|
||
|
|
2020-03-04,8834.099609375,9019.9599609375,8757.66015625,9018.08984375,9018.08984375,3634760000
|
||
|
|
2020-03-05,8790.08984375,8921.080078125,8677.3896484375,8738.58984375,8738.58984375,3763860000
|
||
|
|
2020-03-06,8469.01953125,8612.3603515625,8375.1298828125,8575.6201171875,8575.6201171875,4292730000
|
||
|
|
2020-03-09,7957.93017578125,8243.3095703125,7943.16015625,7950.68017578125,7950.68017578125,4554110000
|
||
|
|
2020-03-10,8219.759765625,8347.400390625,7930.43017578125,8344.25,8344.25,4447260000
|
||
|
|
2020-03-11,8136.25,8181.35986328125,7850.9501953125,7952.0498046875,7952.0498046875,4302610000
|
||
|
|
2020-03-12,7398.580078125,7712.330078125,7194.669921875,7201.7998046875,7201.7998046875,5099350000
|
||
|
|
2020-03-13,7610.39013671875,7875.93017578125,7219.08984375,7874.8798828125,7874.8798828125,4701070000
|
||
|
|
2020-03-16,7392.72998046875,7422.2001953125,6882.85986328125,6904.58984375,6904.58984375,4618120000
|
||
|
|
2020-03-17,7072.0,7406.22998046875,6828.91015625,7334.77978515625,7334.77978515625,4920210000
|
||
|
|
2020-03-18,6902.31982421875,7182.830078125,6686.35986328125,6989.83984375,6989.83984375,4935000000
|
||
|
|
2020-03-19,6996.4501953125,7341.3798828125,6858.3798828125,7150.580078125,7150.580078125,4778490000
|
||
|
|
2020-03-20,7248.06982421875,7354.43994140625,6854.669921875,6879.52001953125,6879.52001953125,5260300000
|
||
|
|
2020-03-23,6847.27978515625,6984.93994140625,6631.419921875,6860.669921875,6860.669921875,4348410000
|
||
|
|
2020-03-24,7196.14990234375,7418.3701171875,7169.85986328125,7417.85986328125,7417.85986328125,4441080000
|
||
|
|
2020-03-25,7421.35986328125,7671.2099609375,7276.39990234375,7384.2998046875,7384.2998046875,4683630000
|
||
|
|
2020-03-26,7462.2099609375,7809.830078125,7462.2099609375,7797.5400390625,7797.5400390625,4014670000
|
||
|
|
2020-03-27,7554.25,7716.240234375,7491.14013671875,7502.3798828125,7502.3798828125,3989120000
|
||
|
|
2020-03-30,7583.4599609375,7784.35009765625,7539.97021484375,7774.14990234375,7774.14990234375,3870770000
|
||
|
|
2020-03-31,7740.06005859375,7880.31005859375,7642.85986328125,7700.10009765625,7700.10009765625,4078960000
|
||
|
|
2020-04-01,7459.5,7566.3701171875,7301.97998046875,7360.580078125,7360.580078125,3700040000
|
||
|
|
2020-04-02,7317.4501953125,7501.7001953125,7307.9501953125,7487.31005859375,7487.31005859375,3622170000
|
||
|
|
2020-04-03,7477.27001953125,7518.72021484375,7288.10986328125,7373.080078125,7373.080078125,3294260000
|
||
|
|
2020-04-06,7660.169921875,7938.330078125,7617.7900390625,7913.240234375,7913.240234375,3849130000
|
||
|
|
2020-04-07,8129.990234375,8146.43017578125,7881.22021484375,7887.259765625,7887.259765625,4085960000
|
||
|
|
2020-04-08,7975.72021484375,8114.43017578125,7901.93994140625,8090.89990234375,8090.89990234375,3487440000
|
||
|
|
2020-04-09,8169.009765625,8227.91015625,8072.31982421875,8153.580078125,8153.580078125,4145460000
|
||
|
|
2020-04-13,8127.68994140625,8200.4404296875,8035.9501953125,8192.419921875,8192.419921875,3184660000
|
||
|
|
2020-04-14,8353.2099609375,8531.1103515625,8338.080078125,8515.740234375,8515.740234375,3767410000
|
||
|
|
2020-04-15,8355.9599609375,8464.66015625,8308.7900390625,8393.1796875,8393.1796875,3347920000
|
||
|
|
2020-04-16,8479.1103515625,8560.16015625,8393.26953125,8532.3603515625,8532.3603515625,4057800000
|
||
|
|
2020-04-17,8667.48046875,8670.2998046875,8531.6904296875,8650.1396484375,8650.1396484375,4348310000
|
||
|
|
2020-04-20,8553.3798828125,8684.91015625,8553.3798828125,8560.73046875,8560.73046875,3827370000
|
||
|
|
2020-04-21,8460.6904296875,8480.2900390625,8215.6904296875,8263.23046875,8263.23046875,3788180000
|
||
|
|
2020-04-22,8434.5498046875,8537.3095703125,8404.5400390625,8495.3798828125,8495.3798828125,3041520000
|
||
|
|
2020-04-23,8528.83984375,8635.23046875,8475.2001953125,8494.75,8494.75,3759890000
|
||
|
|
2020-04-24,8530.080078125,8642.9296875,8464.419921875,8634.51953125,8634.51953125,3696020000
|
||
|
|
2020-04-27,8717.98046875,8754.5703125,8697.3701171875,8730.16015625,8730.16015625,3694980000
|
||
|
|
2020-04-28,8825.6904296875,8830.5703125,8600.7001953125,8607.73046875,8607.73046875,3730350000
|
||
|
|
2020-04-29,8802.7001953125,8957.26953125,8765.009765625,8914.7099609375,8914.7099609375,4407140000
|
||
|
|
2020-04-30,8911.01953125,8926.1103515625,8825.830078125,8889.5498046875,8889.5498046875,4335660000
|
||
|
|
2020-05-01,8681.2900390625,8754.4599609375,8566.83984375,8604.9501953125,8604.9501953125,3741300000
|
||
|
|
2020-05-04,8555.3203125,8715.8203125,8537.830078125,8710.7099609375,8710.7099609375,3443140000
|
||
|
|
2020-05-05,8809.66015625,8909.9599609375,8781.3095703125,8809.1201171875,8809.1201171875,3933550000
|
||
|
|
2020-05-06,8874.7001953125,8933.25,8819.3701171875,8854.3896484375,8854.3896484375,3656750000
|
||
|
|
2020-05-07,8973.7802734375,9015.990234375,8932.8603515625,8979.66015625,8979.66015625,3787220000
|
||
|
|
2020-05-08,9056.8896484375,9125.98046875,9018.2099609375,9121.3203125,9121.3203125,3813630000
|
||
|
|
2020-05-11,9054.91015625,9241.919921875,9053.169921875,9192.33984375,9192.33984375,3925450000
|
||
|
|
2020-05-12,9225.150390625,9250.9599609375,9000.0703125,9002.5498046875,9002.5498046875,4336510000
|
||
|
|
2020-05-13,9006.0498046875,9074.16015625,8752.6796875,8863.169921875,8863.169921875,4273210000
|
||
|
|
2020-05-14,8788.0400390625,8945.7099609375,8705.25,8943.7197265625,8943.7197265625,3965970000
|
||
|
|
2020-05-15,8839.990234375,9018.400390625,8821.3798828125,9014.5595703125,9014.5595703125,4240690000
|
||
|
|
2020-05-18,9177.150390625,9267.2197265625,9154.349609375,9234.830078125,9234.830078125,4341820000
|
||
|
|
2020-05-19,9227.4599609375,9317.25,9183.25,9185.099609375,9185.099609375,4193550000
|
||
|
|
2020-05-20,9305.6201171875,9392.8203125,9304.2001953125,9375.7802734375,9375.7802734375,4315500000
|
||
|
|
2020-05-21,9375.1904296875,9405.25,9254.849609375,9284.8798828125,9284.8798828125,3745270000
|
||
|
|
2020-05-22,9278.5498046875,9328.2802734375,9239.41015625,9324.58984375,9324.58984375,3668070000
|
||
|
|
2020-05-26,9501.2099609375,9501.2099609375,9333.16015625,9340.2197265625,9340.2197265625,4448950000
|
||
|
|
2020-05-27,9346.1201171875,9414.6201171875,9144.2802734375,9412.3603515625,9412.3603515625,4489110000
|
||
|
|
2020-05-28,9392.990234375,9523.6396484375,9345.2802734375,9368.990234375,9368.990234375,4113660000
|
||
|
|
2020-05-29,9382.349609375,9505.5498046875,9324.73046875,9489.8701171875,9489.8701171875,4742290000
|
||
|
|
2020-06-01,9471.419921875,9571.2802734375,9462.3203125,9552.0498046875,9552.0498046875,3847770000
|
||
|
|
2020-06-02,9566.5302734375,9611.2197265625,9472.080078125,9608.3798828125,9608.3798828125,3990080000
|
||
|
|
2020-06-03,9651.8603515625,9707.7802734375,9627.169921875,9682.91015625,9682.91015625,4679030000
|
||
|
|
2020-06-04,9649.650390625,9716.1396484375,9560.41015625,9615.8095703125,9615.8095703125,6141320000
|
||
|
|
2020-06-05,9703.5400390625,9845.6904296875,9685.349609375,9814.080078125,9814.080078125,6607730000
|
||
|
|
2020-06-08,9823.4404296875,9927.1298828125,9780.6103515625,9924.75,9924.75,6197330000
|
||
|
|
2020-06-09,9867.1904296875,10002.5,9863.26953125,9953.75,9953.75,5319450000
|
||
|
|
2020-06-10,10012.3203125,10086.8896484375,9962.580078125,10020.349609375,10020.349609375,5170860000
|
||
|
|
2020-06-11,9791.240234375,9868.080078125,9491.3095703125,9492.73046875,9492.73046875,5300850000
|
||
|
|
2020-06-12,9715.8701171875,9768.6396484375,9413.6201171875,9588.8095703125,9588.8095703125,4388990000
|
||
|
|
2020-06-15,9426.900390625,9756.0703125,9403.0,9726.01953125,9726.01953125,4476010000
|
||
|
|
2020-06-16,9949.7802734375,9963.6298828125,9748.3798828125,9895.8701171875,9895.8701171875,4669320000
|
||
|
|
2020-06-17,9943.3095703125,9991.2099609375,9891.8095703125,9910.5302734375,9910.5302734375,4279700000
|
||
|
|
2020-06-18,9892.48046875,9959.2001953125,9885.66015625,9943.0498046875,9943.0498046875,4335320000
|
||
|
|
2020-06-19,10042.1298828125,10053.91015625,9872.9404296875,9946.1201171875,9946.1201171875,6093830000
|
||
|
|
2020-06-22,9945.490234375,10059.6103515625,9916.599609375,10056.48046875,10056.48046875,4506960000
|
||
|
|
2020-06-23,10130.830078125,10221.849609375,10112.4404296875,10131.3701171875,10131.3701171875,5755170000
|
||
|
|
2020-06-24,10092.919921875,10137.5,9842.2197265625,9909.169921875,9909.169921875,5589130000
|
||
|
|
2020-06-25,9899.3603515625,10023.2802734375,9810.4697265625,10017.0,10017.0,4779640000
|
||
|
|
2020-06-26,9995.1201171875,10000.669921875,9749.0703125,9757.2197265625,9757.2197265625,7309380000
|
||
|
|
2020-06-29,9771.7197265625,9877.33984375,9663.6103515625,9874.150390625,9874.150390625,4336290000
|
||
|
|
2020-06-30,9875.2900390625,10085.58984375,9863.669921875,10058.76953125,10058.76953125,4510190000
|
||
|
|
2020-07-01,10063.669921875,10197.1904296875,10048.0400390625,10154.6298828125,10154.6298828125,4624430000
|
||
|
|
2020-07-02,10268.669921875,10310.3603515625,10194.0595703125,10207.6298828125,10207.6298828125,4038920000
|
||
|
|
2020-07-06,10360.3798828125,10462.0498046875,10354.98046875,10433.650390625,10433.650390625,4570260000
|
||
|
|
2020-07-07,10412.4599609375,10518.98046875,10337.98046875,10343.8896484375,10343.8896484375,4337130000
|
||
|
|
2020-07-08,10409.349609375,10494.6298828125,10350.9599609375,10492.5,10492.5,4030210000
|
||
|
|
2020-07-09,10563.7197265625,10578.099609375,10379.91015625,10547.75,10547.75,4013180000
|
||
|
|
2020-07-10,10545.91015625,10622.349609375,10447.009765625,10617.4404296875,10617.4404296875,3537510000
|
||
|
|
2020-07-13,10729.919921875,10824.7802734375,10368.0400390625,10390.83984375,10390.83984375,4851880000
|
||
|
|
2020-07-14,10310.25,10497.830078125,10182.4599609375,10488.580078125,10488.580078125,4461770000
|
||
|
|
2020-07-15,10576.7197265625,10604.669921875,10420.5400390625,10550.490234375,10550.490234375,4647070000
|
||
|
|
2020-07-16,10443.8701171875,10499.7900390625,10364.3896484375,10473.830078125,10473.830078125,4277760000
|
||
|
|
2020-07-17,10500.51953125,10532.6201171875,10421.2099609375,10503.1904296875,10503.1904296875,4361480000
|
||
|
|
2020-07-20,10526.01953125,10783.7998046875,10488.0400390625,10767.08984375,10767.08984375,4314630000
|
||
|
|
2020-07-21,10837.8798828125,10839.9296875,10650.4599609375,10680.3603515625,10680.3603515625,5350750000
|
||
|
|
2020-07-22,10687.580078125,10745.3203125,10627.4501953125,10706.1298828125,10706.1298828125,4128960000
|
||
|
|
2020-07-23,10689.5,10728.1201171875,10407.8701171875,10461.419921875,10461.419921875,4501540000
|
||
|
|
2020-07-24,10294.41015625,10418.75,10217.3095703125,10363.1796875,10363.1796875,4233390000
|
||
|
|
2020-07-27,10421.7001953125,10546.4404296875,10399.8603515625,10536.26953125,10536.26953125,4244570000
|
||
|
|
2020-07-28,10509.2001953125,10523.6396484375,10397.8701171875,10402.08984375,10402.08984375,3894660000
|
||
|
|
2020-07-29,10474.7001953125,10567.91015625,10464.0,10542.9404296875,10542.9404296875,4009640000
|
||
|
|
2020-07-30,10450.1201171875,10609.58984375,10412.08984375,10587.8095703125,10587.8095703125,4185810000
|
||
|
|
2020-07-31,10741.4697265625,10747.7998046875,10557.7001953125,10745.26953125,10745.26953125,4438730000
|
||
|
|
2020-08-03,10848.6396484375,10927.5595703125,10831.150390625,10902.7998046875,10902.7998046875,4203890000
|
||
|
|
2020-08-04,10897.8896484375,10941.91015625,10852.900390625,10941.169921875,10941.169921875,4016520000
|
||
|
|
2020-08-05,10967.8701171875,11002.1103515625,10943.7197265625,10998.400390625,10998.400390625,4160740000
|
||
|
|
2020-08-06,10989.98046875,11121.1904296875,10963.41015625,11108.0703125,11108.0703125,4120000000
|
||
|
|
2020-08-07,11072.5302734375,11126.0400390625,10920.3701171875,11010.98046875,11010.98046875,4263930000
|
||
|
|
2020-08-10,11033.73046875,11040.240234375,10849.4599609375,10968.3603515625,10968.3603515625,4048420000
|
||
|
|
2020-08-11,10942.66015625,10989.419921875,10762.7099609375,10782.8203125,10782.8203125,4331770000
|
||
|
|
2020-08-12,10878.1201171875,11036.7197265625,10877.16015625,11012.240234375,11012.240234375,3745230000
|
||
|
|
2020-08-13,11026.8603515625,11124.849609375,11007.5,11042.5,11042.5,3480470000
|
||
|
|
2020-08-14,11042.240234375,11058.4404296875,10972.0595703125,11019.2998046875,11019.2998046875,3514260000
|
||
|
|
2020-08-17,11083.25,11144.5302734375,11080.2998046875,11129.73046875,11129.73046875,3214870000
|
||
|
|
2020-08-18,11170.75,11230.6201171875,11103.830078125,11210.83984375,11210.83984375,3228590000
|
||
|
|
2020-08-19,11214.7998046875,11257.419921875,11132.099609375,11146.4599609375,11146.4599609375,3496480000
