5994 lines
627 KiB
Plaintext
5994 lines
627 KiB
Plaintext
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2000-01-03,58.6875,59.3125,56.0,58.28125,36.20561599731445,53228400
|
|
2000-01-04,56.78125,58.5625,56.125,56.3125,34.982582092285156,54119000
|
|
2000-01-05,55.5625,58.1875,54.6875,56.90625,35.351417541503906,64059600
|
|
2000-01-06,56.09375,56.9375,54.1875,55.0,34.167213439941406,54976600
|
|
2000-01-07,54.3125,56.125,53.65625,55.71875,34.613712310791016,62013600
|
|
2000-01-10,56.71875,56.84375,55.6875,56.125,34.8661003112793,44963600
|
|
2000-01-11,55.75,57.125,54.34375,54.6875,33.973087310791016,46743600
|
|
2000-01-12,54.25,54.4375,52.21875,52.90625,32.86654281616211,66532400
|
|
2000-01-13,52.1875,54.3125,50.75,53.90625,33.487754821777344,83144000
|
|
2000-01-14,53.59375,56.96875,52.875,56.125,34.8661003112793,73416400
|
|
2000-01-18,55.90625,58.25,55.875,57.65625,35.81733703613281,81483600
|
|
2000-01-19,55.25,55.75,53.0,53.5,33.23537826538086,97568200
|
|
2000-01-20,53.53125,54.84375,52.9375,53.0,32.924774169921875,56349800
|
|
2000-01-21,53.5,53.625,51.625,51.875,32.22590637207031,68416200
|
|
2000-01-24,51.8984375,52.84375,50.40625,50.625,31.449371337890625,63597600
|
|
2000-01-25,50.5,51.9375,49.78125,51.40625,31.93470573425293,59823200
|
|
2000-01-26,51.21875,51.75,49.5625,49.6875,30.866973876953125,49365000
|
|
2000-01-27,49.9453125,50.59375,48.625,49.375,30.67283821105957,63654800
|
|
2000-01-28,49.0625,50.125,48.625,49.125,30.517532348632812,58225400
|
|
2000-01-31,48.8125,49.09375,47.4375,48.9375,30.401050567626953,73194200
|
|
2000-02-01,49.25,51.625,48.84375,51.46875,31.973526000976562,70196600
|
|
2000-02-02,51.21875,51.96875,50.25,50.40625,31.313474655151367,49915600
|
|
2000-02-03,51.03125,52.09375,50.0625,51.8125,32.18706512451172,49186000
|
|
2000-02-04,52.1875,54.0,52.0703125,53.28125,33.099483489990234,55365400
|
|
2000-02-07,53.40625,53.4375,52.125,53.3125,33.118900299072266,40005800
|
|
2000-02-08,53.21875,55.0,53.21875,54.96875,34.14780044555664,56229000
|
|
2000-02-09,54.71875,54.71875,51.9375,52.0,32.30354690551758,55090000
|
|
2000-02-10,51.9453125,53.28125,51.25,53.0,32.924774169921875,54527800
|
|
2000-02-11,52.4375,52.4375,49.5625,49.96875,31.04169273376465,115559000
|
|
2000-02-14,50.6171875,50.875,49.53125,49.8125,30.944618225097656,81028600
|
|
2000-02-15,49.875,50.0,49.0625,49.28125,30.61458396911621,71027600
|
|
2000-02-16,49.625,50.09375,48.5625,48.8125,30.32341194152832,65202600
|
|
2000-02-17,49.25,49.84375,48.5703125,49.8125,30.944618225097656,80343400
|
|
2000-02-18,50.0,50.03125,47.4375,47.53125,29.5274658203125,79063000
|
|
2000-02-22,47.5625,48.5625,46.40625,46.90625,29.139188766479492,66296200
|
|
2000-02-23,46.75,47.875,46.03125,47.125,29.275083541870117,75847200
|
|
2000-02-24,47.125,47.9375,46.0,47.375,29.430395126342773,69733200
|
|
2000-02-25,47.34375,47.3515625,45.25,45.65625,28.3626708984375,65301400
|
|
2000-02-28,45.125,46.0625,44.0625,45.78125,28.440319061279297,76131800
|
|
2000-02-29,45.875,45.875,44.4375,44.6875,27.760866165161133,58437400
|
|
2000-03-01,44.8125,47.046875,44.46875,45.40625,28.207359313964844,106889800
|
|
2000-03-02,45.90625,47.6875,45.5625,46.6875,29.003292083740234,106932600
|
|
2000-03-03,47.375,49.4375,46.9375,48.0625,29.85747528076172,101435200
|
|
2000-03-06,48.0,48.6875,45.0625,45.3125,28.149126052856445,93609400
|
|
2000-03-07,48.0625,48.75,45.96875,46.4375,28.847984313964844,135061000
|
|
2000-03-08,46.90625,48.09375,45.5,47.78125,29.682777404785156,94290000
|
|
2000-03-09,47.65625,50.0,47.5,50.0,31.06110954284668,88198800
|
|
2000-03-10,49.78125,51.25,49.75,50.5,31.371719360351562,85589000
|
|
2000-03-13,48.8125,50.125,48.75,49.0,30.43987464904785,61831800
|
|
2000-03-14,49.3125,49.625,47.5625,47.5625,29.546871185302734,73489200
|
|
2000-03-15,47.28125,48.3125,46.84375,47.6875,29.62451934814453,53208000
|
|
2000-03-16,47.96875,48.34375,46.625,47.6875,29.62451934814453,77300800
|
|
2000-03-17,47.625,49.75,47.25,49.6875,30.866973876953125,81161600
|
|
2000-03-20,49.375,49.875,48.25,48.6875,30.245750427246094,47773000
|
|
2000-03-21,48.375,51.5625,48.25,51.375,31.91526222229004,81648800
|
|
2000-03-22,51.40625,52.8125,50.5625,51.625,32.070594787597656,93975800
|
|
2000-03-23,53.40625,56.4375,53.3125,55.9375,34.74959182739258,148224000
|
|
2000-03-24,56.3125,57.5,54.78125,55.84375,34.69137191772461,112196800
|
|
2000-03-27,53.8828125,54.125,51.96875,52.03125,32.32297897338867,111434000
|
|
2000-03-28,51.8125,53.71875,51.1875,52.15625,32.400611877441406,81114400
|
|
2000-03-29,52.59375,54.46875,52.5625,53.59375,33.29362487792969,64363800
|
|
2000-03-30,53.09375,54.3125,51.25,51.6875,32.10941696166992,64178400
|
|
2000-03-31,53.0,54.125,52.0625,53.125,33.002403259277344,64281400
|
|
2000-04-03,47.21875,48.25,45.0,45.4375,28.22679328918457,260118200
|
|
2000-04-04,45.78125,46.0,42.46875,44.28125,27.508495330810547,181244400
|
|
2000-04-05,44.125,44.25,42.9375,43.1875,26.82903289794922,82887600
|
|
2000-04-06,43.9375,44.0,42.6328125,43.0,26.712553024291992,66421400
|
|
2000-04-07,43.5,44.6875,42.5,44.53125,27.663803100585938,82613600
|
|
2000-04-10,44.3125,44.3125,43.0,43.03125,26.731966018676758,60685400
|
|
2000-04-11,42.5625,43.03125,41.75,41.9375,26.052505493164062,71961800
|
|
2000-04-12,41.0625,41.125,39.375,39.6875,24.654748916625977,153003800
|
|
2000-04-13,40.4375,41.125,39.5,39.625,24.615921020507812,94316200
|
|
2000-04-14,39.5625,39.75,36.625,37.0625,23.0240421295166,151217800
|
|
2000-04-17,37.125,38.0,36.5,37.9375,23.567617416381836,119772200
|
|
2000-04-18,38.25,40.96875,37.9375,40.28125,25.02361297607422,91794600
|
|
2000-04-19,40.71875,40.75,39.0625,39.34375,24.441204071044922,53715400
|
|
2000-04-20,39.3125,39.9375,38.75,39.46875,24.518861770629883,52387400
|
|
2000-04-24,33.625,34.0,32.5,33.3125,20.694461822509766,313645800
|
|
2000-04-25,34.375,34.75,33.8125,34.6875,21.54864501953125,159517400
|
|
2000-04-26,35.0,35.5625,33.6875,34.0,21.121553421020508,107091200
|
|
2000-04-27,33.71875,34.96875,33.6875,34.90625,21.68453025817871,77669800
|
|
2000-04-28,35.375,35.5,34.125,34.875,21.66511344909668,78082600
|
|
2000-05-01,36.4375,37.0,35.84375,36.71875,22.810503005981445,107811000
|
|
2000-05-02,36.40625,36.75,34.75,34.9375,21.703937530517578,97716200
|
|
2000-05-03,35.1875,35.40625,34.40625,35.28125,21.91749382019043,55354800
|
|
2000-05-04,35.15625,35.625,34.65625,35.21875,21.878665924072266,43317200
|
|
2000-05-05,35.125,35.90625,34.9375,35.5625,22.092205047607422,36402200
|
|
2000-05-08,35.46875,35.6875,34.84375,34.90625,21.68453025817871,36187600
|
|
2000-05-09,35.09375,35.21875,33.75,33.90625,21.06331443786621,60778400
|
|
2000-05-10,33.875,33.9375,32.875,33.09375,20.55856704711914,67740000
|
|
2000-05-11,33.3125,34.0625,32.875,33.9375,21.082727432250977,58390800
|
|
2000-05-12,34.21875,34.875,34.125,34.40625,21.37392234802246,37886000
|
|
2000-05-15,34.5,34.71875,34.0,34.6875,21.54864501953125,33899600
|
|
2000-05-16,34.78125,35.3125,34.53125,34.75,21.58747100830078,48410600
|
|
2000-05-17,34.4375,34.5625,33.625,33.84375,21.024486541748047,53242000
|
|
2000-05-18,34.03125,34.03125,32.9375,33.09375,20.55856704711914,53640400
|
|
2000-05-19,32.6875,32.96875,32.25,32.53125,20.20913314819336,66578000
|
|
2000-05-22,32.5625,32.625,31.21875,32.09375,19.937345504760742,69955000
|
|
2000-05-23,31.9375,32.78125,31.53125,31.59375,19.62673568725586,57963200
|
|
2000-05-24,31.5625,33.28125,31.5,32.78125,20.364437103271484,85482400
|
|
2000-05-25,32.28125,32.375,30.5625,30.75,19.102577209472656,94348800
|
|
2000-05-26,31.03125,31.3125,30.1875,30.71875,19.08316421508789,55822000
|
|
2000-05-30,31.21875,32.0625,31.0,31.6875,19.684974670410156,68536400
|
|
2000-05-31,31.8203125,31.8515625,31.03125,31.28125,19.43260383605957,54968200
|
|
2000-06-01,32.1875,33.0,31.90625,32.28125,20.0538272857666,94507200
|
|
2000-06-02,33.0,33.375,32.5,33.15625,20.597402572631836,80463200
|
|
2000-06-05,33.0078125,34.1875,33.0,33.4375,20.772117614746094,64400000
|
|
2000-06-06,34.09375,34.9375,33.90625,34.8125,21.626293182373047,99019000
|
|
2000-06-07,34.625,35.375,33.5625,35.25,21.898075103759766,76310600
|
|
2000-06-08,35.78125,36.0625,34.125,34.40625,21.37392234802246,94765600
|
|
2000-06-09,34.8125,34.84375,34.15625,34.40625,21.37392234802246,35710200
|
|
2000-06-12,34.5,34.5,33.1875,33.4375,20.772117614746094,49260600
|
|
2000-06-13,33.375,34.0,33.0625,33.9375,21.082727432250977,44289200
|
|
2000-06-14,34.90625,35.5,34.75,35.25,21.898075103759766,79992400
|
|
2000-06-15,35.40625,36.34375,35.3125,36.1875,22.480472564697266,65592600
|
|
2000-06-16,36.3125,36.5625,35.75,36.28125,22.538719177246094,68710600
|
|
2000-06-19,36.28125,36.90625,36.0,36.84375,22.888164520263672,46604800
|
|
2000-06-20,36.9375,37.625,36.875,37.46875,23.27641487121582,62275000
|
|
2000-06-21,38.5,41.09375,38.46875,40.34375,25.062427520751953,160399600
|
|
2000-06-22,40.6875,41.0,39.65625,39.9375,24.8100528717041,87315200
|
|
2000-06-23,39.96875,40.03125,38.5,38.84375,24.130599975585938,49811600
|
|
2000-06-26,38.75,40.0625,38.75,39.75,24.693578720092773,48287000
|
|
2000-06-27,39.625,40.0625,39.1875,39.40625,24.480039596557617,31071200
|
|
2000-06-28,39.5,40.03125,39.3125,39.46875,24.518861770629883,37459200
|
|
2000-06-29,39.125,39.46875,38.53125,38.59375,23.975292205810547,38449000
|
|
2000-06-30,38.53125,40.0,38.34375,40.0,24.848873138427734,52356400
|
|
2000-07-03,39.84375,40.03125,39.6875,40.0,24.848873138427734,15734800
|
|
2000-07-05,39.9375,39.9375,39.125,39.25,24.382965087890625,34824400
|
|
2000-07-06,39.4375,40.84375,39.25,40.46875,25.14007568359375,47873200
|
|
2000-07-07,40.6328125,41.4375,40.28125,41.0,25.470104217529297,54153200
|
|
2000-07-10,40.34375,40.65625,39.6875,39.71875,24.674158096313477,52689800
|
|
2000-07-11,39.40625,40.25,39.25,39.5625,24.577102661132812,37164800
|
|
2000-07-12,39.125,40.5,38.59375,40.15625,24.945951461791992,58370200
|
|
2000-07-13,39.40625,40.0,38.6875,39.96875,24.829452514648438,80843200
|
|
2000-07-14,39.75,39.875,39.21875,39.46875,24.518861770629883,51180600
|
|
2000-07-17,39.125,39.78125,38.75,39.09375,24.28590202331543,53992800
|
|
2000-07-18,38.8125,39.75,38.71875,39.25,24.382965087890625,70617200
|
|
2000-07-19,38.03125,38.75,36.40625,36.5625,22.713436126708984,139924600
|
|
2000-07-20,36.71875,37.625,36.5625,37.40625,23.237594604492188,54690600