|
||
|
|
2020-08-20,11096.400390625,11283.6201171875,11090.0302734375,11264.9501953125,11264.9501953125,4215130000
|
||
|
|
2020-08-21,11258.4404296875,11326.2099609375,11245.4404296875,11311.7998046875,11311.7998046875,3929290000
|
||
|
|
2020-08-24,11449.25,11462.0498046875,11297.5302734375,11379.7197265625,11379.7197265625,3907310000
|
||
|
|
2020-08-25,11370.23046875,11468.259765625,11343.0400390625,11466.4697265625,11466.4697265625,3475280000
|
||
|
|
2020-08-26,11516.6201171875,11672.0498046875,11507.4599609375,11665.0595703125,11665.0595703125,3471520000
|
||
|
|
2020-08-27,11688.1904296875,11730.009765625,11551.009765625,11625.33984375,11625.33984375,3547400000
|
||
|
|
2020-08-28,11689.2802734375,11708.76953125,11634.76953125,11695.6298828125,11695.6298828125,3012980000
|
||
|
|
2020-08-31,11718.8095703125,11829.83984375,11697.419921875,11775.4599609375,11775.4599609375,3612050000
|
||
|
|
2020-09-01,11850.9599609375,11945.7197265625,11794.7802734375,11939.669921875,11939.669921875,3511060000
|
||
|
|
2020-09-02,12047.259765625,12074.0595703125,11836.1796875,12056.4404296875,12056.4404296875,3982360000
|
||
|
|
2020-09-03,11861.900390625,11894.400390625,11361.3603515625,11458.099609375,11458.099609375,4465010000
|
||
|
|
2020-09-04,11396.240234375,11531.1796875,10875.8701171875,11313.1298828125,11313.1298828125,4284440000
|
||
|
|
2020-09-08,10900.7001953125,11131.5,10837.2001953125,10847.6904296875,10847.6904296875,3905420000
|
||
|
|
2020-09-09,11064.759765625,11217.6904296875,10970.4501953125,11141.5595703125,11141.5595703125,3550660000
|
||
|
|
2020-09-10,11235.5302734375,11299.5302734375,10875.01953125,10919.58984375,10919.58984375,3840010000
|
||
|
|
2020-09-11,11010.0703125,11033.0400390625,10728.0302734375,10853.5498046875,10853.5498046875,3630250000
|
||
|
|
2020-09-14,11010.1396484375,11118.2900390625,10982.259765625,11056.650390625,11056.650390625,3737610000
|
||
|
|
2020-09-15,11193.9599609375,11244.4599609375,11127.98046875,11190.3203125,11190.3203125,3786110000
|
||
|
|
2020-09-16,11222.080078125,11245.419921875,11046.4296875,11050.4697265625,11050.4697265625,3678020000
|
||
|
|
2020-09-17,10796.0498046875,10974.4501953125,10783.8095703125,10910.2802734375,10910.2802734375,3740110000
|
||
|
|
2020-09-18,10973.4501953125,10977.6796875,10639.9501953125,10793.2802734375,10793.2802734375,5759090000
|
||
|
|
2020-09-21,10610.1396484375,10782.740234375,10519.490234375,10778.7998046875,10778.7998046875,3900970000
|
||
|
|
2020-09-22,10873.2998046875,10979.650390625,10737.51953125,10963.6396484375,10963.6396484375,3515440000
|
||
|
|
2020-09-23,10950.8203125,10962.0302734375,10612.91015625,10632.990234375,10632.990234375,4097320000
|
||
|
|
2020-09-24,10551.01953125,10799.5498046875,10520.2197265625,10672.26953125,10672.26953125,4086360000
|
||
|
|
2020-09-25,10680.4599609375,10939.5498046875,10639.98046875,10913.5595703125,10913.5595703125,3785270000
|
||
|
|
2020-09-28,11084.3798828125,11120.7900390625,11019.1396484375,11117.5302734375,11117.5302734375,3591740000
|
||
|
|
2020-09-29,11109.0,11153.23046875,11065.6298828125,11085.25,11085.25,3389040000
|
||
|
|
2020-09-30,11092.900390625,11277.9599609375,11092.900390625,11167.509765625,11167.509765625,4260630000
|
||
|
|
2020-10-01,11291.990234375,11344.1298828125,11240.5302734375,11326.509765625,11326.509765625,4005900000
|
||
|
|
2020-10-02,11082.5302734375,11244.8701171875,11033.6904296875,11075.01953125,11075.01953125,3731510000
|
||
|
|
2020-10-05,11169.1103515625,11335.2099609375,11162.51953125,11332.490234375,11332.490234375,3623920000
|
||
|
|
2020-10-06,11314.5302734375,11392.41015625,11124.4501953125,11154.599609375,11154.599609375,4390960000
|
||
|
|
2020-10-07,11271.6796875,11380.5595703125,11258.349609375,11364.599609375,11364.599609375,3910770000
|
||
|
|
2020-10-08,11443.349609375,11448.23046875,11384.330078125,11420.98046875,11420.98046875,3507570000
|
||
|
|
2020-10-09,11487.599609375,11581.23046875,11476.66015625,11579.9404296875,11579.9404296875,3504230000
|
||
|
|
2020-10-12,11732.330078125,11965.5400390625,11704.1298828125,11876.259765625,11876.259765625,3885030000
|
||
|
|
2020-10-13,11901.759765625,11946.98046875,11821.830078125,11863.900390625,11863.900390625,3634130000
|
||
|
|
2020-10-14,11889.0703125,11939.919921875,11714.349609375,11768.73046875,11768.73046875,3410410000
|
||
|
|
2020-10-15,11559.8798828125,11740.6796875,11559.099609375,11713.8701171875,11713.8701171875,3325270000
|
||
|
|
2020-10-16,11761.830078125,11827.419921875,11648.5302734375,11671.5595703125,11671.5595703125,3166980000
|
||
|
|
2020-10-19,11732.33984375,11778.1103515625,11454.5703125,11478.8798828125,11478.8798828125,3477410000
|
||
|
|
2020-10-20,11531.830078125,11632.8896484375,11471.23046875,11516.490234375,11516.490234375,3510040000
|
||
|
|
2020-10-21,11530.3896484375,11613.7900390625,11476.080078125,11484.6904296875,11484.6904296875,3467310000
|
||
|
|
2020-10-22,11526.9697265625,11548.76953125,11369.2900390625,11506.009765625,11506.009765625,3434040000
|
||
|
|
2020-10-23,11536.009765625,11548.849609375,11434.8603515625,11548.2802734375,11548.2802734375,3145570000
|
||
|
|
2020-10-26,11440.6396484375,11545.6298828125,11221.0595703125,11358.9404296875,11358.9404296875,3205100000
|
||
|
|
2020-10-27,11409.33984375,11465.0595703125,11361.8603515625,11431.349609375,11431.349609375,3104770000
|
||
|
|
2020-10-28,11230.900390625,11249.9501953125,10999.0703125,11004.8701171875,11004.8701171875,3930690000
|
||
|
|
2020-10-29,11064.4697265625,11287.6298828125,11030.1904296875,11185.58984375,11185.58984375,3244190000
|
||
|
|
2020-10-30,11103.4697265625,11129.8095703125,10822.5703125,10911.58984375,10911.58984375,3671600000
|
||
|
|
2020-11-02,11010.4501953125,11071.080078125,10830.9501953125,10957.6103515625,10957.6103515625,3209000000
|
||
|
|
2020-11-03,11038.66015625,11213.919921875,11004.83984375,11160.5703125,11160.5703125,3216580000
|
||
|
|
2020-11-04,11443.76953125,11663.3095703125,11394.2099609375,11590.7802734375,11590.7802734375,3620760000
|
||
|
|
2020-11-05,11816.330078125,11924.2802734375,11784.150390625,11890.9296875,11890.9296875,3848160000
|
||
|
|
2020-11-06,11869.900390625,11920.5400390625,11737.1298828125,11895.23046875,11895.23046875,4183220000
|
||
|
|
2020-11-09,12046.66015625,12108.0703125,11703.490234375,11713.7802734375,11713.7802734375,5863900000
|
||
|
|
2020-11-10,11622.4404296875,11665.8701171875,11424.6103515625,11553.8603515625,11553.8603515625,4736560000
|
||
|
|
2020-11-11,11656.650390625,11793.5703125,11638.900390625,11786.4296875,11786.4296875,3854680000
|
||
|
|
2020-11-12,11802.5,11847.83984375,11666.3701171875,11709.58984375,11709.58984375,3886670000
|
||
|
|
2020-11-13,11794.9404296875,11849.7900390625,11715.51953125,11829.2900390625,11829.2900390625,3654230000
|
||
|
|
2020-11-16,11847.1103515625,11937.7197265625,11814.8896484375,11924.1298828125,11924.1298828125,4172570000
|
||
|
|
2020-11-17,11913.349609375,11950.1796875,11852.41015625,11899.33984375,11899.33984375,4145030000
|
||
|
|
2020-11-18,11896.0595703125,11942.490234375,11799.9599609375,11801.599609375,11801.599609375,4731420000
|
||
|
|
2020-11-19,11779.0400390625,11912.6298828125,11760.98046875,11904.7099609375,11904.7099609375,5385190000
|
||
|
|
2020-11-20,11892.7001953125,11935.4697265625,11852.509765625,11854.9697265625,11854.9697265625,5350970000
|
||
|
|
2020-11-23,11916.759765625,11949.330078125,11796.5302734375,11880.6298828125,11880.6298828125,5473250000
|
||
|
|
2020-11-24,11939.330078125,12049.8798828125,11863.4501953125,12036.7900390625,12036.7900390625,6339580000
|
||
|
|
2020-11-25,12053.8896484375,12114.76953125,12020.9501953125,12094.400390625,12094.400390625,4448640000
|
||
|
|
2020-11-27,12159.1796875,12236.23046875,12154.5703125,12205.849609375,12205.849609375,3401830000
|
||
|
|
2020-11-30,12224.25,12244.650390625,12027.16015625,12198.740234375,12198.740234375,7760390000
|
||
|
|
2020-12-01,12313.3603515625,12405.7900390625,12263.9296875,12355.1103515625,12355.1103515625,6512420000
|
||
|
|
2020-12-02,12285.75,12360.0595703125,12217.349609375,12349.3701171875,12349.3701171875,5194960000
|
||
|
|
2020-12-03,12369.259765625,12439.01953125,12356.990234375,12377.1796875,12377.1796875,5209980000
|
||
|
|
2020-12-04,12399.3203125,12464.23046875,12376.4404296875,12464.23046875,12464.23046875,5086900000
|
||
|
|
2020-12-07,12461.0,12536.23046875,12460.5498046875,12519.9501953125,12519.9501953125,4771820000
|
||
|
|
2020-12-08,12503.169921875,12594.5400390625,12453.2099609375,12582.76953125,12582.76953125,4809480000
|
||
|
|
2020-12-09,12591.6904296875,12607.1396484375,12290.7802734375,12338.9501953125,12338.9501953125,5168450000
|
||
|
|
2020-12-10,12247.5498046875,12431.5595703125,12214.740234375,12405.8095703125,12405.8095703125,4518580000
|
||
|
|
2020-12-11,12336.7900390625,12383.5,12246.76953125,12377.8701171875,12377.8701171875,4292680000
|
||
|
|
2020-12-14,12447.4404296875,12543.0,12432.7099609375,12440.0400390625,12440.0400390625,4491930000
|
||
|
|
2020-12-15,12543.259765625,12596.1298828125,12465.419921875,12595.0595703125,12595.0595703125,4423650000
|
||
|
|
2020-12-16,12611.0400390625,12687.3203125,12566.3798828125,12658.1904296875,12658.1904296875,4592700000
|
||
|
|
2020-12-17,12730.7802734375,12765.25,12696.349609375,12764.75,12764.75,5029830000
|
||
|
|
2020-12-18,12804.9296875,12809.599609375,12654.599609375,12755.6396484375,12755.6396484375,7125800000
|
||
|
|
2020-12-21,12596.1396484375,12751.26953125,12525.2197265625,12742.51953125,12742.51953125,5192860000
|
||
|
|
2020-12-22,12785.2197265625,12840.5703125,12695.3095703125,12807.919921875,12807.919921875,5811850000
|
||
|
|
2020-12-23,12834.9404296875,12841.919921875,12758.669921875,12771.1103515625,12771.1103515625,7100250000
|
||
|
|
2020-12-24,12791.5400390625,12833.5498046875,12767.6396484375,12804.73046875,12804.73046875,3305960000
|
||
|
|
2020-12-28,12914.6396484375,12930.8896484375,12827.4501953125,12899.419921875,12899.419921875,5109140000
|
||
|
|
2020-12-29,12965.3896484375,12973.330078125,12821.9599609375,12850.2197265625,12850.2197265625,4726920000
|
||
|
|
2020-12-30,12906.509765625,12924.9296875,12857.759765625,12870.0,12870.0,5343010000
|
||
|
|
2020-12-31,12877.08984375,12902.0703125,12821.23046875,12888.2802734375,12888.2802734375,4815840000
|
||
|
|
2021-01-04,12958.51953125,12958.7197265625,12543.240234375,12698.4501953125,12698.4501953125,6636170000
|
||
|
|
2021-01-05,12665.650390625,12828.26953125,12665.650390625,12818.9599609375,12818.9599609375,6971860000
|
||
|
|
2021-01-06,12666.150390625,12909.6298828125,12649.990234375,12740.7900390625,12740.7900390625,7689880000
|
||
|
|
2021-01-07,12867.33984375,13090.91015625,12867.33984375,13067.48046875,13067.48046875,6841480000
|
||
|
|
2021-01-08,13160.2197265625,13208.08984375,13036.5498046875,13201.98046875,13201.98046875,7289390000
|
||
|
|
2021-01-11,13048.7802734375,13138.26953125,12999.509765625,13036.4296875,13036.4296875,6960470000
|
||
|
|
2021-01-12,13062.0595703125,13105.0400390625,12963.919921875,13072.4296875,13072.4296875,7264070000
|
||
|
|
2021-01-13,13088.009765625,13171.150390625,13051.0595703125,13128.9501953125,13128.9501953125,7104810000
|
||
|
|
2021-01-14,13174.75,13220.16015625,13098.41015625,13112.6396484375,13112.6396484375,6734100000
|
||
|
|
2021-01-15,13099.900390625,13139.830078125,12949.759765625,12998.5,12998.5,6458360000
|
||
|
|
2021-01-19,13132.73046875,13206.8603515625,13078.7001953125,13197.1796875,13197.1796875,6297860000
|
||
|
|
2021-01-20,13342.5498046875,13486.1298828125,13329.76953125,13457.25,13457.25,6820990000
|
||
|
|
2021-01-21,13521.48046875,13560.349609375,13454.0703125,13530.91015625,13530.91015625,7258640000
|
||
|
|
2021-01-22,13474.8095703125,13567.1396484375,13463.66015625,13543.0595703125,13543.0595703125,5972750000
|
||
|
|
2021-01-25,13681.2099609375,13728.98046875,13368.6796875,13635.990234375,13635.990234375,7193710000
|
||
|
|
2021-01-26,13681.7197265625,13702.6904296875,13603.1904296875,13626.0595703125,13626.0595703125,6849600000
|
||
|
|
2021-01-27,13486.580078125,13538.419921875,13192.91015625,13270.599609375,13270.599609375,11621190000
|
||
|
|
2021-01-28,13323.2900390625,13507.6396484375,13316.51953125,13337.16015625,13337.16015625,9959270000
|
||
|
|
2021-01-29,13284.7197265625,13322.0,12985.0498046875,13070.6904296875,13070.6904296875,7872250000
|
||
|
|
2021-02-01,13226.1796875,13431.4599609375,13132.4697265625,13403.3896484375,13403.3896484375,7092520000
|
||
|
|
2021-02-02,13543.099609375,13652.7001953125,13535.8603515625,13612.7802734375,13612.7802734375,7325270000
|
||
|
|
2021-02-03,13718.3095703125,13723.830078125,13585.33984375,13610.5400390625,13610.5400390625,7546940000
|
||
|
|
2021-02-04,13674.0595703125,13778.419921875,13631.6201171875,13777.740234375,13777.740234375,7295370000
|
||
|
|
2021-02-05,13824.8798828125,13878.16015625,13761.66015625,13856.2998046875,13856.2998046875,6792910000
|
||
|
|
2021-02-08,13937.0595703125,13987.740234375,13894.150390625,13987.6396484375,13987.6396484375,8564530000
|
||
|
|
2021-02-09,13966.8203125,14044.9501953125,13966.5498046875,14007.7001953125,14007.7001953125,8766770000
|
||
|
|
2021-02-10,14093.349609375,14109.1201171875,13845.4697265625,13972.5302734375,13972.5302734375,10785930000
|
||
|
|
2021-02-11,14045.2099609375,14058.91015625,13916.849609375,14025.76953125,14025.76953125,10916780000
|
||
|
|
2021-02-12,13979.2099609375,14102.0400390625,13937.7099609375,14095.4697265625,14095.4697265625,7416940000
|
||
|
|
2021-02-16,14152.2099609375,14175.1201171875,13995.4501953125,14047.5,14047.5,7722100000
|
||
|
|
2021-02-17,13911.650390625,13976.4296875,13804.259765625,13965.490234375,13965.490234375,7280500000
|
||
|
|
2021-02-18,13814.669921875,13905.9599609375,13714.349609375,13865.3603515625,13865.3603515625,6499420000
|
||
|
|
2021-02-19,13929.2001953125,13985.580078125,13842.599609375,13874.4599609375,13874.4599609375,6737820000
|
||
|
|
2021-02-22,13714.2001953125,13757.0595703125,13530.9599609375,13533.0498046875,13533.0498046875,6483740000
|
||
|
|
2021-02-23,13262.6103515625,13526.08984375,13003.98046875,13465.2001953125,13465.2001953125,7516510000
|
||
|
|
2021-02-24,13400.25,13607.3603515625,13286.58984375,13597.9697265625,13597.9697265625,5886230000
|
||
|
|
2021-02-25,13512.6396484375,13602.8603515625,13066.3798828125,13119.4296875,13119.4296875,6390380000
|
||
|
|
2021-02-26,13232.900390625,13368.0595703125,13024.5302734375,13192.349609375,13192.349609375,5906110000
|
||
|
|
2021-03-01,13406.16015625,13596.58984375,13362.66015625,13588.830078125,13588.830078125,5079530000
|
||
|
|
2021-03-02,13599.4501953125,13601.330078125,13352.0,13358.7900390625,13358.7900390625,4948140000
|
||
|
|
2021-03-03,13336.25,13372.51953125,12995.0703125,12997.75,12997.75,5529980000
|
||
|
|
2021-03-04,12953.990234375,13068.7099609375,12553.9599609375,12723.4697265625,12723.4697265625,7864380000
|
||
|
|
2021-03-05,12860.0400390625,12941.2099609375,12397.0498046875,12920.150390625,12920.150390625,7725200000
|
||
|
|
2021-03-08,12904.259765625,13001.0,12599.23046875,12609.16015625,12609.16015625,6010230000
|
||
|
|
2021-03-09,12923.0703125,13151.5400390625,12882.490234375,13073.8203125,13073.8203125,6345560000
|
||
|
|
2021-03-10,13234.73046875,13277.1103515625,13035.4404296875,13068.830078125,13068.830078125,6023880000
|
||
|
|
2021-03-11,13273.3095703125,13433.6201171875,13246.330078125,13398.669921875,13398.669921875,6008850000
|
||
|
|
2021-03-12,13222.8095703125,13324.6904296875,13158.7197265625,13319.8603515625,13319.8603515625,5497210000
|
||
|
|
2021-03-15,13323.4697265625,13460.349609375,13272.5,13459.7099609375,13459.7099609375,5972370000
|
||
|
|
2021-03-16,13523.169921875,13620.7099609375,13397.080078125,13471.5703125,13471.5703125,5493890000
|
||
|
|
2021-03-17,13336.91015625,13595.0,13272.6904296875,13525.2001953125,13525.2001953125,5536110000
|
||
|
|
2021-03-18,13349.2001953125,13384.4599609375,13101.919921875,13116.169921875,13116.169921875,5739720000
|
||
|
|
2021-03-19,13119.900390625,13252.3701171875,13039.4501953125,13215.240234375,13215.240234375,7630590000
|
||
|
|
2021-03-22,13278.7802734375,13455.6396484375,13278.7802734375,13377.5400390625,13377.5400390625,5321760000
|
||
|
|
2021-03-23,13381.4296875,13405.150390625,13202.4296875,13227.7001953125,13227.7001953125,5675010000
|
||
|
|
2021-03-24,13289.240234375,13292.919921875,12961.349609375,12961.8896484375,12961.8896484375,6248650000
|
||
|
|
2021-03-25,12844.580078125,13021.8603515625,12786.8095703125,12977.6796875,12977.6796875,5634290000
|
||
|
|
2021-03-26,12996.0302734375,13149.5498046875,12878.7197265625,13138.73046875,13138.73046875,5224360000
|
||
|
|
2021-03-29,13103.9697265625,13143.41015625,12968.16015625,13059.650390625,13059.650390625,4965090000
|
||
|
|
2021-03-30,13008.7998046875,13075.75,12922.5703125,13045.3896484375,13045.3896484375,4721950000
|
||
|
|
2021-03-31,13122.5703125,13325.5400390625,13118.3798828125,13246.8701171875,13246.8701171875,5004720000
|
||
|
|
2021-04-01,13414.3203125,13487.080078125,13404.1796875,13480.1103515625,13480.1103515625,4576480000
|
||
|
|
2021-04-05,13594.900390625,13720.580078125,13582.759765625,13705.58984375,13705.58984375,4459000000
|
||
|
|
2021-04-06,13681.669921875,13776.7099609375,13674.2802734375,13698.3798828125,13698.3798828125,4073710000
|
||
|
|
2021-04-07,13675.2998046875,13733.0302734375,13653.58984375,13688.83984375,13688.83984375,4098740000
|
||
|
|
2021-04-08,13796.8896484375,13830.1396484375,13758.7099609375,13829.3095703125,13829.3095703125,4153600000
|
||
|
|
2021-04-09,13787.01953125,13905.41015625,13748.349609375,13900.1904296875,13900.1904296875,3926110000
|
||
|
|
2021-04-12,13854.4404296875,13877.0,13783.9501953125,13850.0,13850.0,4250900000
|
||
|
|
2021-04-13,13902.4501953125,14011.509765625,13902.4501953125,13996.099609375,13996.099609375,4219360000
|
||
|
|
2021-04-14,14004.080078125,14033.6298828125,13839.0400390625,13857.83984375,13857.83984375,4120770000
|
||
|
|
2021-04-15,13983.23046875,14049.1298828125,13970.419921875,14038.759765625,14038.759765625,4406880000
|
||
|
|
2021-04-16,14059.1103515625,14062.5,13977.0498046875,14052.33984375,14052.33984375,4427780000
|
||
|
|
2021-04-19,13984.580078125,14041.7900390625,13842.5703125,13914.76953125,13914.76953125,4379610000
|
||
|
|
2021-04-20,13894.4599609375,13927.669921875,13698.669921875,13786.26953125,13786.26953125,4245120000
|
||
|
|
2021-04-21,13745.76953125,13951.349609375,13706.8603515625,13950.2197265625,13950.2197265625,3999620000
|
||
|
|
2021-04-22,13952.5703125,14015.8701171875,13771.0400390625,13818.41015625,13818.41015625,4420820000
|
||
|
|
2021-04-23,13861.3701171875,14062.740234375,13856.830078125,14016.8095703125,14016.8095703125,4355100000
|
||
|
|
2021-04-26,14052.3798828125,14154.0302734375,14019.5,14138.7802734375,14138.7802734375,4506210000
|
||
|
|
2021-04-27,14170.91015625,14171.240234375,14064.2802734375,14090.2197265625,14090.2197265625,4691460000
|
||
|
|
2021-04-28,14082.7802734375,14133.650390625,14034.7001953125,14051.0302734375,14051.0302734375,4559710000
|
||
|
|
2021-04-29,14204.509765625,14211.5703125,13952.7998046875,14082.5498046875,14082.5498046875,4928030000
|
||
|
|
2021-04-30,13970.73046875,14084.759765625,13941.6298828125,13962.6796875,13962.6796875,4792460000
|
||
|
|
2021-05-03,14031.76953125,14042.1201171875,13881.509765625,13895.1201171875,13895.1201171875,4761430000
|
||
|
|
2021-05-04,13774.509765625,13795.5703125,13485.58984375,13633.5,13633.5,5879730000
|
||
|
|
2021-05-05,13731.1298828125,13753.0498046875,13553.9296875,13582.419921875,13582.419921875,4535690000
|
||
|
|
2021-05-06,13557.830078125,13635.73046875,13439.3896484375,13632.83984375,13632.83984375,5021400000
|
||
|
|
2021-05-07,13723.08984375,13828.6201171875,13690.75,13752.240234375,13752.240234375,4391100000
|
||
|
|
2021-05-10,13687.58984375,13687.9296875,13401.740234375,13401.8603515625,13401.8603515625,4818670000
|
||
|
|
2021-05-11,13115.849609375,13423.3095703125,13107.669921875,13389.4296875,13389.4296875,4738390000
|
||
|
|
2021-05-12,13215.490234375,13288.6103515625,13002.5400390625,13031.6796875,13031.6796875,4752930000
|
||
|
|
2021-05-13,13150.9404296875,13247.8701171875,13007.240234375,13124.990234375,13124.990234375,4698110000
|
||
|
|
2021-05-14,13255.650390625,13460.8798828125,13242.9697265625,13429.98046875,13429.98046875,4022610000
|
||
|
|
2021-05-17,13368.7998046875,13399.169921875,13265.400390625,13379.0498046875,13379.0498046875,3997780000
|
||
|
|
2021-05-18,13416.900390625,13485.33984375,13299.9296875,13303.6396484375,13303.6396484375,4301300000
|
||
|
|
2021-05-19,13078.1904296875,13304.6103515625,13072.23046875,13299.740234375,13299.740234375,4333520000
|
||
|
|
2021-05-20,13356.6298828125,13563.51953125,13355.7099609375,13535.740234375,13535.740234375,3990760000
|
||
|
|
2021-05-21,13616.1904296875,13616.580078125,13463.259765625,13470.990234375,13470.990234375,3733940000
|
||
|
|
2021-05-24,13557.2099609375,13708.849609375,13551.009765625,13661.169921875,13661.169921875,3509470000
|
||
|
|
2021-05-25,13721.5400390625,13751.1396484375,13631.7998046875,13657.169921875,13657.169921875,4128990000
|
||
|
|
2021-05-26,13693.9404296875,13750.16015625,13679.58984375,13738.0,13738.0,4264500000
|
||
|
|
2021-05-27,13742.58984375,13776.51953125,13701.6298828125,13736.2802734375,13736.2802734375,5087180000
|
||
|
|
2021-05-28,13792.0498046875,13820.8701171875,13747.6103515625,13748.740234375,13748.740234375,4447940000
|
||
|
|
2021-06-01,13829.0595703125,13836.169921875,13678.76953125,13736.48046875,13736.48046875,4186280000
|
||
|
|
2021-06-02,13743.240234375,13775.8896484375,13689.740234375,13756.330078125,13756.330078125,5097630000
|
||
|
|
2021-06-03,13655.75,13684.1298828125,13548.9296875,13614.509765625,13614.509765625,5396250000
|
||
|
|
2021-06-04,13697.25,13826.8203125,13692.009765625,13814.490234375,13814.490234375,4360710000
|
||
|
|
2021-06-07,13802.8203125,13889.1103515625,13784.8896484375,13881.7197265625,13881.7197265625,4639210000
|
||
|
|
2021-06-08,13946.3203125,13981.7197265625,13831.98046875,13924.91015625,13924.91015625,5958410000
|
||
|
|
2021-06-09,13980.23046875,14003.5,13906.4501953125,13911.75,13911.75,5640490000
|
||
|
|
2021-06-10,13933.8798828125,14031.1904296875,13904.400390625,14020.330078125,14020.330078125,4919880000
|
||
|
|
2021-06-11,14030.849609375,14069.419921875,14006.58984375,14069.419921875,14069.419921875,4157580000
|
||
|
|
2021-06-14,14083.4697265625,14175.4501953125,14056.669921875,14174.1396484375,14174.1396484375,4415160000
|
||
|
|
2021-06-15,14166.6396484375,14171.01953125,14052.16015625,14072.8603515625,14072.8603515625,4554580000
|
||
|
|
2021-06-16,14085.5498046875,14129.6904296875,13903.73046875,14039.6796875,14039.6796875,4683030000
|
||
|
|
2021-06-17,13999.1298828125,14196.2099609375,13998.9296875,14161.349609375,14161.349609375,4558280000
|
||
|
|
2021-06-18,14096.9296875,14129.2197265625,14009.0400390625,14030.3798828125,14030.3798828125,6126070000
|
||
|
|
2021-06-21,14047.419921875,14150.7802734375,13960.0400390625,14141.48046875,14141.48046875,4562010000
|
||
|
|
2021-06-22,14138.2900390625,14269.76953125,14121.0,14253.26953125,14253.26953125,4433140000
|
||
|
|
2021-06-23,14263.3798828125,14317.66015625,14246.2998046875,14271.73046875,14271.73046875,4417470000
|
||
|
|
2021-06-24,14357.26953125,14414.4599609375,14333.7001953125,14369.7099609375,14369.7099609375,4324620000
|
||
|
|
2021-06-25,14400.8095703125,14409.080078125,14337.650390625,14360.3896484375,14360.3896484375,7468090000
|
||
|
|
2021-06-28,14417.8095703125,14505.1904296875,14417.2001953125,14500.509765625,14500.509765625,4283000000
|
||
|
|
2021-06-29,14509.1904296875,14535.9697265625,14471.3798828125,14528.330078125,14528.330078125,4901300000
|
||
|
|
2021-06-30,14509.849609375,14526.8095703125,14478.0595703125,14503.9501953125,14503.9501953125,5293810000
|
||
|
|
2021-07-01,14493.6904296875,14533.5498046875,14439.400390625,14522.3798828125,14522.3798828125,4410470000
|
||
|
|
2021-07-02,14582.98046875,14649.1103515625,14555.33984375,14639.330078125,14639.330078125,3751420000
|
||
|
|
2021-07-06,14661.5498046875,14687.0,14529.7998046875,14663.6396484375,14663.6396484375,4489540000
|
||
|
|
2021-07-07,14753.41015625,14755.330078125,14580.7900390625,14665.0595703125,14665.0595703125,4605630000
|
||
|
|
2021-07-08,14409.2001953125,14610.0595703125,14371.58984375,14559.7802734375,14559.7802734375,4575010000
|
||
|
|
2021-07-09,14578.4296875,14710.2001953125,14552.259765625,14701.919921875,14701.919921875,3826500000
|
||
|
|
2021-07-12,14743.8603515625,14761.080078125,14672.6298828125,14733.240234375,14733.240234375,3897090000
|
||
|
|
2021-07-13,14715.1298828125,14803.6796875,14660.1904296875,14677.650390625,14677.650390625,4583460000
|
||
|
|
2021-07-14,14780.900390625,14790.5498046875,14632.9501953125,14644.9501953125,14644.9501953125,4496220000
|
||
|
|
2021-07-15,14635.7802734375,14650.3701171875,14451.7998046875,14543.1298828125,14543.1298828125,4512550000
|
||
|
|
2021-07-16,14597.509765625,14623.01953125,14413.3203125,14427.240234375,14427.240234375,4069530000
|
||
|
|
2021-07-19,14235.98046875,14313.599609375,14178.66015625,14274.98046875,14274.98046875,4537130000