|
|
2000-07-21,37.375,37.5,35.9375,36.15625,22.4610595703125,56100600
|
|
2000-07-24,36.03125,36.0625,35.0,35.28125,21.91749382019043,56165600
|
|
2000-07-25,35.40625,35.5,34.1875,34.5,21.432159423828125,64188600
|
|
2000-07-26,34.53125,34.75,33.625,33.90625,21.06331443786621,85404600
|
|
2000-07-27,33.9375,35.0625,33.75,34.6875,21.54864501953125,74337600
|
|
2000-07-28,35.46875,35.90625,34.8125,34.84375,21.645709991455078,75645600
|
|
2000-07-31,35.09375,35.5625,34.625,34.90625,21.68453025817871,70283800
|
|
2000-08-01,34.96875,35.03125,34.09375,34.34375,21.335094451904297,47163600
|
|
2000-08-02,34.28125,35.21875,34.25,34.6875,21.54864501953125,48269200
|
|
2000-08-03,34.09375,35.1875,34.0625,35.125,21.8204288482666,54543400
|
|
2000-08-04,34.71875,34.9375,34.09375,34.5625,21.470985412597656,38107400
|
|
2000-08-07,35.09375,35.5625,34.875,35.0,21.742773056030273,52741800
|
|
2000-08-08,35.03125,37.34375,35.0,37.0625,23.0240421295166,138038800
|
|
2000-08-09,36.875,37.4375,36.5625,37.125,23.062870025634766,63945600
|
|
2000-08-10,36.90625,37.03125,35.875,36.3125,22.558124542236328,48986000
|
|
2000-08-11,36.21875,36.34375,35.8125,36.21875,22.49989128112793,35629600
|
|
2000-08-14,36.15625,36.6875,35.6875,36.09375,22.422245025634766,53427000
|
|
2000-08-15,36.0,36.5,35.75,35.8125,22.247514724731445,40714200
|
|
2000-08-16,35.9375,36.125,35.28125,35.5,22.053375244140625,44976200
|
|
2000-08-17,35.5625,36.0,35.28125,35.78125,22.228097915649414,36112800
|
|
2000-08-18,35.5625,35.71875,35.0,35.5,22.053375244140625,54438800
|
|
2000-08-21,35.34375,35.40625,35.03125,35.3125,21.93690299987793,34119600
|
|
2000-08-22,35.40625,36.21875,35.109375,35.625,22.131031036376953,54428200
|
|
2000-08-23,35.40625,35.5625,35.1875,35.375,21.97572898864746,36726800
|
|
2000-08-24,35.3125,35.59375,34.96875,35.5625,22.092205047607422,42405400
|
|
2000-08-25,35.34375,35.84375,35.28125,35.3125,21.93690299987793,52729400
|
|
2000-08-28,35.09375,36.0625,35.0625,35.65625,22.15045738220215,56421600
|
|
2000-08-29,35.59375,36.375,35.4375,35.46875,22.033967971801758,59400200
|
|
2000-08-30,35.34375,35.46875,34.84375,35.0,21.742773056030273,53498800
|
|
2000-08-31,35.4375,36.0,34.84375,34.90625,21.68453025817871,72575400
|
|
2000-09-01,35.0,35.3125,34.84375,35.09375,21.801010131835938,37629800
|
|
2000-09-05,35.0,35.34375,34.90625,35.0625,21.781599044799805,50755200
|
|
2000-09-06,35.03125,35.34375,34.65625,34.71875,21.568056106567383,62960800
|
|
2000-09-07,35.0,36.03125,34.71875,35.03125,21.762184143066406,111711200
|
|
2000-09-08,35.1875,35.4375,34.59375,34.65625,21.529226303100586,56709600
|
|
2000-09-11,34.5625,34.84375,34.03125,34.40625,21.37392234802246,48495200
|
|
2000-09-12,34.375,34.65625,33.8125,34.0625,21.160375595092773,46781200
|
|
2000-09-13,33.78125,34.375,33.59375,34.125,21.199201583862305,40744800
|
|
2000-09-14,34.34375,34.375,32.84375,32.90625,20.442094802856445,78503000
|
|
2000-09-15,32.71875,32.8125,31.65625,32.09375,19.937345504760742,99915200
|
|
2000-09-18,32.125,32.3125,31.09375,31.5,19.568496704101562,69037800
|
|
2000-09-19,31.8125,32.875,31.6875,32.5,20.189722061157227,79311200
|
|
2000-09-20,32.4375,32.5,31.59375,32.125,19.95676040649414,67791400
|
|
2000-09-21,32.0,32.5625,31.78125,32.09375,19.937345504760742,48952200
|
|
2000-09-22,30.5625,31.75,30.5,31.625,19.646150588989258,84476600
|
|
2000-09-25,31.625,31.75,30.21875,30.625,19.024925231933594,53484200
|
|
2000-09-26,30.46875,32.9375,30.21875,31.34375,19.4714298248291,155704800
|
|
2000-09-27,31.71875,31.78125,29.90625,30.3125,18.830791473388672,106155600
|
|
2000-09-28,30.40625,30.9375,30.3125,30.65625,19.044340133666992,52360400
|
|
2000-09-29,30.5,30.65625,29.3125,30.15625,18.733734130859375,74053600
|
|
2000-10-02,30.25,30.40625,29.125,29.5625,18.364879608154297,58562400
|
|
2000-10-03,29.78125,29.90625,28.25,28.28125,17.568939208984375,85374000
|
|
2000-10-04,28.1875,28.28125,27.25,27.71875,17.219501495361328,136453400
|
|
2000-10-05,27.75,28.625,27.625,27.6875,17.200090408325195,81099400
|
|
2000-10-06,27.90625,28.375,27.375,27.78125,17.25832176208496,61794000
|
|
2000-10-09,27.8125,27.875,26.5,27.09375,16.831235885620117,58323600
|
|
2000-10-10,26.96875,27.78125,26.90625,27.28125,16.947717666625977,62066200
|
|
2000-10-11,27.0,28.46875,27.0,27.875,17.316566467285156,101205800
|
|
2000-10-12,28.15625,28.4375,26.90625,27.1875,16.889474868774414,90219600
|
|
2000-10-13,26.9375,27.4375,26.0625,26.875,16.695343017578125,104521200
|
|
2000-10-16,26.75,26.90625,24.78125,25.1875,15.647038459777832,119759000
|
|
2000-10-17,25.9375,26.21875,25.125,25.21875,15.66644287109375,81276600
|
|
2000-10-18,24.8125,26.625,24.21875,25.875,16.07412338256836,110536400
|
|
2000-10-19,29.21875,31.09375,29.0,30.9375,19.219058990478516,256993200
|
|
2000-10-20,30.65625,33.0625,30.5625,32.59375,20.247953414916992,160378600
|
|
2000-10-23,32.3125,33.125,30.34375,31.0625,19.296710968017578,185170400
|
|
2000-10-24,31.3125,31.46875,30.09375,30.75,19.102577209472656,94427400
|
|
2000-10-25,30.96875,31.71875,30.21875,30.625,19.024925231933594,167603800
|
|
2000-10-26,30.5,32.53125,30.40625,32.21875,20.014995574951172,114826600
|
|
2000-10-27,32.34375,34.59375,32.3125,33.84375,21.024486541748047,124292400
|
|
2000-10-30,33.75,35.0625,33.6875,34.53125,21.451566696166992,110057600
|
|
2000-10-31,34.5,34.75,34.0,34.4375,21.393329620361328,104474000
|
|
2000-11-01,34.25,35.03125,34.21875,34.8125,21.626293182373047,81309400
|
|
2000-11-02,35.1875,35.421875,34.8125,35.15625,21.839834213256836,77985200
|
|
2000-11-03,34.625,34.8125,34.03125,34.125,21.199201583862305,68711000
|
|
2000-11-06,34.34375,35.0625,34.125,34.75,21.58747100830078,74851400
|
|
2000-11-07,34.875,35.9375,34.75,35.25,21.898075103759766,104331200
|
|
2000-11-08,35.5625,36.1875,34.0,34.71875,21.568056106567383,206149400
|
|
2000-11-09,34.25,35.65625,34.21875,35.4375,22.014558792114258,91058600
|
|
2000-11-10,34.96875,35.15625,33.40625,33.6875,20.927419662475586,93744400
|
|
2000-11-13,33.34375,34.0625,32.203125,33.21875,20.63622283935547,83364800
|
|
2000-11-14,34.0,34.90625,33.65625,34.40625,21.37392234802246,84218600
|
|
2000-11-15,34.53125,35.4375,34.34375,35.03125,21.762184143066406,60422200
|
|
2000-11-16,34.71875,35.75,34.46875,34.46875,21.412742614746094,92128600
|
|
2000-11-17,34.71875,35.0,33.8984375,34.53125,21.451566696166992,106525600
|
|
2000-11-20,34.0625,34.25,32.78125,33.59375,20.869182586669922,80157200
|
|
2000-11-21,33.6875,34.625,33.6875,33.875,21.043899536132812,59487600
|
|
2000-11-22,33.03125,34.75,33.0,34.125,21.199201583862305,76343200
|
|
2000-11-24,34.5,35.21875,34.25,34.96875,21.723358154296875,34439200
|
|
2000-11-27,35.71875,36.125,35.3125,35.34375,21.95631217956543,85307600
|
|
2000-11-28,34.6875,34.875,33.40625,33.5,20.81093406677246,127446200
|
|
2000-11-29,33.40625,33.5625,31.625,32.53125,20.20913314819336,98280400
|
|
2000-11-30,31.0,31.03125,28.5,28.6875,17.821306228637695,197200800
|
|
2000-12-01,29.03125,30.3125,28.03125,28.3125,17.588356018066406,109809800
|
|
2000-12-04,28.625,29.5,27.59375,28.21875,17.530107498168945,80407200
|
|
2000-12-05,29.59375,30.25,29.125,29.9375,18.59783172607422,101734400
|
|
2000-12-06,30.0,30.03125,28.03125,28.34375,17.607757568359375,90560800
|
|
2000-12-07,26.71875,27.0,26.125,26.5625,16.501201629638672,145308400
|
|
2000-12-08,27.3125,27.9375,26.71875,27.21875,16.908884048461914,120939800
|
|
2000-12-11,27.75,29.375,27.5,29.03125,18.03485679626465,95576200
|
|
2000-12-12,28.90625,30.0,28.375,29.1875,18.13192367553711,63106000
|
|
2000-12-13,30.25,30.25,28.40625,28.625,17.7824764251709,98360400
|
|
2000-12-14,28.96875,29.3671875,27.6875,27.75,17.23891830444336,71201400
|
|
2000-12-15,25.5234375,26.0,23.875,24.59375,15.278180122375488,116899800
|
|
2000-12-18,24.5,25.0,23.5,23.90625,14.851094245910645,107187400
|
|
2000-12-19,23.71875,24.0,22.25,22.40625,13.919257164001465,120271800
|
|
2000-12-20,21.40625,22.0,20.6875,20.75,12.89035701751709,149037800
|
|
2000-12-21,20.375,22.5625,20.15625,21.71875,13.492171287536621,163173000
|
|
2000-12-22,22.375,23.5625,22.375,23.21875,14.423992156982422,109551800
|
|
2000-12-26,23.4375,24.28125,22.9375,23.4375,14.559893608093262,66941600
|
|
2000-12-27,23.0625,23.40625,22.5,23.21875,14.423992156982422,69003800
|
|
2000-12-28,22.5625,23.125,21.9375,22.28125,13.841608047485352,77619200
|
|
2000-12-29,21.96875,22.90625,21.5,21.6875,13.472752571105957,99977600
|
|
2001-01-02,22.0625,22.5,21.4375,21.6875,13.472752571105957,82413200
|
|
2001-01-03,21.59375,24.4375,21.5625,23.96875,14.889918327331543,135962200
|
|
2001-01-04,23.90625,25.25,23.4375,24.21875,15.045222282409668,112397000
|
|
2001-01-05,24.25,24.9375,23.78125,24.5625,15.258766174316406,93414600
|
|
2001-01-08,24.46875,24.875,23.34375,24.46875,15.200525283813477,79817600
|
|
2001-01-09,25.0,26.3125,24.875,25.90625,16.09353256225586,114965400
|
|
2001-01-10,25.5,26.90625,25.375,26.4375,16.42355728149414,90230200
|
|
2001-01-11,26.5,27.875,26.15625,27.5,17.083606719970703,101854800
|
|
2001-01-12,27.4375,27.5,26.25,26.75,16.61768913269043,73712000
|
|
2001-01-16,26.6875,26.75,25.5625,26.28125,16.32649803161621,68462400
|
|
2001-01-17,26.8125,27.4375,26.28125,26.46875,16.442970275878906,72844200
|
|
2001-01-18,26.84375,28.09375,26.3125,27.75,17.23891830444336,109788800
|
|
2001-01-19,30.0,30.71875,29.4375,30.5,18.9472713470459,209348800
|
|
2001-01-22,30.375,30.5,29.5,30.0625,18.67548942565918,76673000
|
|
2001-01-23,29.875,30.46875,29.46875,30.28125,18.811382293701172,70295200
|
|
2001-01-24,30.5,31.71875,30.375,31.46875,19.549087524414062,110455000
|
|
2001-01-25,31.375,32.0,30.78125,30.90625,19.199649810791016,85657400
|
|
2001-01-26,30.5,32.15625,30.5,32.0,19.879106521606445,93080000
|
|
2001-01-29,31.78125,32.3125,31.75,32.25,20.034406661987305,84983800
|
|
2001-01-30,32.25,32.375,31.4375,31.6875,19.684974670410156,57276800
|
|
2001-01-31,31.5,31.875,30.5,30.53125,18.966686248779297,81898800
|
|
2001-02-01,30.40625,31.3125,30.1875,31.1875,19.374361038208008,71792800
|
|
2001-02-02,31.25,31.6875,30.375,30.40625,18.889036178588867,71100000
|
|
2001-02-05,30.375,31.03125,30.125,30.96875,19.23847007751465,51399200
|
|
2001-02-06,31.03125,31.90625,30.84375,31.28125,19.43260383605957,96442000
|
|
2001-02-07,31.0,32.53125,30.90625,32.34375,20.092647552490234,126061800
|
|