|
||
|
|
2021-07-20,14330.4599609375,14555.75,14271.23046875,14498.8798828125,14498.8798828125,4652450000
|
||
|
|
2021-07-21,14508.75,14633.1396484375,14498.650390625,14631.9501953125,14631.9501953125,4098520000
|
||
|
|
2021-07-22,14652.7197265625,14694.1904296875,14617.8701171875,14684.599609375,14684.599609375,3597540000
|
||
|
|
2021-07-23,14753.0595703125,14846.0595703125,14698.76953125,14836.990234375,14836.990234375,3997250000
|
||
|
|
2021-07-26,14821.0302734375,14863.650390625,14790.490234375,14840.7099609375,14840.7099609375,4437090000
|
||
|
|
2021-07-27,14807.9501953125,14811.080078125,14503.759765625,14660.580078125,14660.580078125,4329230000
|
||
|
|
2021-07-28,14715.66015625,14798.8798828125,14645.6298828125,14762.580078125,14762.580078125,4268210000
|
||
|
|
2021-07-29,14771.169921875,14833.740234375,14761.3798828125,14778.259765625,14778.259765625,3928640000
|
||
|
|
2021-07-30,14615.849609375,14728.7802734375,14615.849609375,14672.6796875,14672.6796875,3645050000
|
||
|
|
2021-08-02,14758.599609375,14770.41015625,14665.669921875,14681.0703125,14681.0703125,3746130000
|
||
|
|
2021-08-03,14713.990234375,14762.599609375,14584.08984375,14761.2900390625,14761.2900390625,4141370000
|
||
|
|
2021-08-04,14747.2099609375,14812.3701171875,14734.1201171875,14780.5302734375,14780.5302734375,4337330000
|
||
|
|
2021-08-05,14794.080078125,14896.4697265625,14776.0302734375,14895.1201171875,14895.1201171875,4107300000
|
||
|
|
2021-08-06,14864.2197265625,14890.1796875,14788.58984375,14835.759765625,14835.759765625,4173090000
|
||
|
|
2021-08-09,14855.759765625,14883.8095703125,14802.6904296875,14860.1796875,14860.1796875,4111640000
|
||
|
|
2021-08-10,14887.75,14894.6103515625,14754.48046875,14788.08984375,14788.08984375,3991770000
|
||
|
|
2021-08-11,14834.3798828125,14842.5,14692.41015625,14765.1396484375,14765.1396484375,4002340000
|
||
|
|
2021-08-12,14751.3603515625,14824.3095703125,14698.9404296875,14816.259765625,14816.259765625,4049000000
|
||
|
|
2021-08-13,14825.0703125,14850.6103515625,14797.2197265625,14822.900390625,14822.900390625,4061070000
|
||
|
|
2021-08-16,14771.5302734375,14794.6796875,14610.01953125,14793.759765625,14793.759765625,3973920000
|
||
|
|
2021-08-17,14670.5595703125,14716.9501953125,14550.8798828125,14656.1796875,14656.1796875,4168880000
|
||
|
|
2021-08-18,14636.240234375,14697.25,14516.2998046875,14525.91015625,14525.91015625,3841840000
|
||
|
|
2021-08-19,14423.16015625,14610.759765625,14423.16015625,14541.7900390625,14541.7900390625,4191490000
|
||
|
|
2021-08-20,14571.5302734375,14722.16015625,14571.5302734375,14714.66015625,14714.66015625,3886340000
|
||
|
|
2021-08-23,14776.98046875,14963.4697265625,14776.98046875,14942.650390625,14942.650390625,3906780000
|
||
|
|
2021-08-24,14978.1396484375,15034.8896484375,14965.5400390625,15019.7998046875,15019.7998046875,3809750000
|
||
|
|
2021-08-25,15039.0302734375,15059.4296875,15011.580078125,15041.8603515625,15041.8603515625,3654150000
|
||
|
|
2021-08-26,15025.169921875,15059.6298828125,14939.5595703125,14945.8095703125,14945.8095703125,3630900000
|
||
|
|
2021-08-27,14969.76953125,15144.48046875,14966.51953125,15129.5,15129.5,4048610000
|
||
|
|
2021-08-30,15165.9404296875,15288.080078125,15165.1201171875,15265.8896484375,15265.8896484375,4061760000
|
||
|
|
2021-08-31,15262.8798828125,15278.9599609375,15202.669921875,15259.240234375,15259.240234375,4188020000
|
||
|
|
2021-09-01,15308.98046875,15379.5,15302.1103515625,15309.3798828125,15309.3798828125,4271690000
|
||
|
|
2021-09-02,15358.4697265625,15380.0703125,15285.349609375,15331.1796875,15331.1796875,4050510000
|
||
|
|
2021-09-03,15313.41015625,15375.5595703125,15283.669921875,15363.51953125,15363.51953125,3706990000
|
||
|
|
2021-09-07,15375.98046875,15403.4404296875,15343.2802734375,15374.330078125,15374.330078125,4014250000
|
||
|
|
2021-09-08,15360.349609375,15360.349609375,15206.6103515625,15286.6396484375,15286.6396484375,4131560000
|
||
|
|
2021-09-09,15296.0595703125,15352.3798828125,15245.169921875,15248.25,15248.25,4031140000
|
||
|
|
2021-09-10,15332.919921875,15349.4697265625,15111.3095703125,15115.490234375,15115.490234375,4587150000
|
||
|
|
2021-09-13,15211.4296875,15215.4404296875,15030.849609375,15105.580078125,15105.580078125,4723370000
|
||
|
|
2021-09-14,15168.4501953125,15181.1904296875,15008.2998046875,15037.759765625,15037.759765625,4593140000
|
||
|
|
2021-09-15,15071.33984375,15174.3798828125,14984.6796875,15161.5302734375,15161.5302734375,4465140000
|
||
|
|
2021-09-16,15120.08984375,15205.5,15047.1396484375,15181.919921875,15181.919921875,3701500000
|
||
|
|
2021-09-17,15163.3603515625,15166.5595703125,14998.73046875,15043.9697265625,15043.9697265625,6709540000
|
||
|
|
2021-09-20,14758.1396484375,14841.8203125,14530.0703125,14713.900390625,14713.900390625,4879490000
|
||
|
|
2021-09-21,14803.3603515625,14847.0302734375,14696.4697265625,14746.400390625,14746.400390625,4083010000
|
||
|
|
2021-09-22,14800.58984375,14950.1201171875,14767.009765625,14896.849609375,14896.849609375,4252490000
|
||
|
|
2021-09-23,14960.0,15085.4404296875,14932.509765625,15052.240234375,15052.240234375,4196130000
|
||
|
|
2021-09-24,14961.6103515625,15067.5595703125,14946.5703125,15047.7001953125,15047.7001953125,3992150000
|
||
|
|
2021-09-27,14954.1796875,15003.16015625,14864.9599609375,14969.9697265625,14969.9697265625,4650790000
|
||
|
|
2021-09-28,14787.2099609375,14817.740234375,14539.8798828125,14546.6796875,14546.6796875,4989510000
|
||
|
|
2021-09-29,14614.8798828125,14676.6201171875,14493.669921875,14512.4404296875,14512.4404296875,5294600000
|
||
|
|
2021-09-30,14582.599609375,14632.3603515625,14444.2998046875,14448.580078125,14448.580078125,5950950000
|
||
|
|
2021-10-01,14494.9296875,14606.8203125,14324.009765625,14566.7001953125,14566.7001953125,4710720000
|
||
|
|
2021-10-04,14493.1201171875,14499.740234375,14181.6904296875,14255.48046875,14255.48046875,4557110000
|
||
|
|
2021-10-05,14312.8603515625,14508.650390625,14299.7802734375,14433.830078125,14433.830078125,4176390000
|
||
|
|
2021-10-06,14289.4501953125,14509.5498046875,14259.0703125,14501.91015625,14501.91015625,4465910000
|
||
|
|
2021-10-07,14631.7998046875,14755.7197265625,14615.1396484375,14654.01953125,14654.01953125,3984180000
|
||
|
|
2021-10-08,14694.7197265625,14699.91015625,14569.6796875,14579.5400390625,14579.5400390625,3571380000
|
||
|
|
2021-10-11,14540.080078125,14665.990234375,14482.6201171875,14486.2001953125,14486.2001953125,3539540000
|
||
|
|
2021-10-12,14539.08984375,14552.7099609375,14441.599609375,14465.919921875,14465.919921875,4063830000
|
||
|
|
2021-10-13,14537.169921875,14589.2802734375,14471.8798828125,14571.6396484375,14571.6396484375,4053580000
|
||
|
|
2021-10-14,14717.5,14827.5595703125,14699.51953125,14823.4296875,14823.4296875,4262400000
|
||
|
|
2021-10-15,14891.240234375,14904.98046875,14847.9599609375,14897.33984375,14897.33984375,4494440000
|
||
|
|
2021-10-18,14839.740234375,15026.6796875,14833.2802734375,15021.8095703125,15021.8095703125,4167740000
|
||
|
|
2021-10-19,15073.1298828125,15137.849609375,15049.73046875,15129.08984375,15129.08984375,4483400000
|
||
|
|
2021-10-20,15160.0,15178.3896484375,15071.150390625,15121.6796875,15121.6796875,4117050000
|
||
|
|
2021-10-21,15104.7998046875,15222.25,15094.1396484375,15215.7001953125,15215.7001953125,4961860000
|
||
|
|
2021-10-22,15158.0703125,15193.009765625,15021.01953125,15090.2001953125,15090.2001953125,5775770000
|
||
|
|
2021-10-25,15142.919921875,15259.6298828125,15070.75,15226.7099609375,15226.7099609375,5750200000
|
||
|
|
2021-10-26,15317.5,15384.0,15198.23046875,15235.7099609375,15235.7099609375,7173230000
|
||
|
|
2021-10-27,15276.0,15364.5400390625,15235.83984375,15235.83984375,15235.83984375,6130110000
|
||
|
|
2021-10-28,15304.740234375,15452.2998046875,15290.3095703125,15448.1201171875,15448.1201171875,5714890000
|
||
|
|
2021-10-29,15323.2900390625,15504.1201171875,15323.2900390625,15498.3896484375,15498.3896484375,5338290000
|
||
|
|
2021-11-01,15541.259765625,15598.9501953125,15470.8203125,15595.919921875,15595.919921875,5273950000
|
||
|
|
2021-11-02,15583.98046875,15656.599609375,15569.26953125,15649.599609375,15649.599609375,5129370000
|
||
|
|
2021-11-03,15658.51953125,15821.5703125,15616.4404296875,15811.580078125,15811.580078125,5325110000
|
||
|
|
2021-11-04,15849.740234375,15966.08984375,15827.66015625,15940.3095703125,15940.3095703125,5297250000
|
||
|
|
2021-11-05,16003.5595703125,16053.3896484375,15900.7802734375,15971.58984375,15971.58984375,5566400000
|
||
|
|
2021-11-08,15995.7197265625,16038.23046875,15961.8095703125,15982.3603515625,15982.3603515625,5723650000
|
||
|
|
2021-11-09,16024.1298828125,16035.2099609375,15836.6796875,15886.5400390625,15886.5400390625,5574660000
|
||
|
|
2021-11-10,15753.83984375,15867.240234375,15543.6796875,15622.7099609375,15622.7099609375,5369110000
|
||
|
|
2021-11-11,15752.080078125,15768.0302734375,15695.76953125,15704.2802734375,15704.2802734375,4570460000
|
||
|
|
2021-11-12,15752.6201171875,15874.5703125,15705.3798828125,15860.9599609375,15860.9599609375,5446540000
|
||
|
|
2021-11-15,15894.8203125,15918.4501953125,15778.3095703125,15853.849609375,15853.849609375,5020180000
|
||
|
|
2021-11-16,15840.3203125,15989.6103515625,15825.0,15973.8603515625,15973.8603515625,5533020000
|
||
|
|
2021-11-17,15973.6201171875,15998.5703125,15909.3896484375,15921.5703125,15921.5703125,5049320000
|
||
|
|
2021-11-18,15973.3896484375,16010.8798828125,15848.830078125,15993.7099609375,15993.7099609375,5391360000
|
||
|
|
2021-11-19,16042.16015625,16121.1201171875,16017.23046875,16057.4404296875,16057.4404296875,4875310000
|
||
|
|
2021-11-22,16120.919921875,16212.23046875,15851.0400390625,15854.759765625,15854.759765625,5567830000
|
||
|
|
2021-11-23,15809.5,15895.8603515625,15601.4599609375,15775.1396484375,15775.1396484375,5434380000
|
||
|
|
2021-11-24,15677.8798828125,15848.5595703125,15591.3603515625,15845.23046875,15845.23046875,4197090000
|
||
|
|
2021-11-26,15664.3798828125,15731.5400390625,15456.08984375,15491.66015625,15491.66015625,3502170000
|
||
|
|
2021-11-29,15719.419921875,15833.1103515625,15644.6103515625,15782.830078125,15782.830078125,4836230000
|
||
|
|
2021-11-30,15716.5,15828.2001953125,15451.3896484375,15537.6904296875,15537.6904296875,6631470000
|
||
|
|
2021-12-01,15752.26953125,15816.8203125,15243.9296875,15254.0498046875,15254.0498046875,6320260000
|
||
|
|
2021-12-02,15181.8203125,15444.5400390625,15150.1201171875,15381.3203125,15381.3203125,5418340000
|
||
|
|
2021-12-03,15428.7099609375,15470.3603515625,14931.0595703125,15085.4697265625,15085.4697265625,5900290000
|
||
|
|
2021-12-06,15117.6298828125,15281.990234375,14931.6103515625,15225.150390625,15225.150390625,5115230000
|
||
|
|
2021-12-07,15510.91015625,15720.08984375,15507.66015625,15686.919921875,15686.919921875,5116490000
|
||
|
|
2021-12-08,15690.650390625,15792.6396484375,15618.8798828125,15786.990234375,15786.990234375,4615390000
|
||
|
|
2021-12-09,15720.5400390625,15796.0498046875,15511.1201171875,15517.3701171875,15517.3701171875,4515600000
|
||
|
|
2021-12-10,15629.58984375,15677.599609375,15477.849609375,15630.599609375,15630.599609375,4426210000
|
||
|
|
2021-12-13,15621.26953125,15637.0595703125,15408.25,15413.2802734375,15413.2802734375,4573920000
|
||
|
|
2021-12-14,15215.9599609375,15317.5498046875,15097.349609375,15237.6396484375,15237.6396484375,4865990000
|
||
|
|
2021-12-15,15230.7099609375,15575.759765625,15055.23046875,15565.580078125,15565.580078125,5343920000
|
||
|
|
2021-12-16,15629.080078125,15633.1904296875,15119.490234375,15180.4296875,15180.4296875,4906480000
|
||
|
|
2021-12-17,15036.76953125,15288.7802734375,14960.3701171875,15169.6796875,15169.6796875,7668770000
|
||
|
|
2021-12-20,14933.0,15007.2998046875,14860.0400390625,14980.9404296875,14980.9404296875,4602640000
|
||
|
|
2021-12-21,15140.4296875,15349.0595703125,15015.0302734375,15341.08984375,15341.08984375,4581720000
|
||
|
|
2021-12-22,15319.16015625,15525.9697265625,15303.0595703125,15521.8896484375,15521.8896484375,4107900000
|
||
|
|
2021-12-23,15544.7900390625,15697.98046875,15528.91015625,15653.3701171875,15653.3701171875,3935010000
|
||
|
|
2021-12-27,15696.830078125,15871.400390625,15696.830078125,15871.259765625,15871.259765625,3743920000
|
||
|
|
2021-12-28,15895.2001953125,15901.4697265625,15757.0703125,15781.7197265625,15781.7197265625,3648500000
|
||
|
|
2021-12-29,15794.919921875,15821.8095703125,15679.849609375,15766.2197265625,15766.2197265625,3714380000
|
||
|
|