2001-02-08,31.875,32.25,31.0,31.125,19.335535049438477,88041200
|
|
2001-02-09,30.65625,30.78125,29.25,29.5625,18.364879608154297,100575200
|
|
2001-02-12,29.40625,29.71875,28.59375,29.375,18.248403549194336,71289400
|
|
2001-02-13,29.8125,30.53125,29.0625,29.09375,18.073680877685547,76070600
|
|
2001-02-14,28.8125,29.5,28.1875,29.1875,18.13192367553711,61728400
|
|
2001-02-15,29.5,30.09375,28.9375,29.40625,18.267818450927734,65627800
|
|
2001-02-16,28.5,29.125,28.0625,28.65625,17.801897048950195,66958400
|
|
2001-02-20,28.6875,29.125,27.6875,27.9375,17.355384826660156,60730800
|
|
2001-02-21,27.625,29.03125,27.59375,28.125,17.47187042236328,63947200
|
|
2001-02-22,28.15625,28.40625,26.9375,27.59375,17.141845703125,100816400
|
|
2001-02-23,27.21875,28.75,27.15625,28.375,17.627178192138672,92620600
|
|
2001-02-26,28.8125,29.96875,28.6875,29.78125,18.500770568847656,87936800
|
|
2001-02-27,29.6875,30.59375,29.3359375,29.6875,18.442541122436523,99148600
|
|
2001-02-28,29.78125,30.0390625,29.09375,29.5,18.3260440826416,84608400
|
|
2001-03-01,29.28125,29.75,28.125,29.6796875,18.437671661376953,81781600
|
|
2001-03-02,28.75,29.0625,28.21875,28.34375,17.607757568359375,79800800
|
|
2001-03-05,28.625,29.3125,28.28125,28.71875,17.840715408325195,49383600
|
|
2001-03-06,29.3125,30.0,29.1875,29.71875,18.461942672729492,66781800
|
|
2001-03-07,29.9375,30.5625,29.65625,30.34375,18.850204467773438,59743600
|
|
2001-03-08,30.15625,30.296875,29.21875,29.625,18.403705596923828,54626000
|
|
2001-03-09,28.96875,29.09375,27.4375,28.34375,17.607757568359375,103794400
|
|
2001-03-12,27.34375,27.5,25.8125,25.96875,16.132362365722656,114376000
|
|
2001-03-13,26.09375,27.375,26.0,27.09375,16.831235885620117,91035600
|
|
2001-03-14,26.25,27.625,26.09375,27.0,16.772994995117188,90686200
|
|
2001-03-15,27.65625,28.0390625,26.75,26.84375,16.67593002319336,71638400
|
|
2001-03-16,26.25,27.5625,26.2421875,27.28125,16.947717666625977,112848800
|
|
2001-03-19,27.25,27.75,26.5625,27.15625,16.870058059692383,61036400
|
|
2001-03-20,27.28125,28.0625,26.3125,26.34375,16.365318298339844,91822800
|
|
2001-03-21,26.125,26.625,24.875,25.03125,15.549964904785156,124988600
|
|
2001-03-22,25.28125,27.03125,25.25,27.0,16.772994995117188,126363200
|
|
2001-03-23,27.46875,28.5,27.1875,28.28125,17.568939208984375,99519600
|
|
2001-03-26,28.5625,28.75,27.78125,28.03125,17.41362953186035,63118600
|
|
2001-03-27,28.03125,29.28125,27.9375,29.125,18.093095779418945,95135600
|
|
2001-03-28,28.6875,28.96875,27.6875,27.78125,17.25832176208496,78681600
|
|
2001-03-29,27.6875,28.59375,27.28125,27.6875,17.200090408325195,86985000
|
|
2001-03-30,27.875,28.09375,26.9375,27.34375,16.986543655395508,91201600
|
|
2001-04-02,27.40625,28.46875,27.3125,27.90625,17.335975646972656,75924000
|
|
2001-04-03,27.65625,27.65625,26.375,26.6875,16.578872680664062,94187600
|
|
2001-04-04,26.6875,27.5,25.53125,25.96875,16.132362365722656,104046600
|
|
2001-04-05,26.875,28.6875,26.75,28.375,17.627178192138672,113364000
|
|
2001-04-06,28.1875,28.59375,27.53125,28.09375,17.45245933532715,92622000
|
|
2001-04-09,28.28499984741211,28.709999084472656,27.829999923706055,28.575000762939453,17.75141716003418,56295600
|
|
2001-04-10,28.975000381469727,30.045000076293945,28.889999389648438,29.84000015258789,18.537263870239258,109199400
|
|
2001-04-11,30.325000762939453,30.75,29.850000381469727,30.020000457763672,18.649089813232422,109879600
|
|
2001-04-12,29.780000686645508,31.155000686645508,29.674999237060547,31.09000015258789,19.31379508972168,87520000
|
|
2001-04-16,30.700000762939453,30.790000915527344,30.059999465942383,30.395000457763672,18.88204574584961,65857400
|
|
2001-04-17,30.260000228881836,31.05500030517578,30.020000457763672,30.739999771118164,19.096364974975586,85149200
|
|
2001-04-18,31.69499969482422,33.154998779296875,31.5,32.71500015258789,20.32327651977539,156696400
|
|
2001-04-19,32.904998779296875,34.5,32.875,34.02000045776367,21.133981704711914,159375600
|
|
2001-04-20,35.150001525878906,35.54999923706055,34.25,34.5,21.432159423828125,192919600
|
|
2001-04-23,34.05500030517578,34.23500061035156,33.45000076293945,34.125,21.199201583862305,92171200
|
|
2001-04-24,34.099998474121094,34.96500015258789,33.56999969482422,33.775001525878906,20.981773376464844,89176600
|
|
2001-04-25,33.78499984741211,34.89500045776367,33.625,34.845001220703125,21.646482467651367,76744000
|
|
2001-04-26,35.03499984741211,35.5,34.125,34.564998626708984,21.472536087036133,118737600
|
|
2001-04-27,34.76499938964844,34.84000015258789,33.10499954223633,33.560001373291016,20.84821319580078,121572400
|
|
2001-04-30,34.26499938964844,34.529998779296875,33.84000015258789,33.875,21.043899536132812,74368200
|
|
2001-05-01,33.83000183105469,35.150001525878906,33.79999923706055,35.084999084472656,21.79557991027832,83702800
|
|
2001-05-02,35.5,35.57500076293945,34.67499923706055,34.880001068115234,21.668224334716797,92864400
|
|
2001-05-03,34.625,35.09000015258789,34.06999969482422,34.26499938964844,21.286182403564453,66273400
|
|
2001-05-04,34.0,35.525001525878906,33.97999954223633,35.375,21.97572898864746,119538400
|
|
2001-05-07,35.415000915527344,36.07500076293945,35.349998474121094,35.689998626708984,22.17140769958496,109356200
|
|
2001-05-08,35.875,36.04999923706055,35.375,36.029998779296875,22.382631301879883,75084000
|
|
2001-05-09,35.619998931884766,35.650001525878906,34.93000030517578,35.20000076293945,21.86701774597168,76676600
|
|
2001-05-10,35.564998626708984,35.619998931884766,34.97999954223633,35.0,21.742773056030273,64334600
|
|
2001-05-11,34.97999954223633,35.0,34.32500076293945,34.70000076293945,21.556411743164062,51128800
|
|
2001-05-14,34.564998626708984,34.599998474121094,34.150001525878906,34.36000061035156,21.34518814086914,44968000
|
|
2001-05-15,34.369998931884766,34.650001525878906,34.0,34.1349983215332,21.20541763305664,61385600
|
|
2001-05-16,33.849998474121094,34.939998626708984,33.665000915527344,34.58000183105469,21.481857299804688,91893800
|
|
2001-05-17,34.54999923706055,35.06999969482422,33.775001525878906,34.084999084472656,21.174354553222656,106984800
|
|
2001-05-18,33.845001220703125,34.599998474121094,33.625,34.04499816894531,21.149503707885742,90605400
|
|
2001-05-21,34.025001525878906,34.994998931884766,33.875,34.39500045776367,21.366928100585938,103491600
|
|
2001-05-22,34.724998474121094,35.17499923706055,34.59000015258789,35.154998779296875,21.839061737060547,83455600
|
|
2001-05-23,35.19499969482422,35.79999923706055,34.755001068115234,34.849998474121094,21.649580001831055,93637400
|
|
2001-05-24,34.970001220703125,35.88999938964844,34.6349983215332,35.86000061035156,22.277027130126953,80781600
|
|
2001-05-25,35.83000183105469,35.95000076293945,35.18000030517578,35.45500183105469,22.02543067932129,52747600
|
|
2001-05-29,35.400001525878906,35.875,35.025001525878906,35.16999816894531,21.848371505737305,71210800
|
|
2001-05-30,34.779998779296875,35.290000915527344,34.32500076293945,34.595001220703125,21.49117088317871,86501800
|
|
2001-05-31,34.744998931884766,35.189998626708984,34.20000076293945,34.59000015258789,21.48807144165039,70682600
|
|
2001-06-01,34.79999923706055,35.349998474121094,34.349998474121094,35.16999816894531,21.848371505737305,57587600
|
|
2001-06-04,35.275001525878906,35.5099983215332,34.900001525878906,35.38999938964844,21.98504638671875,43736600
|
|
2001-06-05,35.380001068115234,36.540000915527344,35.25,36.29999923706055,22.550369262695312,89454200
|
|
2001-06-06,36.44499969482422,36.7400016784668,35.775001525878906,36.18000030517578,22.475811004638672,80022800
|
|
2001-06-07,36.060001373291016,36.8650016784668,36.040000915527344,36.84000015258789,22.885814666748047,66960000
|
|
2001-06-08,36.849998474121094,36.875,36.025001525878906,36.595001220703125,22.73363494873047,51867000
|
|
2001-06-11,36.42499923706055,36.42499923706055,35.755001068115234,36.060001373291016,22.401268005371094,47345600
|
|
2001-06-12,35.5099983215332,36.20500183105469,35.404998779296875,36.040000915527344,22.388837814331055,66714600
|
|
2001-06-13,36.025001525878906,36.150001525878906,35.31999969482422,35.345001220703125,21.957088470458984,55302400
|
|
2001-06-14,35.11000061035156,35.275001525878906,34.20000076293945,34.45000076293945,21.401107788085938,71972400
|
|
2001-06-15,33.755001068115234,34.150001525878906,33.20000076293945,34.0099983215332,21.12775993347168,108354400
|
|
2001-06-18,33.974998474121094,33.97999954223633,33.005001068115234,33.439998626708984,20.773670196533203,56846800
|
|
2001-06-19,34.10499954223633,34.42499923706055,33.42499923706055,33.65999984741211,20.91033363342285,63457400
|
|
2001-06-20,33.56999969482422,34.79499816894531,33.54999923706055,34.70500183105469,21.559511184692383,64108400
|
|
2001-06-21,34.57500076293945,35.275001525878906,34.459999084472656,34.91999816894531,21.693073272705078,69603800
|
|
2001-06-22,35.0,35.30500030517578,34.290000915527344,34.415000915527344,21.379358291625977,51092000
|
|
2001-06-25,34.54999923706055,34.904998779296875,33.8849983215332,34.42499923706055,21.38557243347168,49215600
|
|
2001-06-26,33.90999984741211,35.10499954223633,33.849998474121094,35.06999969482422,21.78626823425293,63077000
|
|
2001-06-27,34.93000030517578,35.76499938964844,34.68000030517578,35.56999969482422,22.096878051757812,69199800
|
|
2001-06-28,35.775001525878906,38.07500076293945,35.26499938964844,36.369998931884766,22.593854904174805,128975600
|
|
2001-06-29,36.29999923706055,36.70500183105469,35.70000076293945,36.5,22.674612045288086,94283800
|
|
2001-07-02,36.025001525878906,36.57500076293945,35.07500076293945,35.29999923706055,21.929136276245117,72810200
|
|
2001-07-03,35.150001525878906,35.400001525878906,34.96500015258789,35.23500061035156,21.88876724243164,28037400
|
|
2001-07-05,35.11000061035156,35.36000061035156,34.220001220703125,34.255001068115234,21.27996826171875,49242600
|
|
2001-07-06,34.150001525878906,34.20000076293945,32.834999084472656,33.029998779296875,20.518966674804688,67467800
|
|
2001-07-09,33.099998474121094,33.45500183105469,32.52000045776367,32.845001220703125,20.404041290283203,66476600
|
|
2001-07-10,32.95000076293945,33.125,32.17499923706055,32.2400016784668,20.0281925201416,66562600
|
|
2001-07-11,32.10499954223633,33.375,32.099998474121094,33.25,20.655637741088867,73822600
|
|
2001-07-12,35.349998474121094,36.025001525878906,35.165000915527344,35.79999923706055,22.239748001098633,128078000
|
|
2001-07-13,35.70000076293945,36.0,35.470001220703125,35.66999816894531,22.15900230407715,58934600
|
|
2001-07-16,35.724998474121094,36.08000183105469,35.07500076293945,35.59000015258789,22.109285354614258,55990800
|
|
2001-07-17,35.33000183105469,36.005001068115234,35.06999969482422,35.90999984741211,22.30807876586914,63241000
|
|
2001-07-18,35.29999923706055,35.75,34.935001373291016,35.28499984741211,21.91982078552246,57590800
|
|
2001-07-19,35.61000061035156,36.5,35.61000061035156,36.28499984741211,22.54104232788086,76549400
|
|
2001-07-20,34.01499938964844,34.70000076293945,33.970001220703125,34.59000015258789,21.48807144165039,124203600
|
|
2001-07-23,34.619998931884766,34.619998931884766,33.17499923706055,33.54499816894531,20.838897705078125,79999400
|
|
2001-07-24,33.5,33.994998931884766,32.849998474121094,33.15999984741211,20.59972381591797,67530200
|
|
2001-07-25,33.130001068115234,33.7599983215332,32.80500030517578,33.7400016784668,20.960033416748047,74065400
|
|
2001-07-26,33.560001373291016,33.65999984741211,32.75,33.29499816894531,20.683582305908203,77974000
|
|
2001-07-27,33.025001525878906,33.125,32.525001525878906,32.73500061035156,20.335704803466797,65396000
|
|
2001-07-30,32.82500076293945,33.439998626708984,32.77000045776367,32.900001525878906,20.438203811645508,42196400
|
|
2001-07-31,33.005001068115234,33.69499969482422,32.92499923706055,33.095001220703125,20.559345245361328,59031600
|
|
2001-08-01,33.400001525878906,33.404998779296875,32.880001068115234,33.23500061035156,20.64631462097168,55679000
|
|
2001-08-02,33.60499954223633,33.77000045776367,33.130001068115234,33.724998474121094,20.950712203979492,54198400
|
|
2001-08-03,33.650001525878906,33.68000030517578,33.0,33.44499969482422,20.77677345275879,43260400
|
|
2001-08-06,33.26499938964844,33.560001373291016,32.84000015258789,33.064998626708984,20.54070472717285,27831600
|
|
2001-08-07,33.02000045776367,33.525001525878906,32.994998931884766,33.17499923706055,20.609045028686523,31347800
|
|
2001-08-08,33.255001068115234,33.619998931884766,32.244998931884766,32.43000030517578,20.14623260498047,54996400
|
|
2001-08-09,32.4900016784668,32.775001525878906,32.150001525878906,32.505001068115234,20.192825317382812,45536200
|
|
2001-08-10,32.3849983215332,32.93000030517578,31.450000762939453,32.7599983215332,20.351226806640625,51756400
|
|
2001-08-13,32.619998931884766,32.994998931884766,32.375,32.915000915527344,20.447525024414062,32675400
|
|
2001-08-14,32.875,33.04499816894531,32.224998474121094,32.345001220703125,20.093429565429688,36481200
|
|
2001-08-15,32.35499954223633,32.525001525878906,31.600000381469727,31.600000381469727,19.630613327026367,39503000
|
|
2001-08-16,31.420000076293945,32.35499954223633,31.350000381469727,32.310001373291016,20.071691513061523,43905600
|
|
2001-08-17,31.889999389648438,32.064998626708984,30.75,30.940000534057617,19.220613479614258,52234200
|
|
2001-08-20,30.829999923706055,31.375,30.549999237060547,31.350000381469727,19.475313186645508,48371200
|
|
2001-08-21,31.350000381469727,31.600000381469727,30.354999542236328,30.389999389648438,18.878936767578125,47111800
|
|
2001-08-22,30.565000534057617,30.575000762939453,29.540000915527344,30.329999923706055,18.841670989990234,78107200
|
|
2001-08-23,30.334999084472656,30.764999389648438,29.5,29.559999465942383,18.36332130432129,51813200
|
|
2001-08-24,29.799999237060547,31.139999389648438,29.614999771118164,31.024999618530273,19.273412704467773,63399000
|
|
2001-08-27,30.950000762939453,31.68000030517578,30.78499984741211,31.155000686645508,19.354169845581055,44562800
|
|
2001-08-28,31.170000076293945,31.475000381469727,30.290000915527344,30.3700008392334,18.86651611328125,47422800
|
|
2001-08-29,30.524999618530273,30.649999618530273,29.770000457763672,30.125,18.714311599731445,48170000
|
|
2001-08-30,29.520000457763672,29.829999923706055,28.260000228881836,28.469999313354492,17.68619155883789,97632000
|
|
2001-08-31,28.424999237060547,29.030000686645508,28.149999618530273,28.524999618530273,17.72035789489746,57900800
|
|
2001-09-04,28.594999313354492,29.540000915527344,28.03499984741211,28.049999237060547,17.425281524658203,67189200
|
|
2001-09-05,28.09000015258789,29.19499969482422,27.69499969482422,28.8700008392334,17.9346866607666,89470600
|
|
2001-09-06,28.280000686645508,29.19499969482422,27.950000762939453,28.010000228881836,17.400423049926758,112356800
|
|
2001-09-07,28.05500030517578,28.68000030517578,27.655000686645508,27.700000762939453,17.207853317260742,89863800
|
|
2001-09-10,27.459999084472656,28.975000381469727,27.350000381469727,28.790000915527344,17.884981155395508,84471800
|
|
2001-09-17,27.010000228881836,27.549999237060547,26.399999618530273,26.454999923706055,16.434431076049805,127502000
|
|
2001-09-18,26.704999923706055,27.5,26.584999084472656,27.15999984741211,16.872390747070312,83182600
|
|
2001-09-19,27.229999542236328,27.350000381469727,25.299999237060547,26.934999465942383,16.732624053955078,126950200
|
|
2001-09-20,26.174999237060547,26.30500030517578,25.334999084472656,25.3799991607666,15.766615867614746,117983200
|
|
2001-09-21,23.959999084472656,25.299999237060547,23.75,24.854999542236328,15.440475463867188,184976600
|
|
2001-09-24,25.325000762939453,26.225000381469727,24.934999465942383,26.0049991607666,16.154876708984375,85580200
|
|
2001-09-25,26.135000228881836,26.5,25.079999923706055,25.649999618530273,15.934346199035645,84940600
|
|
2001-09-26,25.7549991607666,25.899999618530273,24.774999618530273,25.135000228881836,15.614415168762207,58524400
|
|
2001-09-27,25.049999237060547,25.34000015258789,24.0,24.979999542236328,15.51812744140625,81191200
|
|
2001-09-28,24.809999465942383,25.795000076293945,24.489999771118164,25.584999084472656,15.893964767456055,116641200
|
|
2001-10-01,25.469999313354492,26.25,25.204999923706055,25.895000457763672,16.0865478515625,69999600
|
|
2001-10-02,25.815000534057617,26.774999618530273,25.780000686645508,26.524999618530273,16.477914810180664,80860800
|
|
2001-10-03,26.239999771118164,28.46500015258789,26.200000762939453,28.114999771118164,17.46565818786621,97199200
|
|
2001-10-04,28.459999084472656,29.200000762939453,28.104999542236328,28.219999313354492,17.530887603759766,101778000
|
|
2001-10-05,28.079999923706055,29.0,27.469999313354492,28.860000610351562,17.928470611572266,80844400
|
|
2001-10-08,28.399999618530273,29.325000762939453,28.3700008392334,29.020000457763672,18.02786636352539,60605800
|
|
2001-10-09,28.75,28.78499984741211,27.094999313354492,27.280000686645508,16.946935653686523,99477600
|
|
2001-10-10,26.799999237060547,27.875,26.5,27.7549991607666,17.242023468017578,86349200
|
|
2001-10-11,27.8799991607666,28.420000076293945,27.295000076293945,28.15999984741211,17.493610382080078,83742600
|
|
2001-10-12,27.850000381469727,28.31999969482422,27.274999618530273,28.190000534057617,17.51224708557129,63307000
|
|
2001-10-15,27.950000762939453,29.25,27.924999237060547,29.030000686645508,18.034076690673828,68437000
|
|
2001-10-16,28.934999465942383,29.454999923706055,28.604999542236328,29.225000381469727,18.155208587646484,66169000
|
|
2001-10-17,29.559999465942383,29.649999618530273,27.989999771118164,28.014999389648438,17.403533935546875,73710600
|
|
2001-10-18,28.170000076293945,28.790000915527344,27.75,28.375,17.627178192138672,78348000
|
|
2001-10-19,28.700000762939453,29.0049991607666,27.815000534057617,28.950000762939453,17.984378814697266,91219600
|
|
2001-10-22,28.950000762939453,30.09000015258789,28.735000610351562,30.079999923706055,18.686365127563477,72323600
|
|
2001-10-23,30.235000610351562,30.719999313354492,29.700000762939453,30.21500015258789,18.770225524902344,80325000
|
|
2001-10-24,30.25,30.809999465942383,29.809999465942383,30.65999984741211,19.04667091369629,79141400
|
|
2001-10-25,30.30500030517578,31.299999237060547,29.78499984741211,31.280000686645508,19.431819915771484,75318200
|
|
2001-10-26,31.15999984741211,31.815000534057617,31.040000915527344,31.100000381469727,19.32000160217285,64509400
|
|
2001-10-29,31.049999237060547,31.100000381469727,29.770000457763672,29.81999969482422,18.524839401245117,55129400
|
|
2001-10-30,29.459999084472656,29.770000457763672,29.094999313354492,29.440000534057617,18.288780212402344,57395600
|
|
2001-10-31,29.649999618530273,30.364999771118164,29.049999237060547,29.075000762939453,18.062036514282227,64700000
|
|
2001-11-01,30.040000915527344,31.125,29.799999237060547,30.920000076293945,19.20818328857422,109671200
|
|
2001-11-02,30.96500015258789,31.510000228881836,30.2549991607666,30.700000762939453,19.071523666381836,83360000
|
|
2001-11-05,30.93000030517578,32.01499938964844,30.875,31.635000228881836,19.65236473083496,66401600
|
|
2001-11-06,31.350000381469727,32.470001220703125,31.079999923706055,32.38999938964844,20.121389389038086,68612000
|
|
2001-11-07,32.11000061035156,32.525001525878906,32.01499938964844,32.125,19.95676040649414,58899000
|
|
2001-11-08,32.22999954223633,33.029998779296875,31.829999923706055,32.209999084472656,20.009559631347656,74227800
|
|
2001-11-09,32.16999816894531,32.82500076293945,31.954999923706055,32.60499954223633,20.254947662353516,48013600
|
|
2001-11-12,32.349998474121094,33.220001220703125,31.825000762939453,32.89500045776367,20.435108184814453,57752800
|
|
2001-11-13,33.400001525878906,33.974998474121094,33.29999923706055,33.95000076293945,21.09048843383789,60159600
|
|
2001-11-14,34.1150016784668,34.16999816894531,32.89500045776367,32.974998474121094,20.484798431396484,88625600
|
|
2001-11-15,33.04999923706055,33.525001525878906,32.724998474121094,33.060001373291016,20.537595748901367,77922000
|
|
2001-11-16,33.18000030517578,33.30500030517578,32.474998474121094,32.875,20.42268180847168,59249000
|
|
2001-11-19,33.125,33.48500061035156,32.849998474121094,33.27000045776367,20.66805076599121,56005000
|
|
2001-11-20,33.224998474121094,33.900001525878906,32.51499938964844,32.70000076293945,20.313968658447266,65921800
|
|
2001-11-21,32.18000030517578,32.29999923706055,31.739999771118164,32.025001525878906,19.894636154174805,50785200
|
|
2001-11-23,32.189998626708984,32.404998779296875,31.809999465942383,32.35499954223633,20.099634170532227,15754600
|
|
2001-11-26,32.494998931884766,32.85499954223633,32.20000076293945,32.56999969482422,20.23320960998535,41983600