2021-12-30,15758.98046875,15868.08984375,15729.16015625,15741.5595703125,15741.5595703125,3750920000
|
||
|
|
2021-12-31,15722.91015625,15777.4296875,15643.9404296875,15644.9697265625,15644.9697265625,3392580000
|
||
|
|
2022-01-03,15732.5,15832.7998046875,15644.08984375,15832.7998046875,15832.7998046875,4429960000
|
||
|
|
2022-01-04,15852.1396484375,15852.1396484375,15512.41015625,15622.7197265625,15622.7197265625,5131110000
|
||
|
|
2022-01-05,15547.16015625,15586.2998046875,15095.1796875,15100.169921875,15100.169921875,5031850000
|
||
|
|
2022-01-06,15024.150390625,15198.4501953125,14914.8701171875,15080.8603515625,15080.8603515625,4790820000
|
||
|
|
2022-01-07,15095.7197265625,15171.01953125,14877.6298828125,14935.900390625,14935.900390625,4238070000
|
||
|
|
2022-01-10,14751.7802734375,14953.849609375,14530.23046875,14942.830078125,14942.830078125,5317180000
|
||
|
|
2022-01-11,14919.259765625,15158.7099609375,14837.6298828125,15153.4501953125,15153.4501953125,4390710000
|
||
|
|
2022-01-12,15263.099609375,15319.0302734375,15117.2900390625,15188.3896484375,15188.3896484375,4338530000
|
||
|
|
2022-01-13,15245.0400390625,15259.7099609375,14782.240234375,14806.8095703125,14806.8095703125,4302020000
|
||
|
|
2022-01-14,14708.01953125,14897.6796875,14689.4296875,14893.75,14893.75,4374020000
|
||
|
|
2022-01-18,14681.830078125,14740.5400390625,14482.9404296875,14506.900390625,14506.900390625,5060790000
|
||
|
|
2022-01-19,14582.2197265625,14658.8896484375,14331.650390625,14340.259765625,14340.259765625,4665340000
|
||
|
|
2022-01-20,14462.849609375,14642.0302734375,14140.7802734375,14154.01953125,14154.01953125,5102050000
|
||
|
|
2022-01-21,14046.2197265625,14171.7197265625,13764.240234375,13768.919921875,13768.919921875,5870830000
|
||
|
|
2022-01-24,13481.5,13876.6103515625,13094.650390625,13855.1298828125,13855.1298828125,6998770000
|
||
|
|
2022-01-25,13610.8701171875,13781.6201171875,13414.1396484375,13539.2900390625,13539.2900390625,5019380000
|
||
|
|
2022-01-26,13871.76953125,14002.650390625,13392.1904296875,13542.1201171875,13542.1201171875,5771140000
|
||
|
|
2022-01-27,13710.990234375,13765.91015625,13322.66015625,13352.7802734375,13352.7802734375,5177380000
|
||
|
|
2022-01-28,13436.7099609375,13771.91015625,13236.5595703125,13770.5703125,13770.5703125,4971930000
|
||
|
|
2022-01-31,13812.1904296875,14242.900390625,13767.7099609375,14239.8798828125,14239.8798828125,5124940000
|
||
|
|
2022-02-01,14277.4296875,14358.6904296875,14070.76953125,14346.0,14346.0,4671850000
|
||
|
|
2022-02-02,14494.4697265625,14504.8203125,14264.650390625,14417.5498046875,14417.5498046875,4673140000
|
||
|
|
2022-02-03,14045.830078125,14207.8896484375,13851.740234375,13878.8203125,13878.8203125,4326300000
|
||
|
|
2022-02-04,13958.48046875,14222.759765625,13850.3896484375,14098.009765625,14098.009765625,4121340000
|
||
|
|
2022-02-07,14118.7900390625,14236.3095703125,13974.099609375,14015.669921875,14015.669921875,4268730000
|
||
|
|
2022-02-08,13984.4296875,14226.48046875,13934.7802734375,14194.4501953125,14194.4501953125,4293770000
|
||
|
|
2022-02-09,14368.16015625,14490.7197265625,14330.8701171875,14490.3701171875,14490.3701171875,4729730000
|
||
|
|
2022-02-10,14228.6796875,14509.5595703125,14118.2001953125,14185.6396484375,14185.6396484375,5212510000
|
||
|
|
2022-02-11,14213.6201171875,14246.7001953125,13733.16015625,13791.150390625,13791.150390625,5237320000
|
||
|
|
2022-02-14,13768.9697265625,13921.7099609375,13664.759765625,13790.919921875,13790.919921875,4347350000
|
||
|
|
2022-02-15,13997.1796875,14142.490234375,13976.2900390625,14139.759765625,14139.759765625,4416840000
|
||
|
|
2022-02-16,14038.919921875,14163.73046875,13931.990234375,14124.08984375,14124.08984375,4238560000
|
||
|
|
2022-02-17,14004.1904296875,14020.8203125,13704.7001953125,13716.7197265625,13716.7197265625,4278370000
|
||
|
|
2022-02-18,13735.400390625,13762.400390625,13465.5595703125,13548.0703125,13548.0703125,4501940000
|
||
|
|
2022-02-22,13424.3603515625,13618.7197265625,13249.650390625,13381.51953125,13381.51953125,4849170000
|
||
|
|
2022-02-23,13511.75,13533.7802734375,13032.169921875,13037.490234375,13037.490234375,4639330000
|
||
|
|
2022-02-24,12587.8798828125,13486.1103515625,12587.8798828125,13473.58984375,13473.58984375,6180200000
|
||
|
|
2022-02-25,13485.259765625,13696.8603515625,13358.2900390625,13694.6201171875,13694.6201171875,4628720000
|
||
|
|
2022-02-28,13570.830078125,13810.6396484375,13549.900390625,13751.400390625,13751.400390625,5928130000
|
||
|
|
2022-03-01,13716.7001953125,13777.0400390625,13441.3203125,13532.4599609375,13532.4599609375,6131350000
|
||
|
|
2022-03-02,13597.5302734375,13796.5498046875,13493.91015625,13752.01953125,13752.01953125,5246390000
|
||
|
|
2022-03-03,13837.58984375,13837.58984375,13472.6396484375,13537.9404296875,13537.9404296875,5092580000
|
||
|
|
2022-03-04,13455.23046875,13486.7099609375,13224.98046875,13313.4404296875,13313.4404296875,5343900000
|
||
|
|
2022-03-07,13328.3603515625,13353.2802734375,12828.01953125,12830.9599609375,12830.9599609375,6195370000
|
||
|
|
2022-03-08,12800.0400390625,13159.4404296875,12670.080078125,12795.5498046875,12795.5498046875,6683960000
|
||
|
|
2022-03-09,13113.7001953125,13301.16015625,13039.7900390625,13255.5498046875,13255.5498046875,5396550000
|
||
|
|
2022-03-10,13098.349609375,13163.5,12946.2802734375,13129.9599609375,13129.9599609375,5071250000
|
||
|
|
2022-03-11,13229.76953125,13239.349609375,12830.3701171875,12843.8095703125,12843.8095703125,5288210000
|
||
|
|
2022-03-14,12795.1201171875,12918.009765625,12555.349609375,12581.2197265625,12581.2197265625,5876710000
|
||
|
|
2022-03-15,12685.23046875,12973.8798828125,12616.58984375,12948.6201171875,12948.6201171875,5440100000
|
||
|
|
2022-03-16,13119.3701171875,13440.1201171875,12992.2001953125,13436.5498046875,13436.5498046875,6552210000
|
||
|
|
2022-03-17,13360.7197265625,13620.7998046875,13317.1396484375,13614.7802734375,13614.7802734375,5612090000
|
||
|
|
2022-03-18,13564.6298828125,13899.2802734375,13528.0595703125,13893.83984375,13893.83984375,8149290000
|
||
|
|
2022-03-21,13860.3896484375,13945.8095703125,13682.5498046875,13838.4599609375,13838.4599609375,5673940000
|
||
|
|
2022-03-22,13866.4296875,14141.0703125,13857.2900390625,14108.8203125,14108.8203125,5445100000
|
||
|
|
2022-03-23,13990.349609375,14152.1396484375,13921.650390625,13922.599609375,13922.599609375,5024230000
|
||
|
|
2022-03-24,14001.3203125,14193.5498046875,13897.2001953125,14191.83984375,14191.83984375,5149520000
|
||
|
|
2022-03-25,14194.7197265625,14218.759765625,14010.7900390625,14169.2998046875,14169.2998046875,5585100000
|
||
|
|
2022-03-28,14177.2099609375,14356.0,14101.33984375,14354.900390625,14354.900390625,5129500000
|
||
|
|
2022-03-29,14500.3896484375,14646.900390625,14419.400390625,14619.6396484375,14619.6396484375,6060890000
|
||
|
|
2022-03-30,14558.58984375,14609.25,14383.4501953125,14442.26953125,14442.26953125,5479200000
|
||
|
|
2022-03-31,14444.7802734375,14456.740234375,14217.7197265625,14220.51953125,14220.51953125,5453890000
|
||
|
|
2022-04-01,14269.5302734375,14306.9404296875,14131.8095703125,14261.5,14261.5,5002790000
|
||
|
|
2022-04-04,14304.349609375,14534.3798828125,14286.4501953125,14532.5498046875,14532.5498046875,4630100000
|
||
|
|
2022-04-05,14490.259765625,14500.2900390625,14169.1201171875,14204.169921875,14204.169921875,4727710000
|
||
|
|
2022-04-06,14002.580078125,14032.83984375,13788.900390625,13888.8203125,13888.8203125,5360420000
|
||
|
|
2022-04-07,13861.490234375,13978.25,13689.23046875,13897.2998046875,13897.2998046875,4856090000
|
||
|
|
2022-04-08,13830.4697265625,13866.0595703125,13693.6904296875,13711.0,13711.0,4574080000
|
||
|
|
2022-04-11,13547.2900390625,13585.080078125,13401.3896484375,13411.9599609375,13411.9599609375,4946680000
|
||
|
|
2022-04-12,13584.6904296875,13685.9501953125,13317.740234375,13371.5703125,13371.5703125,4991720000
|
||
|
|
2022-04-13,13373.1201171875,13679.4296875,13353.66015625,13643.58984375,13643.58984375,4909720000
|
||
|
|
2022-04-14,13647.4296875,13662.9296875,13345.2197265625,13351.080078125,13351.080078125,4642240000
|
||
|
|
2022-04-18,13319.3896484375,13414.26953125,13222.0302734375,13332.3603515625,13332.3603515625,4365230000
|
||
|
|
2022-04-19,13312.4404296875,13643.9697265625,13281.2197265625,13619.66015625,13619.66015625,4562840000
|
||
|
|
2022-04-20,13665.3798828125,13678.5498046875,13426.1298828125,13453.0703125,13453.0703125,4678930000
|
||
|
|
2022-04-21,13623.7001953125,13710.7001953125,13140.830078125,13174.650390625,13174.650390625,5233110000
|
||
|
|
2022-04-22,13168.7998046875,13212.599609375,12828.01953125,12839.2900390625,12839.2900390625,4475090000
|
||
|
|
2022-04-25,12749.169921875,13011.4501953125,12722.58984375,13004.849609375,13004.849609375,4845160000
|
||
|
|
2022-04-26,12918.0400390625,12918.0400390625,12490.740234375,12490.740234375,12490.740234375,5168160000
|
||
|
|
2022-04-27,12500.8798828125,12703.7900390625,12430.900390625,12488.9296875,12488.9296875,4810720000
|
||
|
|
2022-04-28,12712.8603515625,12948.51953125,12487.8603515625,12871.5302734375,12871.5302734375,5067150000
|
||
|
|
2022-04-29,12710.419921875,12861.830078125,12315.740234375,12334.6396484375,12334.6396484375,4733070000
|
||
|
|
2022-05-02,12331.6904296875,12542.5400390625,12202.41015625,12536.01953125,12536.01953125,4918240000
|
||
|
|
2022-05-03,12511.4599609375,12645.830078125,12460.990234375,12563.759765625,12563.759765625,4547280000
|
||
|
|
2022-05-04,12574.73046875,12985.009765625,12367.01953125,12964.8603515625,12964.8603515625,5498050000
|
||
|
|
2022-05-05,12787.51953125,12787.51953125,12183.5595703125,12317.6904296875,12317.6904296875,5308920000
|
||
|
|
2022-05-06,12246.830078125,12358.419921875,11990.150390625,12144.66015625,12144.66015625,5324480000
|
||
|
|
2022-05-09,11923.0302734375,11990.6103515625,11574.9404296875,11623.25,11623.25,5939140000
|
||
|
|
2022-05-10,11900.33984375,11944.9404296875,11566.2802734375,11737.669921875,11737.669921875,6218260000
|
||
|
|
2022-05-11,11645.5703125,11844.509765625,11339.1796875,11364.240234375,11364.240234375,6152370000
|
||
|
|
2022-05-12,11199.25,11547.330078125,11108.759765625,11370.9599609375,11370.9599609375,6679470000
|
||
|
|
2022-05-13,11555.9697265625,11856.7099609375,11510.259765625,11805.0,11805.0,5894020000
|
||
|
|
2022-05-16,11727.1396484375,11804.58984375,11627.5302734375,11662.7900390625,11662.7900390625,4930250000
|
||
|
|
2022-05-17,11905.5703125,11988.4296875,11754.2802734375,11984.51953125,11984.51953125,5093960000
|
||
|
|
2022-05-18,11790.6796875,11826.2197265625,11381.6904296875,11418.150390625,11418.150390625,5064120000
|
||
|
|
2022-05-19,11364.400390625,11562.8203125,11313.3095703125,11388.5,11388.5,5154410000
|
||
|
|
2022-05-20,11542.669921875,11552.2099609375,11035.6904296875,11354.6201171875,11354.6201171875,5434370000
|
||
|
|
2022-05-23,11396.2802734375,11552.0703125,11304.5595703125,11535.26953125,11535.26953125,4552200000
|
||
|
|
2022-05-24,11326.4404296875,11351.6103515625,11092.48046875,11264.4501953125,11264.4501953125,4724430000
|
||
|
|
2022-05-25,11225.0302734375,11511.900390625,11211.849609375,11434.740234375,11434.740234375,4519690000
|
||
|
|
2022-05-26,11409.83984375,11796.9697265625,11406.16015625,11740.650390625,11740.650390625,4672620000
|
||
|
|
2022-05-27,11869.6904296875,12131.66015625,11856.8203125,12131.1298828125,12131.1298828125,4793900000
|
||
|
|
2022-05-31,12137.5400390625,12190.080078125,11942.5,12081.3896484375,12081.3896484375,6045500000
|
||
|
|
2022-06-01,12176.8896484375,12237.9404296875,11901.4296875,11994.4599609375,11994.4599609375,4719900000
|
||
|
|
2022-06-02,11945.5703125,12320.1201171875,11901.4501953125,12316.900390625,12316.900390625,4445840000
|
||
|
|
2022-06-03,12097.1201171875,12167.4404296875,11966.6201171875,12012.73046875,12012.73046875,4130040000
|
||
|
|
2022-06-06,12200.330078125,12245.400390625,12004.2001953125,12061.3701171875,12061.3701171875,4647010000
|
||
|
|
2022-06-07,11925.8095703125,12194.8603515625,11888.6103515625,12175.23046875,12175.23046875,4411240000
|
||
|
|
2022-06-08,12147.2802734375,12235.7802734375,12052.7001953125,12086.26953125,12086.26953125,4708980000
|
||
|
|
2022-06-09,12016.4697265625,12115.0595703125,11751.98046875,11754.23046875,11754.23046875,5408460000
|
||
|
|
2022-06-10,11543.8798828125,11569.150390625,11328.26953125,11340.01953125,11340.01953125,5152020000
|
||
|
|
2022-06-13,10986.849609375,11071.48046875,10775.1396484375,10809.23046875,10809.23046875,5937320000
|
||
|
|
2022-06-14,10897.4296875,10926.8095703125,10733.0400390625,10828.349609375,10828.349609375,4819890000