|
|
2001-11-27,32.39500045776367,32.53499984741211,31.375,31.8700008392334,19.79834747314453,90819000
|
|
2001-11-28,31.584999084472656,32.060001373291016,31.364999771118164,31.399999618530273,19.506376266479492,54536600
|
|
2001-11-29,31.559999465942383,32.45000076293945,31.475000381469727,32.41999816894531,20.140012741088867,54034400
|
|
2001-11-30,32.33000183105469,32.540000915527344,31.96500015258789,32.10499954223633,19.9443302154541,48234200
|
|
2001-12-03,31.915000915527344,32.6150016784668,31.899999618530273,32.3849983215332,20.118274688720703,47211800
|
|
2001-12-04,32.5,33.040000915527344,32.04999923706055,33.0,20.500328063964844,51005800
|
|
2001-12-05,33.244998931884766,34.084999084472656,32.599998474121094,34.04999923706055,21.152610778808594,74243000
|
|
2001-12-06,33.9900016784668,34.5,33.775001525878906,34.32500076293945,21.323450088500977,56026200
|
|
2001-12-07,34.125,34.41999816894531,33.275001525878906,33.915000915527344,21.068740844726562,42334800
|
|
2001-12-10,33.7599983215332,34.224998474121094,33.43000030517578,33.529998779296875,20.82957649230957,38367400
|
|
2001-12-11,33.83000183105469,34.064998626708984,33.53499984741211,33.65999984741211,20.91033363342285,54334000
|
|
2001-12-12,33.58000183105469,33.9900016784668,33.125,33.974998474121094,21.106016159057617,47884200
|
|
2001-12-13,33.564998626708984,34.119998931884766,33.03499984741211,33.1349983215332,20.584190368652344,53227800
|
|
2001-12-14,33.0099983215332,33.974998474121094,32.96500015258789,33.720001220703125,20.94760513305664,43000600
|
|
2001-12-17,33.584999084472656,34.55500030517578,33.58000183105469,34.4900016784668,21.42595100402832,57079800
|
|
2001-12-18,34.459999084472656,34.70000076293945,34.29999923706055,34.6349983215332,21.51601791381836,47255200
|
|
2001-12-19,34.310001373291016,34.94499969482422,34.224998474121094,34.744998931884766,21.58436393737793,56996200
|
|
2001-12-20,34.57500076293945,34.625,33.310001373291016,33.380001068115234,20.73639678955078,78585000
|
|
2001-12-21,34.005001068115234,34.0099983215332,33.5,33.77000045776367,20.978666305541992,84307600
|
|
2001-12-24,33.86000061035156,34.01499938964844,33.599998474121094,33.6349983215332,20.894804000854492,11701600
|
|
2001-12-26,33.709999084472656,34.53499984741211,33.69499969482422,33.84000015258789,21.02216148376465,29328000
|
|
2001-12-27,33.9900016784668,34.35499954223633,33.630001068115234,33.92499923706055,21.074953079223633,32406600
|
|
2001-12-28,34.1150016784668,34.42499923706055,33.849998474121094,33.935001373291016,21.081174850463867,28787200
|
|
2001-12-31,33.91999816894531,34.2400016784668,33.125,33.125,20.57798194885254,43006200
|
|
2002-01-02,33.32500076293945,33.55500030517578,32.755001068115234,33.52000045776367,20.82337188720703,48124000
|
|
2002-01-03,33.55500030517578,34.625,33.54499816894531,34.6150016784668,21.50359344482422,67590800
|
|
2002-01-04,34.625,34.95500183105469,34.334999084472656,34.45000076293945,21.401107788085938,52731400
|
|
2002-01-07,34.875,35.0099983215332,34.17499923706055,34.279998779296875,21.29549217224121,58508800
|
|
2002-01-08,34.345001220703125,34.93000030517578,34.0,34.689998626708984,21.550195693969727,47736400
|
|
2002-01-09,34.86000061035156,35.310001373291016,34.275001525878906,34.35499954223633,21.34208869934082,76304000
|
|
2002-01-10,34.2400016784668,34.900001525878906,34.064998626708984,34.63999938964844,21.519132614135742,50296600
|
|
2002-01-11,34.7599983215332,35.15999984741211,34.04999923706055,34.30500030517578,21.311023712158203,72993200
|
|
2002-01-14,34.150001525878906,34.52000045776367,33.869998931884766,34.23500061035156,21.267532348632812,50997800
|
|
2002-01-15,34.33000183105469,34.810001373291016,34.25,34.775001525878906,21.602991104125977,60717400
|
|
2002-01-16,34.42499923706055,34.91999816894531,33.92499923706055,33.935001373291016,21.081174850463867,61955400
|
|
2002-01-17,34.26499938964844,35.0,34.20000076293945,34.93000030517578,21.699281692504883,78958000
|
|
2002-01-18,33.54999923706055,33.92499923706055,32.709999084472656,33.04999923706055,20.531381607055664,107140400
|
|
2002-01-22,33.30500030517578,33.314998626708984,32.125,32.22999954223633,20.02199363708496,76837200
|
|
2002-01-23,32.025001525878906,32.35499954223633,31.6200008392334,31.8700008392334,19.79834747314453,80403000
|
|
2002-01-24,32.04999923706055,32.59000015258789,31.899999618530273,32.29999923706055,20.065471649169922,83886000
|
|
2002-01-25,32.095001220703125,32.42499923706055,31.7549991607666,31.899999618530273,19.816980361938477,48981200
|
|
2002-01-28,32.1150016784668,32.20000076293945,31.454999923706055,31.90999984741211,19.823198318481445,41622000
|
|
2002-01-29,31.950000762939453,32.25,30.9950008392334,31.15999984741211,19.357275009155273,58666000
|
|
2002-01-30,31.225000381469727,31.450000762939453,30.665000915527344,31.424999237060547,19.521909713745117,66100000
|
|
2002-01-31,31.530000686645508,31.905000686645508,31.059999465942383,31.854999542236328,19.789033889770508,69566200
|
|
2002-02-01,32.07500076293945,32.25,31.235000610351562,31.329999923706055,19.462888717651367,63462200
|
|
2002-02-04,31.200000762939453,31.344999313354492,30.375,30.559999465942383,18.984546661376953,70308400
|
|
2002-02-05,30.399999618530273,31.114999771118164,30.25,30.575000762939453,18.993860244750977,66772600
|
|
2002-02-06,30.80500030517578,30.94499969482422,30.125,30.200000762939453,18.76091194152832,66103000
|
|
2002-02-07,30.149999618530273,30.80500030517578,29.875,29.899999618530273,18.57453727722168,63314000
|
|
2002-02-08,30.059999465942383,30.329999923706055,29.415000915527344,30.325000762939453,18.83855438232422,61283000
|
|
2002-02-11,30.0049991607666,30.6200008392334,29.795000076293945,30.565000534057617,18.987653732299805,50899600
|
|
2002-02-12,30.2450008392334,30.424999237060547,30.010000228881836,30.06999969482422,18.68015480041504,44973800
|
|
2002-02-13,30.1299991607666,30.940000534057617,29.975000381469727,30.90999984741211,19.20197105407715,54168600
|
|
2002-02-14,31.0,31.4950008392334,30.65999984741211,30.84000015258789,19.158483505249023,57267000
|
|
2002-02-15,30.850000381469727,31.030000686645508,30.100000381469727,30.114999771118164,18.708105087280273,50179800
|
|
2002-02-19,29.954999923706055,30.06999969482422,29.299999237060547,29.46500015258789,18.30430793762207,52262600
|
|
2002-02-20,29.700000762939453,30.18000030517578,29.399999618530273,29.950000762939453,18.605606079101562,50492000
|
|
2002-02-21,29.860000610351562,30.135000228881836,29.0049991607666,29.024999618530273,18.030973434448242,59398400
|
|
2002-02-22,29.024999618530273,29.375,28.575000762939453,28.9950008392334,18.01233673095703,71347800
|
|
2002-02-25,28.969999313354492,29.94499969482422,28.94499969482422,29.540000915527344,18.350902557373047,51832200
|
|
2002-02-26,29.549999237060547,30.0,28.950000762939453,29.274999618530273,18.186279296875,63276200
|
|
2002-02-27,29.53499984741211,30.075000762939453,28.9950008392334,29.19499969482422,18.13658332824707,65750000
|
|
2002-02-28,29.389999389648438,29.850000381469727,29.06999969482422,29.170000076293945,18.121049880981445,68068000
|
|
2002-03-01,29.524999618530273,30.709999084472656,29.424999237060547,30.684999465942383,19.06219482421875,62115600
|
|
2002-03-04,30.6200008392334,31.75,30.434999465942383,31.649999618530273,19.661672592163086,74464200
|
|
2002-03-05,31.5,31.940000534057617,31.170000076293945,31.540000915527344,19.59334945678711,55926400
|
|
2002-03-06,31.454999923706055,31.850000381469727,31.094999313354492,31.815000534057617,19.764179229736328,49835400
|
|
2002-03-07,31.834999084472656,31.940000534057617,30.93000030517578,31.360000610351562,19.481529235839844,58079200
|
|
2002-03-08,31.815000534057617,32.349998474121094,31.584999084472656,31.975000381469727,19.863576889038086,57701800
|
|
2002-03-11,31.7549991607666,32.5,31.5,32.16999816894531,19.984710693359375,43718200
|
|
2002-03-12,31.260000228881836,31.399999618530273,30.834999084472656,31.270000457763672,19.425613403320312,66407200
|
|
2002-03-13,31.040000915527344,31.510000228881836,30.975000381469727,31.049999237060547,19.28894805908203,44387400
|
|
2002-03-14,31.06999969482422,31.1200008392334,30.524999618530273,30.610000610351562,19.015609741210938,51819600
|
|
2002-03-15,30.5,31.2549991607666,30.485000610351562,31.2450008392334,19.410078048706055,69086800
|
|
2002-03-18,31.3700008392334,31.4950008392334,30.600000381469727,31.06999969482422,19.301368713378906,52296800
|
|
2002-03-19,31.09000015258789,31.5,30.75,31.114999771118164,19.329326629638672,36376400
|
|
2002-03-20,30.700000762939453,31.010000228881836,30.049999237060547,30.049999237060547,18.667722702026367,55235200
|
|
2002-03-21,30.104999542236328,30.795000076293945,29.915000915527344,30.68000030517578,19.059093475341797,46123400
|
|
2002-03-22,30.524999618530273,30.56999969482422,30.110000610351562,30.225000381469727,18.77643585205078,41341400
|
|
2002-03-25,30.239999771118164,30.389999389648438,29.575000762939453,29.614999771118164,18.397489547729492,47752400
|
|
2002-03-26,29.549999237060547,30.459999084472656,29.155000686645508,29.540000915527344,18.350902557373047,69357200
|
|
2002-03-27,29.399999618530273,29.940000534057617,29.295000076293945,29.719999313354492,18.462722778320312,47318400
|
|
2002-03-28,29.975000381469727,30.325000762939453,29.829999923706055,30.155000686645508,18.73295021057129,43901200
|
|
2002-04-01,29.915000915527344,30.200000762939453,29.600000381469727,30.190000534057617,18.754695892333984,47010000
|
|
2002-04-02,29.450000762939453,29.545000076293945,28.55500030517578,28.639999389648438,17.791799545288086,76509400
|
|
2002-04-03,28.719999313354492,28.80500030517578,27.75,28.165000915527344,17.496726989746094,76931400
|
|
2002-04-04,27.989999771118164,28.485000610351562,27.709999084472656,28.225000381469727,17.533994674682617,61763800
|
|
2002-04-05,28.44499969482422,28.649999618530273,27.920000076293945,27.934999465942383,17.353836059570312,50166000
|
|
2002-04-08,27.149999618530273,28.655000686645508,27.1299991607666,28.610000610351562,17.77316665649414,73389600
|
|
2002-04-09,28.665000915527344,28.71500015258789,27.399999618530273,27.434999465942383,17.043231964111328,63413000
|
|
2002-04-10,27.559999465942383,28.55500030517578,27.530000686645508,28.149999618530273,17.48740005493164,75636400
|
|
2002-04-11,27.94499969482422,28.225000381469727,27.25,27.395000457763672,17.018381118774414,58165800
|
|
2002-04-12,27.575000762939453,28.1299991607666,27.43000030517578,27.96500015258789,17.37247085571289,52297600
|
|
2002-04-15,28.0,28.375,27.700000762939453,27.844999313354492,17.297927856445312,47388800
|
|
2002-04-16,28.200000762939453,29.049999237060547,28.18000030517578,28.905000686645508,17.956424713134766,51921600
|
|
2002-04-17,28.975000381469727,29.139999389648438,28.209999084472656,28.315000534057617,17.58989715576172,55158600
|
|
2002-04-18,28.395000457763672,28.655000686645508,26.34000015258789,28.184999465942383,17.509145736694336,74794800
|
|
2002-04-19,28.719999313354492,28.989999771118164,28.43000030517578,28.600000381469727,17.766952514648438,104268600
|
|
2002-04-22,28.260000228881836,28.350000381469727,27.5,27.795000076293945,17.26686668395996,51465200
|
|
2002-04-23,27.850000381469727,27.90999984741211,26.649999618530273,26.9950008392334,16.769887924194336,68281400
|
|
2002-04-24,26.924999237060547,27.21500015258789,26.5,26.510000228881836,16.46860122680664,61220400
|
|
2002-04-25,26.450000762939453,27.225000381469727,26.440000534057617,26.864999771118164,16.689130783081055,57290400
|
|
2002-04-26,27.03499984741211,27.225000381469727,25.729999542236328,25.75,15.996467590332031,62776600
|
|
2002-04-29,25.735000610351562,26.454999923706055,25.719999313354492,26.1200008392334,16.226322174072266,70246000
|
|
2002-04-30,26.049999237060547,26.649999618530273,25.959999084472656,26.1299991607666,16.232528686523438,77384000
|
|
2002-05-01,26.079999923706055,26.594999313354492,25.329999923706055,26.375,16.384729385375977,76413000
|
|
2002-05-02,26.31999969482422,27.03499984741211,25.575000762939453,25.604999542236328,15.906393051147461,79009200
|
|
2002-05-03,25.6299991607666,25.84000015258789,24.7549991607666,24.780000686645508,15.393877029418945,71628000
|
|
2002-05-06,24.719999313354492,25.270000457763672,24.184999465942383,24.309999465942383,15.101910591125488,66299400
|
|
2002-05-07,24.59000015258789,25.145000457763672,24.174999237060547,24.735000610351562,15.365924835205078,88385400
|
|
2002-05-08,25.635000228881836,27.485000610351562,25.610000610351562,27.485000610351562,17.07428550720215,101242000
|
|
2002-05-09,27.200000762939453,27.5,25.950000762939453,26.059999465942383,16.189050674438477,83288200
|
|
2002-05-10,26.264999389648438,26.334999084472656,24.9950008392334,25.024999618530273,15.546088218688965,64408800
|
|
2002-05-13,25.225000381469727,26.454999923706055,24.875,26.344999313354492,16.366098403930664,64819000
|
|
2002-05-14,27.200000762939453,27.549999237060547,26.989999771118164,27.440000534057617,17.04633140563965,64832400
|
|
2002-05-15,27.2450008392334,28.219999313354492,26.93000030517578,27.375,17.005952835083008,70412000
|
|
2002-05-16,27.354999542236328,28.014999389648438,27.325000762939453,27.8700008392334,17.313465118408203,53406400
|
|
2002-05-17,28.104999542236328,28.200000762939453,27.635000228881836,28.014999389648438,17.403533935546875,54646200
|
|
2002-05-20,27.75,27.774999618530273,26.75,27.0049991607666,16.776107788085938,52115800
|
|
2002-05-21,26.975000381469727,27.299999237060547,26.065000534057617,26.094999313354492,16.210796356201172,63120000
|
|
2002-05-22,25.934999465942383,26.860000610351562,25.924999237060547,26.844999313354492,16.67670440673828,54169400
|
|
2002-05-23,26.850000381469727,27.420000076293945,26.5049991607666,27.40999984741211,17.027700424194336,51412800
|
|
2002-05-24,27.06999969482422,27.260000228881836,26.520000457763672,26.6299991607666,16.54314613342285,35982000
|
|
2002-05-28,26.795000076293945,26.844999313354492,25.875,26.15999984741211,16.251169204711914,49602000
|
|
2002-05-29,25.825000762939453,26.360000610351562,25.774999618530273,26.024999618530273,16.16729736328125,45393200
|
|
2002-05-30,25.81999969482422,26.68000030517578,25.71500015258789,26.31999969482422,16.350566864013672,63213000
|
|
2002-05-31,26.450000762939453,26.709999084472656,25.440000534057617,25.454999923706055,15.813204765319824,66468000
|
|
2002-06-03,25.4950008392334,25.81999969482422,24.584999084472656,24.709999084472656,15.350391387939453,88439000
|
|
2002-06-04,24.75,25.614999771118164,24.6200008392334,24.989999771118164,15.524345397949219,88008400
|
|
2002-06-05,25.21500015258789,25.875,25.165000915527344,25.829999923706055,16.04616355895996,66969400
|
|
2002-06-06,25.75,26.06999969482422,25.0,25.950000762939453,16.120716094970703,78703400
|
|
2002-06-07,24.94499969482422,26.299999237060547,24.93000030517578,25.989999771118164,16.145565032958984,97834400
|
|
2002-06-10,25.825000762939453,26.649999618530273,25.729999542236328,26.40999984741211,16.406478881835938,71825400
|
|
2002-06-11,26.6200008392334,27.09000015258789,26.209999084472656,26.28499984741211,16.328821182250977,74368200
|
|
2002-06-12,26.290000915527344,27.889999389648438,26.25,27.770000457763672,17.25133514404297,136198600
|
|
2002-06-13,27.420000076293945,27.739999771118164,27.100000381469727,27.110000610351562,16.84133529663086,79771600
|
|
2002-06-14,26.575000762939453,27.774999618530273,26.5,27.625,17.161266326904297,109433600
|
|
2002-06-17,27.829999923706055,28.219999313354492,27.684999465942383,27.84000015258789,17.29482650756836,94486600
|
|
2002-06-18,27.764999389648438,28.145000457763672,27.674999237060547,27.9950008392334,17.3911075592041,77518400
|
|
2002-06-19,27.735000610351562,27.969999313354492,27.15999984741211,27.18000030517578,16.884809494018555,81247000
|
|
2002-06-20,27.184999465942383,27.549999237060547,26.950000762939453,27.049999237060547,16.804059982299805,86401200
|
|
2002-06-21,26.700000762939453,27.274999618530273,26.139999389648438,26.139999389648438,16.238740921020508,116820000
|
|
2002-06-24,26.045000076293945,27.31999969482422,25.924999237060547,27.079999923706055,16.82269859313965,104523200
|
|
2002-06-25,27.350000381469727,27.5,26.399999618530273,26.475000381469727,16.446849822998047,84025200
|
|
2002-06-26,25.524999618530273,27.19499969482422,25.524999618530273,27.065000534057617,16.813373565673828,112131400
|
|
2002-06-27,27.299999237060547,27.469999313354492,26.43000030517578,27.459999084472656,17.05875587463379,95812400
|
|
2002-06-28,27.274999618530273,27.895000457763672,27.0,27.350000381469727,16.99042320251465,89555600
|
|
2002-07-01,27.059999465942383,27.19499969482422,26.290000915527344,26.329999923706055,16.356773376464844,66473800
|
|
2002-07-02,26.190000534057617,26.459999084472656,25.665000915527344,25.719999313354492,15.977834701538086,82814200
|
|
2002-07-03,25.6200008392334,26.260000228881836,25.225000381469727,25.920000076293945,16.102087020874023,80936600
|
|
2002-07-05,26.545000076293945,27.450000762939453,26.524999618530273,27.424999237060547,17.037023544311523,35673600
|
|
2002-07-08,27.204999923706055,27.46500015258789,26.290000915527344,26.459999084472656,16.437538146972656,63199400
|
|
2002-07-09,26.655000686645508,27.364999771118164,26.485000610351562,26.604999542236328,16.527612686157227,85277200
|
|
2002-07-10,26.844999313354492,27.100000381469727,26.065000534057617,26.1200008392334,16.226322174072266,90673400
|
|
2002-07-11,26.020000457763672,26.53499984741211,25.625,26.454999923706055,16.434431076049805,129550600
|
|
2002-07-12,26.684999465942383,26.864999771118164,25.739999771118164,25.93000030517578,16.10828399658203,95733800
|
|
2002-07-15,25.69499969482422,25.93000030517578,24.0,25.899999618530273,16.08965301513672,136965600
|
|
2002-07-16,25.655000686645508,26.399999618530273,25.31999969482422,25.625,15.918819427490234,97154600
|
|
2002-07-17,26.260000228881836,26.649999618530273,25.584999084472656,26.0,16.15177345275879,98034800
|
|
2002-07-18,26.030000686645508,26.3700008392334,25.329999923706055,25.55500030517578,15.875326156616211,91053600
|
|
2002-07-19,24.934999465942383,25.44499969482422,24.405000686645508,24.780000686645508,15.393877029418945,112543400
|
|
2002-07-22,24.475000381469727,24.9950008392334,22.950000762939453,23.7549991607666,14.757133483886719,180069800
|
|
2002-07-23,23.2450008392334,23.399999618530273,21.485000610351562,21.5049991607666,13.359386444091797,168061600
|
|
2002-07-24,20.875,23.18000030517578,20.704999923706055,23.114999771118164,14.359551429748535,202307800
|
|
2002-07-25,22.725000381469727,22.854999542236328,21.219999313354492,21.415000915527344,13.303470611572266,163411400
|
|
2002-07-26,21.8700008392334,22.704999923706055,21.84000015258789,22.674999237060547,14.08621597290039,123538000
|
|
2002-07-29,23.424999237060547,24.149999618530273,23.274999618530273,24.125,14.98698902130127,112148600
|
|
2002-07-30,23.774999618530273,24.415000915527344,23.665000915527344,24.049999237060547,14.940390586853027,122690600
|
|
2002-07-31,23.80500030517578,24.0,23.18000030517578,23.989999771118164,14.903114318847656,93875600
|
|
2002-08-01,23.790000915527344,24.045000076293945,22.75,22.875,14.21045207977295,92002800
|
|
2002-08-02,22.7549991607666,22.924999237060547,21.899999618530273,22.204999923706055,13.794238090515137,85947600
|
|
2002-08-05,22.145000457763672,22.584999084472656,21.905000686645508,21.9950008392334,13.663778305053711,78941600
|
|
2002-08-06,22.450000762939453,23.625,22.420000076293945,22.834999084472656,14.185606002807617,88715800
|
|
2002-08-07,23.5,23.649999618530273,22.579999923706055,23.545000076293945,14.626673698425293,86349400
|
|
2002-08-08,23.55500030517578,24.5,23.204999923706055,24.454999923706055,15.19197940826416,88748000
|
|
2002-08-09,24.075000762939453,24.575000762939453,23.829999923706055,24.059999465942383,14.946606636047363,69049400
|
|
2002-08-12,23.80500030517578,24.375,23.799999237060547,24.235000610351562,15.055317878723145,56866600
|
|
2002-08-13,23.9950008392334,24.850000381469727,23.459999084472656,23.530000686645508,14.617351531982422,100122800
|
|
2002-08-14,23.625,24.864999771118164,23.604999542236328,24.854999542236328,15.440475463867188,96706000
|
|
2002-08-15,24.979999542236328,25.3700008392334,24.375,24.885000228881836,15.459115982055664,98745600
|
|
2002-08-16,24.71500015258789,25.114999771118164,24.459999084472656,25.0,15.53055477142334,69334000
|
|
2002-08-19,25.020000457763672,26.024999618530273,24.924999237060547,26.0,16.15177345275879,79848200
|
|
2002-08-20,25.690000534057617,25.850000381469727,25.375,25.520000457763672,15.8535795211792,70317600
|
|
2002-08-21,25.780000686645508,26.190000534057617,25.575000762939453,26.139999389648438,16.238740921020508,81203400