|
||
|
|
2022-06-15,10968.400390625,11244.259765625,10866.3896484375,11099.150390625,11099.150390625,5368500000
|
||
|
|
2022-06-16,10806.01953125,10831.0703125,10565.1396484375,10646.099609375,10646.099609375,5696630000
|
||
|
|
2022-06-17,10697.5498046875,10884.7099609375,10638.7197265625,10798.349609375,10798.349609375,7452830000
|
||
|
|
2022-06-21,10974.0498046875,11164.990234375,10974.0498046875,11069.2998046875,11069.2998046875,5226260000
|
||
|
|
2022-06-22,10941.9501953125,11216.76953125,10938.0595703125,11053.080078125,11053.080078125,5238180000
|
||
|
|
2022-06-23,11137.6796875,11260.26953125,11046.2802734375,11232.1904296875,11232.1904296875,5258200000
|
||
|
|
2022-06-24,11351.3095703125,11613.23046875,11337.7802734375,11607.6201171875,11607.6201171875,9468130000
|
||
|
|
2022-06-27,11661.01953125,11677.490234375,11487.0703125,11524.5498046875,11524.5498046875,5047860000
|
||
|
|
2022-06-28,11542.240234375,11635.849609375,11177.6796875,11181.5400390625,11181.5400390625,5433220000
|
||
|
|
2022-06-29,11160.2197265625,11226.330078125,11072.1904296875,11177.8896484375,11177.8896484375,5650860000
|
||
|
|
2022-06-30,11048.25,11160.919921875,10850.009765625,11028.740234375,11028.740234375,5654520000
|
||
|
|
2022-07-01,11006.830078125,11132.5498046875,10922.7099609375,11127.849609375,11127.849609375,4865730000
|
||
|
|
2022-07-05,10964.1796875,11323.8896484375,10911.4501953125,11322.240234375,11322.240234375,5053570000
|
||
|
|
2022-07-06,11337.900390625,11443.150390625,11250.3203125,11361.849609375,11361.849609375,4851170000
|
||
|
|
2022-07-07,11422.599609375,11644.4697265625,11412.8798828125,11621.349609375,11621.349609375,4685050000
|
||
|
|
2022-07-08,11503.6103515625,11689.7001953125,11479.76953125,11635.3095703125,11635.3095703125,4526570000
|
||
|
|
2022-07-11,11524.490234375,11541.099609375,11348.0595703125,11372.599609375,11372.599609375,4362910000
|
||
|
|
2022-07-12,11420.8896484375,11483.169921875,11207.080078125,11264.73046875,11264.73046875,4317860000
|
||
|
|
2022-07-13,11056.5498046875,11325.669921875,11031.26953125,11247.580078125,11247.580078125,4433060000
|
||
|
|
2022-07-14,11151.2099609375,11279.9697265625,11005.9296875,11251.1904296875,11251.1904296875,4481070000
|
||
|
|
2022-07-15,11379.3603515625,11454.6904296875,11295.330078125,11452.419921875,11452.419921875,4369060000
|
||
|
|
2022-07-18,11561.6396484375,11629.0302734375,11322.83984375,11360.0498046875,11360.0498046875,5057920000
|
||
|
|
2022-07-19,11515.0,11721.2197265625,11448.9697265625,11713.150390625,11713.150390625,5302740000
|
||
|
|
2022-07-20,11726.08984375,11939.9599609375,11703.3603515625,11897.650390625,11897.650390625,5467080000
|
||
|
|
2022-07-21,11914.150390625,12060.58984375,11812.7197265625,12059.6103515625,12059.6103515625,4680930000
|
||
|
|
2022-07-22,12025.3701171875,12093.01953125,11767.1904296875,11834.1103515625,11834.1103515625,4721880000
|
||
|
|
2022-07-25,11837.9599609375,11855.1103515625,11707.5302734375,11782.669921875,11782.669921875,4346520000
|
||
|
|
2022-07-26,11701.5302734375,11711.3095703125,11533.3701171875,11562.5703125,11562.5703125,4349760000
|
||
|
|
2022-07-27,11756.1904296875,12081.73046875,11718.3798828125,12032.419921875,12032.419921875,4588480000
|
||
|
|
2022-07-28,12036.48046875,12179.08984375,11886.669921875,12162.58984375,12162.58984375,4924950000
|
||
|
|
2022-07-29,12239.6904296875,12426.259765625,12181.1298828125,12390.6904296875,12390.6904296875,4907410000
|
||
|
|
2022-08-01,12317.9599609375,12499.7197265625,12271.98046875,12368.98046875,12368.98046875,4396390000
|
||
|
|
2022-08-02,12287.669921875,12503.33984375,12260.48046875,12348.759765625,12348.759765625,4792140000
|
||
|
|
2022-08-03,12433.8701171875,12699.6396484375,12425.2099609375,12668.16015625,12668.16015625,5667990000
|
||
|
|
2022-08-04,12675.0400390625,12736.1904296875,12600.7802734375,12720.580078125,12720.580078125,5451470000
|
||
|
|
2022-08-05,12538.7998046875,12720.4404296875,12525.76953125,12657.5498046875,12657.5498046875,4911300000
|
||
|
|
2022-08-08,12703.7197265625,12855.150390625,12597.75,12644.4599609375,12644.4599609375,5238600000
|
||
|
|
2022-08-09,12557.490234375,12582.91015625,12438.8603515625,12493.9296875,12493.9296875,5307340000
|
||
|
|
2022-08-10,12793.4404296875,12861.4404296875,12698.6103515625,12854.7998046875,12854.7998046875,5196210000
|
||
|
|
2022-08-11,12944.8203125,13026.240234375,12760.08984375,12779.91015625,12779.91015625,5815960000
|
||
|
|
2022-08-12,12866.3095703125,13047.1904296875,12821.2197265625,13047.1904296875,13047.1904296875,4782610000
|
||
|
|
2022-08-15,12996.6298828125,13146.0595703125,12993.7802734375,13128.0498046875,13128.0498046875,4476040000
|
||
|
|
2022-08-16,13082.6396484375,13181.08984375,12979.240234375,13102.5498046875,13102.5498046875,5028410000
|
||
|
|
2022-08-17,12968.6298828125,13053.509765625,12863.009765625,12938.1201171875,12938.1201171875,5229520000
|
||
|
|
2022-08-18,12937.7900390625,13002.66015625,12873.490234375,12965.33984375,12965.33984375,4724350000
|
||
|
|
2022-08-19,12832.26953125,12859.009765625,12674.8701171875,12705.2197265625,12705.2197265625,4628170000
|
||
|
|
2022-08-22,12523.16015625,12538.5498046875,12353.73046875,12381.5703125,12381.5703125,4270980000
|
||
|
|
2022-08-23,12380.3701171875,12490.849609375,12352.0302734375,12381.2998046875,12381.2998046875,3836180000
|
||
|
|
2022-08-24,12375.150390625,12504.330078125,12350.16015625,12431.5302734375,12431.5302734375,3917170000
|
||
|
|
2022-08-25,12506.3701171875,12641.259765625,12471.98046875,12639.26953125,12639.26953125,4323470000
|
||
|
|
2022-08-26,12630.580078125,12655.83984375,12141.51953125,12141.7099609375,12141.7099609375,4530000000
|
||
|
|
2022-08-29,12021.0498046875,12124.8701171875,11981.419921875,12017.669921875,12017.669921875,4209850000
|
||
|
|
2022-08-30,12093.0595703125,12101.849609375,11790.01953125,11883.1396484375,11883.1396484375,4681520000
|
||
|
|
2022-08-31,11972.5595703125,12027.4296875,11814.169921875,11816.2001953125,11816.2001953125,4952010000
|
||
|
|
2022-09-01,11707.4404296875,11798.3701171875,11546.51953125,11785.1298828125,11785.1298828125,4792890000
|
||
|
|
2022-09-02,11899.1396484375,11945.91015625,11573.509765625,11630.8603515625,11630.8603515625,4257410000
|
||
|
|
2022-09-06,11643.0302734375,11679.4296875,11471.5,11544.91015625,11544.91015625,4622940000
|
||
|
|
2022-09-07,11559.3798828125,11819.0703125,11555.080078125,11791.900390625,11791.900390625,4445640000
|
||
|
|
2022-09-08,11679.8603515625,11896.73046875,11660.5302734375,11862.1298828125,11862.1298828125,4329910000
|
||
|
|
2022-09-09,11958.6103515625,12132.669921875,11958.6103515625,12112.3095703125,12112.3095703125,4401590000
|
||
|
|
2022-09-12,12174.9404296875,12270.1904296875,12169.2802734375,12266.41015625,12266.41015625,4146680000
|
||
|
|
2022-09-13,11908.8095703125,11957.9697265625,11604.4296875,11633.5703125,11633.5703125,5188380000
|
||
|
|
2022-09-14,11680.41015625,11746.830078125,11602.759765625,11719.6796875,11719.6796875,4861530000
|
||
|
|
2022-09-15,11633.240234375,11760.73046875,11497.1103515625,11552.3603515625,11552.3603515625,4805910000
|
||
|
|
2022-09-16,11401.2099609375,11460.4296875,11316.919921875,11448.400390625,11448.400390625,7451840000
|
||
|
|
2022-09-19,11338.5703125,11538.1298828125,11337.830078125,11535.01953125,11535.01953125,4168670000
|
||
|
|
2022-09-20,11440.1396484375,11520.990234375,11343.7197265625,11425.0498046875,11425.0498046875,4028100000
|
||
|
|
2022-09-21,11466.2099609375,11613.5703125,11218.990234375,11220.1904296875,11220.1904296875,4471000000
|
||
|
|
2022-09-22,11167.3798828125,11203.76953125,11024.6396484375,11066.8095703125,11066.8095703125,4916470000
|
||
|
|
2022-09-23,10952.6904296875,10958.2900390625,10732.7197265625,10867.9296875,10867.9296875,5134350000
|
||
|
|
2022-09-26,10833.3798828125,11024.0,10789.0498046875,10802.919921875,10802.919921875,4697730000
|
||
|
|
2022-09-27,10955.2900390625,11040.98046875,10741.01953125,10829.5,10829.5,4445050000
|
||
|
|
2022-09-28,10817.51953125,11101.5,10776.33984375,11051.6396484375,11051.6396484375,4556100000
|
||
|
|
2022-09-29,10894.4404296875,10899.4697265625,10623.2197265625,10737.509765625,10737.509765625,4516630000
|
||
|
|
2022-09-30,10697.7099609375,10883.0400390625,10572.330078125,10575.6201171875,10575.6201171875,4649710000
|
||
|
|
2022-10-03,10659.009765625,10875.4599609375,10577.8896484375,10815.4296875,10815.4296875,4415440000
|
||
|
|
2022-10-04,11054.7197265625,11189.9599609375,11044.0400390625,11176.41015625,11176.41015625,5004780000
|
||
|
|
2022-10-05,11022.669921875,11210.3203125,10910.759765625,11148.6396484375,11148.6396484375,4091860000
|
||
|
|
2022-10-06,11129.0400390625,11230.4404296875,11051.26953125,11073.3095703125,11073.3095703125,4423320000
|
||
|
|
2022-10-07,10877.2802734375,10891.9296875,10608.51953125,10652.400390625,10652.400390625,4634190000
|
||
|
|
2022-10-10,10659.9501953125,10669.9296875,10449.0400390625,10542.099609375,10542.099609375,3989640000
|
||
|
|
2022-10-11,10484.3701171875,10608.83984375,10351.98046875,10426.1904296875,10426.1904296875,4738840000
|
||
|
|
2022-10-12,10437.0,10494.5302734375,10372.2099609375,10417.099609375,10417.099609375,4091030000
|
||
|
|
2022-10-13,10131.8203125,10697.7099609375,10088.830078125,10649.150390625,10649.150390625,5300080000
|
||
|
|
2022-10-14,10742.8095703125,10766.6904296875,10308.8095703125,10321.3896484375,10321.3896484375,4393000000
|
||
|
|
2022-10-17,10575.650390625,10696.58984375,10569.6904296875,10675.7998046875,10675.7998046875,4439190000
|
||
|
|
2022-10-18,10963.990234375,10972.9697265625,10670.1201171875,10772.400390625,10772.400390625,5047360000
|
||
|
|
2022-10-19,10689.3095703125,10808.0400390625,10592.8798828125,10680.509765625,10680.509765625,4955090000
|
||
|
|
2022-10-20,10657.41015625,10837.2998046875,10574.5498046875,10614.83984375,10614.83984375,4628010000
|
||
|
|
2022-10-21,10576.0400390625,10875.7197265625,10542.4296875,10859.7197265625,10859.7197265625,4706440000
|
||
|
|
2022-10-24,10867.0703125,10983.51953125,10713.330078125,10952.6103515625,10952.6103515625,4808710000
|
||
|
|
2022-10-25,10996.9697265625,11210.3798828125,10996.9697265625,11199.1201171875,11199.1201171875,5141760000
|
||
|
|
2022-10-26,10969.01953125,11205.83984375,10948.3798828125,10970.990234375,10970.990234375,5224440000
|
||
|
|
2022-10-27,10971.9501953125,10998.73046875,10780.5,10792.669921875,10792.669921875,4773520000
|
||
|
|
2022-10-28,10766.2001953125,11117.0400390625,10766.2001953125,11102.4501953125,11102.4501953125,4731940000
|
||
|
|
2022-10-31,11028.4296875,11047.9404296875,10914.009765625,10988.150390625,10988.150390625,4753740000
|
||
|
|
2022-11-01,11154.740234375,11156.349609375,10881.1904296875,10890.849609375,10890.849609375,4677520000
|
||
|
|
2022-11-02,10885.009765625,10993.240234375,10522.900390625,10524.7998046875,10524.7998046875,5436420000
|
||
|
|
2022-11-03,10399.4501953125,10486.009765625,10319.5400390625,10342.9404296875,10342.9404296875,5102190000
|
||
|
|
2022-11-04,10548.1396484375,10553.6298828125,10262.9296875,10475.25,10475.25,5453750000
|
||
|
|
2022-11-07,10516.9404296875,10587.9599609375,10428.91015625,10564.51953125,10564.51953125,4456690000
|
||
|
|
2022-11-08,10611.5302734375,10745.6396484375,10472.73046875,10616.2001953125,10616.2001953125,5134500000
|
||
|
|
2022-11-09,10528.4501953125,10564.9697265625,10344.009765625,10353.169921875,10353.169921875,4977460000
|
||
|
|
2022-11-10,10869.169921875,11119.1201171875,10779.9501953125,11114.150390625,11114.150390625,6433000000
|
||
|
|
2022-11-11,11124.75,11352.4296875,11069.830078125,11323.330078125,11323.330078125,5867750000
|
||
|
|
2022-11-14,11233.900390625,11350.1201171875,11167.169921875,11196.2197265625,11196.2197265625,5004060000
|
||
|
|
2022-11-15,11474.8203125,11492.6201171875,11241.150390625,11358.41015625,11358.41015625,5617310000
|
||
|
|
2022-11-16,11260.099609375,11286.099609375,11162.919921875,11183.66015625,11183.66015625,4585190000
|
||
|
|
2022-11-17,11008.669921875,11198.83984375,11006.2099609375,11144.9599609375,11144.9599609375,4354360000
|
||
|
|
2022-11-18,11257.009765625,11259.4404296875,11059.16015625,11146.0595703125,11146.0595703125,4175420000
|
||
|
|
2022-11-21,11091.009765625,11128.7802734375,10999.75,11024.509765625,11024.509765625,3977130000
|
||
|
|
2022-11-22,11058.5595703125,11179.8701171875,10975.66015625,11174.41015625,11174.41015625,4186360000
|
||
|
|
2022-11-23,11174.6103515625,11310.8203125,11174.6103515625,11285.3203125,11285.3203125,4431530000
|
||
|
|