|
|
2002-08-22,26.424999237060547,26.725000381469727,26.299999237060547,26.614999771118164,16.533830642700195,72517600
|
|
2002-08-23,26.329999923706055,26.424999237060547,25.920000076293945,26.110000610351562,16.220111846923828,57929200
|
|
2002-08-26,26.25,26.325000762939453,25.59000015258789,26.049999237060547,16.18283462524414,55652400
|
|
2002-08-27,26.165000915527344,26.225000381469727,25.325000762939453,25.420000076293945,15.791467666625977,65470200
|
|
2002-08-28,25.239999771118164,25.329999923706055,24.649999618530273,24.690000534057617,15.337977409362793,68875000
|
|
2002-08-29,24.44499969482422,25.5,24.260000228881836,25.290000915527344,15.710701942443848,94275600
|
|
2002-08-30,25.06999969482422,25.239999771118164,24.5,24.540000915527344,15.244796752929688,58138400
|
|
2002-09-03,24.260000228881836,24.260000228881836,23.5,23.510000228881836,14.604934692382812,74452600
|
|
2002-09-04,23.725000381469727,24.299999237060547,23.575000762939453,24.104999542236328,14.974556922912598,80232000
|
|
2002-09-05,23.75,23.760000228881836,22.940000534057617,22.954999923706055,14.260154724121094,90438800
|
|
2002-09-06,23.875,24.135000228881836,23.735000610351562,23.90999984741211,14.853423118591309,69918400
|
|
2002-09-09,23.625,24.475000381469727,23.315000534057617,24.350000381469727,15.126755714416504,81653200
|
|
2002-09-10,24.270000457763672,24.90999984741211,24.174999237060547,24.895000457763672,15.465315818786621,83950000
|
|
2002-09-11,25.114999771118164,25.549999237060547,24.264999389648438,24.290000915527344,15.089484214782715,77443200
|
|
2002-09-12,24.075000762939453,24.149999618530273,23.510000228881836,23.575000762939453,14.645312309265137,63726800
|
|
2002-09-13,23.450000762939453,24.1299991607666,23.424999237060547,23.954999923706055,14.881378173828125,59549200
|
|
2002-09-16,23.799999237060547,24.065000534057617,23.524999618530273,23.889999389648438,14.840993881225586,50166200
|
|
2002-09-17,24.334999084472656,24.450000762939453,23.604999542236328,23.645000457763672,14.688791275024414,73343400
|
|
2002-09-18,23.360000610351562,24.1200008392334,23.329999923706055,23.875,14.831677436828613,83951800
|
|
2002-09-19,23.34000015258789,23.90999984741211,23.295000076293945,23.600000381469727,14.660844802856445,77777600
|
|
2002-09-20,23.854999542236328,24.0,23.649999618530273,23.729999542236328,14.741596221923828,130619200
|
|
2002-09-23,23.299999237060547,23.354999542236328,22.405000686645508,22.614999771118164,14.04893970489502,89783800
|
|
2002-09-24,22.415000915527344,23.239999771118164,22.315000534057617,22.81999969482422,14.17628288269043,104142200
|
|
2002-09-25,23.200000762939453,23.479999542236328,22.524999618530273,23.2549991607666,14.446516990661621,107116600
|
|
2002-09-26,23.55500030517578,23.75,22.975000381469727,23.100000381469727,14.350231170654297,100852200
|
|
2002-09-27,23.020000457763672,23.549999237060547,22.594999313354492,22.625,14.055144309997559,81011600
|
|
2002-09-30,22.434999465942383,22.520000457763672,21.55500030517578,21.8700008392334,13.586132049560547,115577000
|
|
2002-10-01,22.15999984741211,23.125,21.594999313354492,23.114999771118164,14.359551429748535,110636600
|
|
2002-10-02,23.049999237060547,23.405000686645508,22.579999923706055,22.80500030517578,14.166974067687988,103488600
|
|
2002-10-03,22.649999618530273,23.295000076293945,22.299999237060547,22.399999618530273,13.915376663208008,105221400
|
|
2002-10-04,22.69499969482422,22.78499984741211,21.844999313354492,21.885000228881836,13.595446586608887,107120400
|
|
2002-10-07,21.905000686645508,22.530000686645508,21.844999313354492,22.024999618530273,13.682414054870605,89790000
|
|
2002-10-08,22.375,22.989999771118164,22.065000534057617,22.4950008392334,13.974386215209961,115667600
|
|
2002-10-09,22.114999771118164,22.725000381469727,21.905000686645508,21.9950008392334,13.663778305053711,123142600
|
|
2002-10-10,22.0,23.309999465942383,21.625,23.190000534057617,14.406142234802246,118515000
|
|
2002-10-11,23.68000030517578,24.450000762939453,23.5049991607666,24.434999465942383,15.179561614990234,108828800
|
|
2002-10-14,24.125,24.665000915527344,23.920000076293945,24.645000457763672,15.31001091003418,76216200
|
|
2002-10-15,25.6299991607666,26.184999465942383,25.325000762939453,26.145000457763672,16.24185562133789,133374200
|
|
2002-10-16,25.19499969482422,25.6299991607666,25.139999389648438,25.204999923706055,15.657901763916016,95437400
|
|
2002-10-17,26.139999389648438,26.25,25.024999618530273,25.385000228881836,15.76972770690918,182602400
|
|
2002-10-18,26.299999237060547,26.600000381469727,25.56999969482422,26.575000762939453,16.50897979736328,152817200
|
|
2002-10-21,25.985000610351562,26.4950008392334,25.68000030517578,26.2549991607666,16.310184478759766,112378600
|
|
2002-10-22,25.71500015258789,25.96500015258789,25.514999389648438,25.834999084472656,16.049270629882812,87159000
|
|
2002-10-23,25.71500015258789,26.6299991607666,25.71500015258789,26.600000381469727,16.524505615234375,110866600
|
|
2002-10-24,26.68000030517578,26.684999465942383,25.450000762939453,25.614999771118164,15.912603378295898,95833400
|
|
2002-10-25,25.625,26.399999618530273,25.579999923706055,26.34000015258789,16.362993240356445,75425800
|
|
2002-10-28,26.700000762939453,26.75,25.7549991607666,25.975000381469727,16.136249542236328,79906600
|
|
2002-10-29,26.075000762939453,26.2450008392334,25.424999237060547,26.03499984741211,16.173511505126953,90517200
|
|
2002-10-30,26.100000381469727,26.69499969482422,25.815000534057617,26.55500030517578,16.49654769897461,94451200
|
|
2002-10-31,26.594999313354492,27.03499984741211,26.424999237060547,26.735000610351562,16.608373641967773,105973800
|
|
2002-11-01,26.21500015258789,26.6200008392334,25.950000762939453,26.5,16.462387084960938,105097800
|
|
2002-11-04,28.375,28.625,27.760000228881836,28.049999237060547,17.425281524658203,139964200
|
|
2002-11-05,27.889999389648438,28.399999618530273,27.790000915527344,28.34000015258789,17.605440139770508,76658200
|
|
2002-11-06,28.4950008392334,28.549999237060547,27.764999389648438,28.514999389648438,17.71414566040039,115407000
|
|
2002-11-07,28.100000381469727,28.309999465942383,27.75,28.0049991607666,17.39732551574707,73699600
|
|
2002-11-08,28.0,28.274999618530273,27.5049991607666,27.549999237060547,17.11466407775879,64522200
|
|
2002-11-11,27.53499984741211,27.549999237060547,26.90999984741211,26.93000030517578,16.729507446289062,58341200
|
|
2002-11-12,27.049999237060547,27.71500015258789,26.950000762939453,27.2549991607666,16.93140983581543,81398600
|
|
2002-11-13,27.1200008392334,27.96500015258789,27.05500030517578,27.68000030517578,17.195430755615234,107370200
|
|
2002-11-14,27.9950008392334,28.5,27.934999465942383,28.4950008392334,17.70172691345215,78337000
|
|
2002-11-15,28.299999237060547,28.459999084472656,27.834999084472656,28.344999313354492,17.60853385925293,77533600
|
|
2002-11-18,28.475000381469727,28.514999389648438,27.8700008392334,27.924999237060547,17.347623825073242,58086400
|
|
2002-11-19,27.774999618530273,27.899999618530273,27.155000686645508,27.43000030517578,17.04012680053711,76403400
|
|
2002-11-20,27.5049991607666,28.450000762939453,27.46500015258789,28.309999465942383,17.5867977142334,76435400
|
|
2002-11-21,28.489999771118164,29.0,28.389999389648438,28.920000076293945,17.965747833251953,82922200
|
|
2002-11-22,28.725000381469727,29.149999618530273,28.524999618530273,29.110000610351562,18.083782196044922,70002000
|
|
2002-11-25,29.030000686645508,29.31999969482422,28.78499984741211,29.114999771118164,18.08687973022461,61583000
|
|
2002-11-26,28.81999969482422,29.125,28.389999389648438,28.450000762939453,17.67376708984375,68650400
|
|
2002-11-27,28.799999237060547,29.30500030517578,28.700000762939453,29.040000915527344,18.040287017822266,55191800
|
|
2002-11-29,29.21500015258789,29.315000534057617,28.84000015258789,28.84000015258789,17.91603660583496,28393000
|
|
2002-12-02,29.325000762939453,29.479999542236328,28.5049991607666,28.844999313354492,17.919147491455078,63735000
|
|
2002-12-03,28.639999389648438,28.674999237060547,28.204999923706055,28.354999542236328,17.6147518157959,58457400
|
|
2002-12-04,28.065000534057617,28.719999313354492,27.90999984741211,28.270000457763672,17.56195068359375,83892000
|
|
2002-12-05,28.475000381469727,28.545000076293945,27.649999618530273,27.670000076293945,17.1892147064209,68435800
|
|
2002-12-06,27.434999465942383,27.8700008392334,27.110000610351562,27.735000610351562,17.229597091674805,71670200
|
|
2002-12-09,27.5,27.610000610351562,26.7549991607666,26.764999389648438,16.62701416015625,63862800
|
|
2002-12-10,26.780000686645508,27.239999771118164,26.739999771118164,27.0049991607666,16.776107788085938,63730200
|
|
2002-12-11,26.924999237060547,27.5049991607666,26.790000915527344,27.329999923706055,16.978004455566406,69186200
|
|
2002-12-12,27.5,27.530000686645508,26.844999313354492,27.084999084472656,16.825801849365234,55242000
|
|
2002-12-13,26.84000015258789,26.875,26.2450008392334,26.25,16.307083129882812,65245400
|
|
2002-12-16,26.5,27.274999618530273,26.334999084472656,27.239999771118164,16.922090530395508,60140400
|
|
2002-12-17,27.209999084472656,27.4950008392334,26.889999389648438,27.18000030517578,16.884809494018555,49549800
|
|
2002-12-18,26.920000076293945,27.200000762939453,26.395000457763672,26.764999389648438,16.62701416015625,62709400
|
|
2002-12-19,26.625,27.375,26.440000534057617,26.55500030517578,16.49654769897461,82686600
|
|
2002-12-20,26.7450008392334,26.860000610351562,26.475000381469727,26.520000457763672,16.474811553955078,98294600
|
|
2002-12-23,26.524999618530273,27.139999389648438,26.450000762939453,27.0,16.772994995117188,48798400
|
|
2002-12-24,26.770000457763672,27.114999771118164,26.760000228881836,26.90999984741211,16.717082977294922,18386000
|
|
2002-12-26,27.014999389648438,27.344999313354492,26.584999084472656,26.69499969482422,16.583528518676758,37228000
|
|
2002-12-27,26.639999389648438,27.0,26.450000762939453,26.485000610351562,16.45306968688965,40891600
|
|
2002-12-30,26.5049991607666,26.6200008392334,26.135000228881836,26.375,16.384729385375977,48019600
|
|
2002-12-31,26.3700008392334,26.4950008392334,25.6299991607666,25.850000381469727,16.058589935302734,58208800
|
|
2003-01-02,26.149999618530273,26.875,25.854999542236328,26.860000610351562,16.6860294342041,67025200