2022-11-25,11231.0,11261.5703125,11206.3798828125,11226.3603515625,11226.3603515625,2184080000
|
||
|
|
2022-11-28,11147.5703125,11217.75,11020.6904296875,11049.5,11049.5,4271360000
|
||
|
|
2022-11-29,11060.01953125,11086.01953125,10944.3701171875,10983.7802734375,10983.7802734375,4592830000
|
||
|
|
2022-11-30,10995.2001953125,11468.4697265625,10966.5302734375,11468.0,11468.0,6653460000
|
||
|
|
2022-12-01,11475.169921875,11546.76953125,11378.75,11482.4501953125,11482.4501953125,5158120000
|
||
|
|
2022-12-02,11308.3798828125,11492.3203125,11296.7197265625,11461.5,11461.5,4523010000
|
||
|
|
2022-12-05,11380.990234375,11425.509765625,11193.01953125,11239.9404296875,11239.9404296875,4510030000
|
||
|
|
2022-12-06,11228.419921875,11241.419921875,10956.2001953125,11014.8896484375,11014.8896484375,4713330000
|
||
|
|
2022-12-07,10963.9501953125,11039.8095703125,10910.6201171875,10958.5498046875,10958.5498046875,4343860000
|
||
|
|
2022-12-08,11011.330078125,11119.16015625,10939.4697265625,11082.0,11082.0,4281800000
|
||
|
|
2022-12-09,11038.169921875,11138.7001953125,10999.259765625,11004.6201171875,11004.6201171875,4337440000
|
||
|
|
2022-12-12,11015.48046875,11144.669921875,10984.8203125,11143.740234375,11143.740234375,4829990000
|
||
|
|
2022-12-13,11542.83984375,11571.6396484375,11160.5400390625,11256.8095703125,11256.8095703125,6126890000
|
||
|
|
2022-12-14,11248.08984375,11352.08984375,11065.240234375,11170.8896484375,11170.8896484375,5485150000
|
||
|
|
2022-12-15,11012.6201171875,11029.5703125,10775.6103515625,10810.5302734375,10810.5302734375,5536070000
|
||
|
|
2022-12-16,10767.6298828125,10833.240234375,10642.099609375,10705.41015625,10705.41015625,7968170000
|
||
|
|
2022-12-19,10707.4404296875,10713.9697265625,10497.5498046875,10546.0302734375,10546.0302734375,4631820000
|
||
|
|
2022-12-20,10490.8896484375,10609.4599609375,10446.8203125,10547.1103515625,10547.1103515625,4707190000
|
||
|
|
2022-12-21,10592.0,10753.5703125,10569.2001953125,10709.3701171875,10709.3701171875,4401420000
|
||
|
|
2022-12-22,10586.4599609375,10599.33984375,10313.3203125,10476.1201171875,10476.1201171875,5125070000
|
||
|
|
2022-12-23,10437.75,10514.759765625,10361.8203125,10497.8603515625,10497.8603515625,3544680000
|
||
|
|
2022-12-27,10462.1904296875,10472.3203125,10340.73046875,10353.23046875,10353.23046875,3827290000
|
||
|
|
2022-12-28,10339.2001953125,10414.8203125,10207.4697265625,10213.2900390625,10213.2900390625,3842970000
|
||
|
|
2022-12-29,10321.4599609375,10502.080078125,10301.0595703125,10478.08984375,10478.08984375,4154100000
|
||
|
|
2022-12-30,10368.3701171875,10468.3095703125,10324.7001953125,10466.48046875,10466.48046875,3959030000
|
||
|
|
2023-01-03,10562.0595703125,10613.0595703125,10309.16015625,10386.98046875,10386.98046875,4780650000
|
||
|
|
2023-01-04,10467.8203125,10515.2197265625,10337.6396484375,10458.759765625,10458.759765625,5085380000
|
||
|
|
2023-01-05,10390.3095703125,10393.2197265625,10295.25,10305.240234375,10305.240234375,4764270000
|
||
|
|
2023-01-06,10363.9599609375,10604.1396484375,10265.0400390625,10569.2900390625,10569.2900390625,5199780000
|
||
|
|
2023-01-09,10662.099609375,10807.259765625,10619.1201171875,10635.650390625,10635.650390625,5132190000
|
||
|
|
2023-01-10,10607.7197265625,10743.669921875,10589.58984375,10742.6298828125,10742.6298828125,4710680000
|
||
|
|
2023-01-11,10794.990234375,10932.4404296875,10762.73046875,10931.669921875,10931.669921875,5284390000
|
||
|
|
2023-01-12,10969.259765625,11027.75,10797.1201171875,11001.099609375,11001.099609375,5681240000
|
||
|
|
2023-01-13,10906.3701171875,11084.009765625,10900.16015625,11079.16015625,11079.16015625,5077990000
|
||
|
|
2023-01-17,11070.0,11145.4404296875,11024.7197265625,11095.1103515625,11095.1103515625,5138410000
|
||
|
|
2023-01-18,11170.9501953125,11223.41015625,10952.0498046875,10957.009765625,10957.009765625,5288630000
|
||
|
|
2023-01-19,10890.400390625,10932.51953125,10804.5703125,10852.26953125,10852.26953125,4660800000
|
||
|
|
2023-01-20,10924.66015625,11143.169921875,10885.650390625,11140.4296875,11140.4296875,5980110000
|
||
|
|
2023-01-23,11171.9404296875,11405.5,11144.0302734375,11364.41015625,11364.41015625,5997810000
|
||
|
|
2023-01-24,11302.9296875,11378.150390625,11282.650390625,11334.26953125,11334.26953125,5670860000
|
||
|
|
2023-01-25,11146.5302734375,11334.2197265625,11069.1796875,11313.3603515625,11313.3603515625,5485570000
|
||
|
|
2023-01-26,11458.400390625,11516.0498046875,11341.1904296875,11512.41015625,11512.41015625,5732890000
|
||
|
|
2023-01-27,11470.4697265625,11691.8896484375,11470.26953125,11621.7099609375,11621.7099609375,6243800000
|
||
|
|
2023-01-30,11512.33984375,11553.3095703125,11388.5400390625,11393.8095703125,11393.8095703125,5122320000
|
||
|
|
2023-01-31,11398.580078125,11586.009765625,11398.3701171875,11584.5498046875,11584.5498046875,5695150000
|
||
|
|
2023-02-01,11573.1396484375,11904.01953125,11500.330078125,11816.3203125,11816.3203125,6336040000
|
||
|
|
2023-02-02,12065.150390625,12269.5498046875,12024.1396484375,12200.8203125,12200.8203125,7038210000
|
||
|
|
2023-02-03,11946.8603515625,12231.3095703125,11946.8603515625,12006.9501953125,12006.9501953125,5954490000
|
||
|
|
2023-02-06,11904.41015625,11973.41015625,11843.490234375,11887.4501953125,11887.4501953125,5538350000
|
||
|
|
2023-02-07,11891.25,12150.2197265625,11836.7802734375,12113.7900390625,12113.7900390625,5720240000
|
||
|
|
2023-02-08,12069.1201171875,12096.3896484375,11890.08984375,11910.51953125,11910.51953125,5052870000
|
||
|
|
2023-02-09,12069.099609375,12070.9599609375,11745.1103515625,11789.580078125,11789.580078125,5536290000
|
||
|
|
2023-02-10,11714.599609375,11775.7998046875,11630.5400390625,11718.1201171875,11718.1201171875,4885030000
|
||
|
|
2023-02-13,11759.08984375,11910.919921875,11719.73046875,11891.7900390625,11891.7900390625,4752880000
|
||
|
|
2023-02-14,11808.2001953125,11999.849609375,11760.5595703125,11960.150390625,11960.150390625,5032430000
|
||
|
|
2023-02-15,11905.1201171875,12071.2900390625,11876.8203125,12070.58984375,12070.58984375,5056640000
|
||
|
|
2023-02-16,11896.3095703125,12040.33984375,11853.3603515625,11855.830078125,11855.830078125,5159410000
|
||
|
|
2023-02-17,11777.5,11803.2197265625,11673.2099609375,11787.26953125,11787.26953125,4925230000
|
||
|
|
2023-02-21,11640.3701171875,11684.1396484375,11491.1796875,11492.2998046875,11492.2998046875,5002540000
|
||
|
|
2023-02-22,11517.2001953125,11582.51953125,11445.169921875,11507.0703125,11507.0703125,4671270000
|
||
|
|
2023-02-23,11636.9296875,11638.98046875,11432.580078125,11590.400390625,11590.400390625,4714580000
|
||
|
|
2023-02-24,11404.1796875,11434.3603515625,11334.4697265625,11394.9404296875,11394.9404296875,4432650000
|
||
|
|
2023-02-27,11517.1904296875,11565.23046875,11444.599609375,11466.98046875,11466.98046875,4494000000
|
||
|
|
2023-02-28,11451.0498046875,11548.23046875,11435.3896484375,11455.5400390625,11455.5400390625,5340950000
|
||
|
|
2023-03-01,11447.580078125,11479.0,11349.8701171875,11379.48046875,11379.48046875,4927530000
|
||
|
|
2023-03-02,11273.76953125,11487.58984375,11273.6103515625,11462.98046875,11462.98046875,5313760000
|
||
|
|
2023-03-03,11524.650390625,11699.6298828125,11514.740234375,11689.009765625,11689.009765625,5102210000
|
||
|
|
2023-03-06,11736.8701171875,11827.919921875,11667.48046875,11675.740234375,11675.740234375,4982880000
|
||
|
|
2023-03-07,11670.98046875,11705.9599609375,11512.0302734375,11530.330078125,11530.330078125,5422820000
|
||
|
|
2023-03-08,11553.08984375,11601.23046875,11487.75,11576.0,11576.0,5085970000
|
||
|
|
2023-03-09,11578.3095703125,11667.1201171875,11319.98046875,11338.349609375,11338.349609375,5061790000
|
||
|
|
2023-03-10,11325.3603515625,11373.8095703125,11093.8603515625,11138.8896484375,11138.8896484375,6193500000
|
||
|
|
2023-03-13,11041.4599609375,11326.73046875,10982.7998046875,11188.83984375,11188.83984375,6201490000
|
||
|
|
2023-03-14,11357.73046875,11467.01953125,11284.9296875,11428.150390625,11428.150390625,5533120000
|
||
|
|
2023-03-15,11291.169921875,11447.900390625,11238.4404296875,11434.0498046875,11434.0498046875,5912430000
|
||
|
|
2023-03-16,11384.8701171875,11733.7998046875,11365.490234375,11717.2802734375,11717.2802734375,5498920000
|
||
|
|
2023-03-17,11696.33984375,11773.1103515625,11562.6298828125,11630.509765625,11630.509765625,7903090000
|
||
|
|
2023-03-20,11614.3896484375,11695.5498046875,11550.6904296875,11675.5400390625,11675.5400390625,4970630000
|
||
|
|
2023-03-21,11764.7900390625,11879.16015625,11724.91015625,11860.1103515625,11860.1103515625,4829870000
|
||
|
|
2023-03-22,11857.5,12013.990234375,11666.849609375,11669.9599609375,11669.9599609375,4981590000
|
||
|
|
2023-03-23,11811.3203125,11962.6904296875,11684.51953125,11787.400390625,11787.400390625,4917460000
|
||
|
|
2023-03-24,11747.6201171875,11826.23046875,11670.669921875,11823.9599609375,11823.9599609375,4363650000
|
||
|
|
2023-03-27,11868.5400390625,11903.2099609375,11739.0498046875,11768.83984375,11768.83984375,4330320000
|
||
|
|
2023-03-28,11752.759765625,11752.759765625,11635.0302734375,11716.080078125,11716.080078125,4036910000
|
||
|
|
2023-03-29,11855.58984375,11941.599609375,11823.349609375,11926.240234375,11926.240234375,4493540000
|
||
|
|
2023-03-30,12010.4501953125,12044.7900390625,11953.3701171875,12013.4697265625,12013.4697265625,4738880000
|
||
|
|
2023-03-31,12031.5400390625,12227.9296875,12030.4404296875,12221.91015625,12221.91015625,5521150000
|
||
|
|
2023-04-03,12146.08984375,12196.33984375,12086.51953125,12189.4501953125,12189.4501953125,4816440000
|
||
|
|
2023-04-04,12208.490234375,12224.6796875,12081.8095703125,12126.330078125,12126.330078125,4298760000
|
||
|
|
2023-04-05,12081.759765625,12086.75,11931.849609375,11996.8603515625,11996.8603515625,4378590000
|
||
|
|
2023-04-06,11939.080078125,12098.5,11898.3603515625,12087.9599609375,12087.9599609375,3862800000
|
||
|
|
2023-04-10,11975.1298828125,12084.9501953125,11924.2001953125,12084.3603515625,12084.3603515625,4334070000
|
||
|
|
2023-04-11,12080.240234375,12091.26953125,12011.400390625,12031.8798828125,12031.8798828125,4676960000
|
||
|
|
2023-04-12,12110.8701171875,12134.5,11916.5400390625,11929.33984375,11929.33984375,4909770000
|
||
|
|
2023-04-13,11997.419921875,12178.7998046875,11995.9404296875,12166.26953125,12166.26953125,4942990000
|
||
|
|
2023-04-14,12117.91015625,12205.7197265625,12026.5498046875,12123.4697265625,12123.4697265625,4655740000
|
||
|
|
2023-04-17,12108.23046875,12159.01953125,12064.099609375,12157.7197265625,12157.7197265625,4823180000
|
||
|
|
2023-04-18,12234.5595703125,12245.4296875,12110.23046875,12153.41015625,12153.41015625,4851810000
|
||
|
|
2023-04-19,12063.6796875,12191.099609375,12060.169921875,12157.23046875,12157.23046875,4972700000
|
||
|
|
2023-04-20,12039.080078125,12155.9599609375,12011.9501953125,12059.5595703125,12059.5595703125,4590530000
|
||
|
|
2023-04-21,12046.0302734375,12097.150390625,11986.8203125,12072.4599609375,12072.4599609375,4868050000
|
||
|
|
2023-04-24,12053.4697265625,12103.580078125,11960.2998046875,12037.2001953125,12037.2001953125,4854050000
|
||
|
|
2023-04-25,11968.8095703125,11990.4599609375,11798.76953125,11799.16015625,11799.16015625,4806020000
|
||
|
|
2023-04-26,11913.23046875,11967.990234375,11833.0703125,11854.349609375,11854.349609375,5281970000
|
||
|
|
2023-04-27,11972.150390625,12154.009765625,11950.919921875,12142.240234375,12142.240234375,5253710000
|
||
|
|
2023-04-28,12117.5400390625,12227.7197265625,12082.5703125,12226.580078125,12226.580078125,5331380000
|
||
|
|
2023-05-01,12210.0498046875,12261.3203125,12181.080078125,12212.599609375,12212.599609375,5168430000
|
||
|
|
2023-05-02,12198.01953125,12206.580078125,12015.23046875,12080.509765625,12080.509765625,5501410000
|
||
|
|
2023-05-03,12097.0400390625,12212.5498046875,12022.4599609375,12025.330078125,12025.330078125,5782160000
|
||
|
|
2023-05-04,11997.33984375,12033.150390625,11925.3701171875,11966.400390625,11966.400390625,4745780000
|
||
|
|
2023-05-05,12073.0302734375,12264.830078125,12065.7197265625,12235.41015625,12235.41015625,4574790000
|
||
|
|
2023-05-08,12231.6796875,12264.990234375,12178.259765625,12256.919921875,12256.919921875,4216360000
|
||
|
|
2023-05-09,12195.7802734375,12216.1298828125,12174.0595703125,12179.5498046875,12179.5498046875,4126780000
|
||
|
|
2023-05-10,12286.66015625,12337.6904296875,12180.8603515625,12306.4404296875,12306.4404296875,4948260000
|
||
|
|
2023-05-11,12321.259765625,12347.3798828125,12255.4404296875,12328.509765625,12328.509765625,4489490000
|
||
|
|
2023-05-12,12350.51953125,12364.650390625,12209.580078125,12284.740234375,12284.740234375,4170000000
|
||
|
|
2023-05-15,12301.169921875,12376.400390625,12263.349609375,12365.2099609375,12365.2099609375,3979290000
|
||
|
|
2023-05-16,12327.0498046875,12403.8095703125,12324.51953125,12343.0498046875,12343.0498046875,4067510000
|
||
|
|
2023-05-17,12388.580078125,12514.0703125,12335.01953125,12500.5703125,12500.5703125,4501820000
|
||
|
|
2023-05-18,12513.8701171875,12698.5,12512.259765625,12688.83984375,12688.83984375,4532890000
|
||
|
|
2023-05-19,12709.4599609375,12731.73046875,12624.0595703125,12657.900390625,12657.900390625,3935780000
|
||
|
|
2023-05-22,12664.4404296875,12756.23046875,12655.259765625,12720.7802734375,12720.7802734375,4278920000
|
||
|
|
2023-05-23,12652.8798828125,12709.740234375,12554.4296875,12560.25,12560.25,4347440000
|
||
|
|
2023-05-24,12481.8896484375,12529.6298828125,12415.849609375,12484.16015625,12484.16015625,4088270000
|
||
|
|
2023-05-25,12706.4404296875,12736.919921875,12604.8896484375,12698.08984375,12698.08984375,4651640000
|
||
|
|
2023-05-26,12736.419921875,13001.91015625,12729.740234375,12975.6904296875,12975.6904296875,4434070000
|
||
|
|
2023-05-30,13109.099609375,13154.2900390625,12968.1201171875,13017.4296875,13017.4296875,4843470000
|
||
|
|
2023-05-31,12968.3798828125,13029.080078125,12889.3701171875,12935.2900390625,12935.2900390625,5905760000
|
||
|
|
2023-06-01,12944.4599609375,13141.830078125,12903.6298828125,13100.98046875,13100.98046875,4610310000
|
||
|
|
2023-06-02,13190.48046875,13256.2099609375,13125.8603515625,13240.76953125,13240.76953125,4426760000
|
||
|
|
2023-06-05,13238.48046875,13330.650390625,13194.9501953125,13229.4296875,13229.4296875,4344280000
|
||
|
|
2023-06-06,13199.58984375,13306.2099609375,13165.650390625,13276.419921875,13276.419921875,4810910000
|
||
|
|
2023-06-07,13295.259765625,13361.900390625,13089.48046875,13104.900390625,13104.900390625,5270600000
|
||
|
|
2023-06-08,13113.26953125,13248.599609375,13101.1796875,13238.51953125,13238.51953125,4280160000
|
||
|
|
2023-06-09,13312.3896484375,13385.9501953125,13229.330078125,13259.1396484375,13259.1396484375,4412710000
|
||
|
|
2023-06-12,13326.3701171875,13465.91015625,13302.580078125,13461.919921875,13461.919921875,4722680000
|
||
|
|
2023-06-13,13566.5302734375,13594.400390625,13473.1904296875,13573.3203125,13573.3203125,5522100000
|
||
|
|
2023-06-14,13570.5595703125,13661.740234375,13455.990234375,13626.48046875,13626.48046875,5772550000
|
||
|
|
2023-06-15,13572.8798828125,13828.169921875,13561.3701171875,13782.8203125,13782.8203125,5667520000
|
||
|
|
2023-06-16,13859.0703125,13864.0595703125,13680.9501953125,13689.5703125,13689.5703125,8076530000
|
||
|
|
2023-06-20,13642.2900390625,13711.1796875,13561.83984375,13667.2900390625,13667.2900390625,5237710000
|
||
|
|
2023-06-21,13620.8701171875,13638.5703125,13460.9404296875,13502.2001953125,13502.2001953125,5194640000
|
||
|
|
2023-06-22,13443.41015625,13631.849609375,13441.5595703125,13630.6103515625,13630.6103515625,4499550000
|
||
|
|
2023-06-23,13484.099609375,13572.1904296875,13442.650390625,13492.51953125,13492.51953125,7734500000
|
||
|
|
2023-06-26,13468.740234375,13573.5703125,13334.419921875,13335.7802734375,13335.7802734375,4430600000
|
||
|
|
2023-06-27,13389.25,13578.7998046875,13366.9697265625,13555.669921875,13555.669921875,5053660000
|
||
|
|
2023-06-28,13506.01953125,13654.1396484375,13495.73046875,13591.75,13591.75,4533270000
|
||
|
|
2023-06-29,13592.3603515625,13618.5302734375,13540.259765625,13591.330078125,13591.330078125,4388140000
|
||
|
|
2023-06-30,13719.98046875,13816.6796875,13716.16015625,13787.919921875,13787.919921875,4661120000
|
||
|
|
2023-07-03,13798.7001953125,13839.08984375,13773.41015625,13816.76953125,13816.76953125,2902300000
|
||
|
|
2023-07-05,13772.099609375,13844.5,13764.25,13791.650390625,13791.650390625,5339340000
|
||
|
|
2023-07-06,13653.169921875,13689.51953125,13567.25,13679.0400390625,13679.0400390625,6113080000
|
||
|
|
2023-07-07,13668.0703125,13804.509765625,13656.73046875,13660.7197265625,13660.7197265625,5098120000
|
||
|
|
2023-07-10,13645.3701171875,13692.41015625,13584.8701171875,13685.48046875,13685.48046875,5275390000
|
||
|
|
2023-07-11,13709.8095703125,13774.830078125,13643.3203125,13760.7001953125,13760.7001953125,4840950000
|
||
|
|
2023-07-12,13915.6396484375,13963.4501953125,13842.1298828125,13918.9599609375,13918.9599609375,5230620000
|
||
|
|
2023-07-13,14021.150390625,14163.7998046875,14012.240234375,14138.5703125,14138.5703125,5183560000
|
||
|
|
2023-07-14,14166.66015625,14232.1103515625,14081.9599609375,14113.7001953125,14113.7001953125,5366890000
|
||
|
|
2023-07-17,14149.919921875,14274.41015625,14138.009765625,14244.9501953125,14244.9501953125,4593160000
|
||
|
|
2023-07-18,14212.25,14396.6904296875,14176.1103515625,14353.6396484375,14353.6396484375,4824070000
|
||
|
|
2023-07-19,14398.5302734375,14446.5498046875,14317.08984375,14358.01953125,14358.01953125,5112420000
|
||
|
|
2023-07-20,14273.2900390625,14309.919921875,14030.6201171875,14063.3095703125,14063.3095703125,5128020000
|
||
|
|
2023-07-21,14148.1796875,14179.009765625,14020.4501953125,14032.8095703125,14032.8095703125,5254180000
|
||
|
|
2023-07-24,14081.6298828125,14110.150390625,13997.1298828125,14058.8701171875,14058.8701171875,4083070000
|
||
|
|
2023-07-25,14093.240234375,14201.91015625,14092.51953125,14144.5595703125,14144.5595703125,3812470000
|
||
|
|
2023-07-26,14123.51953125,14187.349609375,14041.9501953125,14127.2802734375,14127.2802734375,4322000000
|
||
|
|
2023-07-27,14319.16015625,14360.2001953125,14006.9296875,14050.1103515625,14050.1103515625,5115840000
|
||
|
|
2023-07-28,14199.830078125,14344.349609375,14188.099609375,14316.66015625,14316.66015625,4453520000
|
||
|
|
2023-07-31,14337.900390625,14370.91015625,14292.75,14346.01953125,14346.01953125,4934440000
|
||
|
|
2023-08-01,14274.9296875,14309.2099609375,14215.6396484375,14283.91015625,14283.91015625,4633770000
|
||
|
|
2023-08-02,14132.73046875,14133.849609375,13914.8095703125,13973.4501953125,13973.4501953125,5481960000
|
||
|
|
2023-08-03,13899.759765625,14032.2802734375,13881.349609375,13959.7197265625,13959.7197265625,6036970000
|
||
|
|
2023-08-04,14025.9599609375,14119.2197265625,13897.9296875,13909.240234375,13909.240234375,5349450000
|
||
|
|
2023-08-07,13972.4501953125,13997.150390625,13864.919921875,13994.400390625,13994.400390625,4892330000
|
||
|
|
2023-08-08,13875.4501953125,13899.740234375,13769.33984375,13884.3203125,13884.3203125,5284550000
|
||
|
|
2023-08-09,13897.6103515625,13898.5400390625,13698.3896484375,13722.01953125,13722.01953125,5591360000
|
||
|
|
2023-08-10,13818.25,13947.16015625,13686.509765625,13737.990234375,13737.990234375,5299080000
|
||
|
|
2023-08-11,13633.650390625,13720.330078125,13609.98046875,13644.849609375,13644.849609375,4638880000
|
||
|
|
2023-08-14,13599.0,13789.16015625,13582.490234375,13788.330078125,13788.330078125,4272020000
|
||
|
|
2023-08-15,13760.48046875,13774.98046875,13611.9404296875,13631.0498046875,13631.0498046875,4473320000
|
||
|
|
2023-08-16,13593.169921875,13644.3203125,13473.0302734375,13474.6298828125,13474.6298828125,6243760000
|
||
|
|
2023-08-17,13527.2998046875,13535.08984375,13303.4501953125,13316.9296875,13316.9296875,5280180000
|
||
|
|
2023-08-18,13190.01953125,13335.8701171875,13161.759765625,13290.7802734375,13290.7802734375,4801910000
|
||
|
|
2023-08-21,13347.259765625,13516.8603515625,13325.58984375,13497.58984375,13497.58984375,4363070000
|
||
|
|
2023-08-22,13593.9501953125,13598.76953125,13484.3798828125,13505.8701171875,13505.8701171875,4282430000
|
||
|
|
2023-08-23,13532.4296875,13757.0,13532.4296875,13721.0302734375,13721.0302734375,4127850000
|
||
|
|
2023-08-24,13834.3095703125,13834.6904296875,13462.83984375,13463.9697265625,13463.9697265625,4383820000
|
||
|
|
2023-08-25,13514.3701171875,13633.419921875,13376.349609375,13590.650390625,13590.650390625,3970060000
|
||
|
|
2023-08-28,13695.3603515625,13735.98046875,13626.6396484375,13705.1298828125,13705.1298828125,3666680000
|
||
|
|
2023-08-29,13687.23046875,13959.8095703125,13677.0595703125,13943.759765625,13943.759765625,4748180000
|
||
|
|
2023-08-30,13961.76953125,14050.8203125,13924.2001953125,14019.3095703125,14019.3095703125,4364600000
|
||
|
|
2023-08-31,14041.5400390625,14114.669921875,14010.48046875,14034.9697265625,14034.9697265625,4568610000
|
||
|
|
2023-09-01,14129.9599609375,14149.6201171875,13982.419921875,14031.8095703125,14031.8095703125,4033960000
|
||
|
|
2023-09-05,13994.5400390625,14060.849609375,13945.650390625,14020.9501953125,14020.9501953125,4379790000
|
||
|
|
2023-09-06,13988.8095703125,14001.9501953125,13802.419921875,13872.4697265625,13872.4697265625,4215320000
|
||
|
|
2023-09-07,13675.1103515625,13774.6298828125,13642.4697265625,13748.830078125,13748.830078125,4320830000
|
||
|
|
2023-09-08,13754.7099609375,13843.3701171875,13733.1796875,13761.5302734375,13761.5302734375,4160360000
|
||
|
|
2023-09-11,13884.0302734375,13937.4697265625,13805.1298828125,13917.8896484375,13917.8896484375,4538870000
|
||
|
|
2023-09-12,13858.9404296875,13913.599609375,13763.6904296875,13773.6103515625,13773.6103515625,4595490000
|
||
|
|
2023-09-13,13773.669921875,13868.5703125,13733.8203125,13813.58984375,13813.58984375,4840310000
|
||
|
|
2023-09-14,13889.759765625,13957.5703125,13810.66015625,13926.0498046875,13926.0498046875,4649010000
|
||
|
|
2023-09-15,13889.2001953125,13895.75,13684.240234375,13708.330078125,13708.330078125,8162210000
|
||
|
|
2023-09-18,13669.9599609375,13751.2802734375,13663.4599609375,13710.240234375,13710.240234375,4855880000
|
||
|
|
2023-09-19,13649.4404296875,13705.150390625,13578.8701171875,13678.1904296875,13678.1904296875,4453460000
|
||
|
|
2023-09-20,13710.259765625,13727.8095703125,13467.2802734375,13469.1298828125,13469.1298828125,4782440000
|
||
|
|
2023-09-21,13328.0595703125,13362.23046875,13222.5595703125,13223.98046875,13223.98046875,5014890000
|
||
|
|
2023-09-22,13287.169921875,13353.2197265625,13200.6396484375,13211.8095703125,13211.8095703125,4302700000
|
||
|
|
2023-09-25,13172.5400390625,13277.830078125,13132.0,13271.3203125,13271.3203125,4100290000
|
||
|
|
2023-09-26,13180.9599609375,13199.1298828125,13033.400390625,13063.6103515625,13063.6103515625,4693540000
|
||
|
|
2023-09-27,13115.3603515625,13156.3701171875,12963.16015625,13092.849609375,13092.849609375,4841410000
|
||
|
|
2023-09-28,13043.3701171875,13270.9697265625,13025.1103515625,13201.2802734375,13201.2802734375,4648390000
|
||
|
|
2023-09-29,13337.7099609375,13382.98046875,13177.08984375,13219.3203125,13219.3203125,5138500000
|
||
|
|
2023-10-02,13217.98046875,13364.0302734375,13204.080078125,13307.76953125,13307.76953125,4554700000
|
||
|
|
2023-10-03,13229.6796875,13280.0400390625,13008.599609375,13059.4697265625,13059.4697265625,4684310000
|
||
|
|
2023-10-04,13092.919921875,13258.759765625,13072.509765625,13236.009765625,13236.009765625,4308070000
|
||
|
|
2023-10-05,13228.1201171875,13251.1796875,13087.5703125,13219.830078125,13219.830078125,4167470000
|
||
|
|
2023-10-06,13127.6796875,13472.26953125,13099.0302734375,13431.33984375,13431.33984375,4309420000
|
||
|
|
2023-10-09,13326.2197265625,13509.2998046875,13277.48046875,13484.240234375,13484.240234375,3835930000
|
||
|
|
2023-10-10,13505.8095703125,13659.6298828125,13491.8095703125,13562.83984375,13562.83984375,4301350000
|
||
|
|
2023-10-11,13619.2099609375,13671.1103515625,13549.2900390625,13659.6796875,13659.6796875,4160440000
|
||
|
|
2023-10-12,13672.4697265625,13714.1396484375,13491.5595703125,13574.2197265625,13574.2197265625,4858620000
|
||
|
|
2023-10-13,13613.58984375,13619.5400390625,13361.849609375,13407.23046875,13407.23046875,4251550000
|
||
|
|
2023-10-16,13453.8095703125,13598.0498046875,13447.169921875,13567.98046875,13567.98046875,4308690000
|
||
|
|
2023-10-17,13419.8701171875,13602.25,13364.740234375,13533.75,13533.75,4417640000
|
||
|
|
2023-10-18,13439.6796875,13499.740234375,13275.2998046875,13314.2998046875,13314.2998046875,4617140000
|
||
|
|
2023-10-19,13354.7998046875,13404.73046875,13157.330078125,13186.1796875,13186.1796875,5014790000
|
||
|
|
2023-10-20,13157.76953125,13177.349609375,12977.4296875,12983.8095703125,12983.8095703125,4622840000
|
||
|
|
2023-10-23,12930.849609375,13143.2197265625,12848.830078125,13018.330078125,13018.330078125,4669060000
|
||
|
|
2023-10-24,13084.990234375,13170.3896484375,13022.849609375,13139.8701171875,13139.8701171875,4604720000
|
||
|
|
2023-10-25,13039.8603515625,13042.51953125,12804.2998046875,12821.2197265625,12821.2197265625,4599850000
|