|
|
2003-01-03,26.795000076293945,26.899999618530273,26.440000534057617,26.895000457763672,16.707763671875,55546800
|
|
2003-01-06,27.010000228881836,27.614999771118164,26.899999618530273,27.385000228881836,17.012168884277344,59456200
|
|
2003-01-07,27.459999084472656,28.0049991607666,27.34000015258789,27.899999618530273,17.332094192504883,80517400
|
|
2003-01-08,27.684999465942383,27.774999618530273,27.05500030517578,27.1200008392334,16.8475399017334,64566000
|
|
2003-01-09,27.360000610351562,27.959999084472656,27.264999389648438,27.905000686645508,17.335205078125,61808000
|
|
2003-01-10,27.549999237060547,28.149999618530273,27.450000762939453,27.959999084472656,17.369365692138672,67730200
|
|
2003-01-13,28.260000228881836,28.375,27.885000228881836,28.19499969482422,17.51535987854004,60817800
|
|
2003-01-14,28.165000915527344,28.5,28.094999313354492,28.485000610351562,17.695514678955078,54206400
|
|
2003-01-15,28.5,28.65999984741211,28.094999313354492,28.135000228881836,17.478084564208984,59622600
|
|
2003-01-16,28.15999984741211,28.325000762939453,27.55500030517578,27.674999237060547,17.192323684692383,81371000
|
|
2003-01-17,26.469999313354492,26.5,25.655000686645508,25.729999542236328,15.984052658081055,155876000
|
|
2003-01-21,25.934999465942383,26.075000762939453,25.645000457763672,25.665000915527344,15.9436616897583,86159200
|
|
2003-01-22,25.795000076293945,26.200000762939453,25.454999923706055,25.5,15.841156005859375,86948000
|
|
2003-01-23,25.975000381469727,26.270000457763672,25.729999542236328,26.139999389648438,16.238740921020508,71374800
|
|
2003-01-24,26.014999389648438,26.024999618530273,24.850000381469727,24.924999237060547,15.483957290649414,103027000
|
|
2003-01-27,24.65999984741211,25.299999237060547,24.204999923706055,24.584999084472656,15.272741317749023,114838600
|
|
2003-01-28,24.844999313354492,24.850000381469727,24.280000686645508,24.40999984741211,15.164031982421875,86151200
|
|
2003-01-29,24.364999771118164,25.020000457763672,23.96500015258789,24.954999923706055,15.502601623535156,106884000
|
|
2003-01-30,25.079999923706055,25.084999084472656,24.094999313354492,24.1200008392334,14.983880043029785,87877400
|
|
2003-01-31,23.725000381469727,24.174999237060547,23.514999389648438,23.729999542236328,14.741596221923828,106858400
|
|
2003-02-03,23.96500015258789,24.549999237060547,23.729999542236328,24.280000686645508,15.083271980285645,80129800
|
|
2003-02-04,23.899999618530273,23.969999313354492,23.440000534057617,23.65999984741211,14.698113441467285,81854800
|
|
2003-02-05,23.915000915527344,24.264999389648438,23.364999771118164,23.479999542236328,14.586295127868652,101072000
|
|
2003-02-06,23.43000030517578,23.809999465942383,23.280000686645508,23.709999084472656,14.72917652130127,83312000
|
|
2003-02-07,23.940000534057617,23.975000381469727,23.204999923706055,23.290000915527344,14.468263626098633,75208000
|
|
2003-02-10,23.399999618530273,23.760000228881836,23.270000457763672,23.690000534057617,14.716745376586914,74081400
|
|
2003-02-11,23.649999618530273,23.834999084472656,23.0,23.219999313354492,14.424778938293457,84292000
|
|
2003-02-12,23.274999618530273,23.549999237060547,23.1299991607666,23.219999313354492,14.424778938293457,71315200
|
|
2003-02-13,23.204999923706055,23.559999465942383,23.065000534057617,23.4950008392334,14.595610618591309,73558200
|
|
2003-02-14,23.625,24.25,23.385000228881836,24.149999618530273,15.002516746520996,90446400
|
|
2003-02-18,24.6200008392334,24.989999771118164,24.399999618530273,24.959999084472656,15.505708694458008,57415500
|
|
2003-02-19,24.81999969482422,24.8799991607666,24.170000076293945,24.530000686645508,15.287576675415039,46902700
|
|
2003-02-20,24.770000457763672,24.8700008392334,24.100000381469727,24.139999389648438,15.044523239135742,50897200
|
|
2003-02-21,24.290000915527344,24.799999237060547,23.700000762939453,24.6299991607666,15.349895477294922,56853200
|
|
2003-02-24,24.440000534057617,24.5,23.84000015258789,24.06999969482422,15.000894546508789,62403700
|
|
2003-02-25,23.540000915527344,24.270000457763672,23.3799991607666,24.190000534057617,15.07568073272705,68113000
|
|
2003-02-26,24.06999969482422,24.469999313354492,23.579999923706055,23.610000610351562,14.714211463928223,57096000
|
|
2003-02-27,23.899999618530273,24.209999084472656,23.299999237060547,23.579999923706055,14.695518493652344,75434300
|
|
2003-02-28,23.739999771118164,24.06999969482422,23.549999237060547,23.700000762939453,14.770305633544922,56585400
|
|
2003-03-03,24.020000457763672,24.1200008392334,23.399999618530273,23.540000915527344,14.670591354370117,50653500
|
|
2003-03-04,23.579999923706055,23.65999984741211,23.059999465942383,23.06999969482422,14.377674102783203,56605700
|
|
2003-03-05,23.06999969482422,23.549999237060547,23.049999237060547,23.440000534057617,14.608268737792969,55415900
|
|
2003-03-06,23.170000076293945,23.5,23.1299991607666,23.270000457763672,14.502326011657715,54607600
|
|
2003-03-07,22.950000762939453,23.790000915527344,22.899999618530273,23.559999465942383,14.683046340942383,66167600
|
|
2003-03-10,23.309999465942383,23.459999084472656,22.889999389648438,22.950000762939453,14.302889823913574,48413600
|
|
2003-03-11,23.059999465942383,23.260000228881836,22.760000228881836,22.799999237060547,14.209403991699219,53990700
|
|
2003-03-12,22.809999465942383,23.440000534057617,22.549999237060547,23.389999389648438,14.577108383178711,72379500
|
|
2003-03-13,23.719999313354492,24.739999771118164,23.440000534057617,24.670000076293945,15.374825477600098,80701300
|
|
2003-03-14,24.68000030517578,24.959999084472656,24.260000228881836,24.860000610351562,15.493244171142578,75451400
|
|
2003-03-17,24.520000457763672,25.950000762939453,24.329999923706055,25.93000030517578,16.160079956054688,100983800
|
|
2003-03-18,25.889999389648438,26.040000915527344,25.5,26.040000915527344,16.2286319732666,78108800
|
|
2003-03-19,25.979999542236328,26.43000030517578,25.739999771118164,26.31999969482422,16.403141021728516,73652100
|
|
2003-03-20,26.020000457763672,26.520000457763672,25.670000076293945,26.25,16.359516143798828,71798500
|
|
2003-03-21,26.75,26.799999237060547,26.030000686645508,26.56999969482422,16.55894660949707,85586800
|
|
2003-03-24,25.549999237060547,25.93000030517578,25.18000030517578,25.290000915527344,15.761218070983887,61105200
|
|
2003-03-25,25.600000381469727,25.75,25.030000686645508,25.489999771118164,15.885856628417969,63595100
|
|
2003-03-26,25.459999084472656,25.6200008392334,25.239999771118164,25.25,15.736295700073242,51673600
|
|
2003-03-27,24.940000534057617,25.260000228881836,24.59000015258789,25.040000915527344,15.605417251586914,60043300
|
|
2003-03-28,24.670000076293945,25.100000381469727,24.600000381469727,24.670000076293945,15.374825477600098,39584600
|
|
2003-03-31,24.25,24.709999084472656,24.010000228881836,24.209999084472656,15.088144302368164,71384000
|
|
2003-04-01,24.459999084472656,24.700000762939453,24.25,24.350000381469727,15.175394058227539,49803200
|
|
2003-04-02,25.100000381469727,26.0,25.100000381469727,25.719999313354492,16.029211044311523,68282500
|
|
2003-04-03,25.989999771118164,26.09000015258789,25.600000381469727,25.729999542236328,16.03544807434082,57394300
|
|
2003-04-04,25.760000228881836,25.799999237060547,24.93000030517578,25.09000015258789,15.636578559875488,55740600
|
|
2003-04-07,26.229999542236328,26.43000030517578,25.170000076293945,25.170000076293945,15.686433792114258,65627100
|
|
2003-04-08,25.309999465942383,25.829999923706055,25.200000762939453,25.579999923706055,15.941956520080566,54132100
|
|
2003-04-09,25.610000610351562,25.670000076293945,24.540000915527344,24.56999969482422,15.312507629394531,76875800
|
|
2003-04-10,24.709999084472656,24.790000915527344,24.280000686645508,24.59000015258789,15.324970245361328,51608900
|
|
2003-04-11,24.889999389648438,25.18000030517578,23.950000762939453,24.200000762939453,15.08191204071045,71565500
|
|
2003-04-14,24.270000457763672,24.8799991607666,24.0,24.760000228881836,15.430919647216797,51599600
|
|
2003-04-15,24.68000030517578,24.790000915527344,24.100000381469727,24.600000381469727,15.33120059967041,63399000
|
|
2003-04-16,25.600000381469727,25.739999771118164,24.600000381469727,24.920000076293945,15.530632019042969,86178700
|
|
2003-04-17,24.770000457763672,25.540000915527344,24.739999771118164,25.5,15.892093658447266,58356600
|
|
2003-04-21,25.610000610351562,25.610000610351562,25.079999923706055,25.209999084472656,15.711368560791016,41557800
|
|
2003-04-22,25.059999465942383,25.799999237060547,25.030000686645508,25.760000228881836,16.05413818359375,58844000
|
|
2003-04-23,25.75,25.989999771118164,25.469999313354492,25.719999313354492,16.029211044311523,55559300
|
|
2003-04-24,25.479999542236328,25.719999313354492,25.31999969482422,25.489999771118164,15.885856628417969,51703600
|
|
2003-04-25,25.329999923706055,25.639999389648438,25.170000076293945,25.219999313354492,15.717592239379883,53657400
|
|
2003-04-28,25.389999389648438,25.940000534057617,25.31999969482422,25.739999771118164,16.041667938232422,56287600
|
|
2003-04-29,25.950000762939453,26.25,25.68000030517578,25.799999237060547,16.079063415527344,65877300
|
|
2003-04-30,25.729999542236328,25.8799991607666,25.25,25.56999969482422,15.935729026794434,55566800
|
|
2003-05-01,25.540000915527344,25.950000762939453,25.34000015258789,25.719999313354492,16.029211044311523,42085800
|
|
2003-05-02,25.649999618530273,26.290000915527344,25.559999465942383,26.100000381469727,16.266035079956055,52695400
|
|
2003-05-05,26.25,26.389999389648438,25.84000015258789,25.860000610351562,16.1164608001709,50391500
|
|
2003-05-06,25.860000610351562,26.5,25.81999969482422,26.3700008392334,16.434301376342773,54299500
|
|
2003-05-07,26.110000610351562,26.350000381469727,25.84000015258789,25.989999771118164,16.197479248046875,49120000
|
|
2003-05-08,25.75,26.139999389648438,25.709999084472656,25.739999771118164,16.041667938232422,46401400
|
|
2003-05-09,25.899999618530273,26.5,25.889999389648438,26.360000610351562,16.428070068359375,58913600
|
|
2003-05-12,26.149999618530273,26.469999313354492,26.059999465942383,26.200000762939453,16.328353881835938,53900800
|
|
2003-05-13,26.040000915527344,26.200000762939453,25.889999389648438,25.989999771118164,16.197479248046875,44501900
|
|
2003-05-14,26.079999923706055,26.18000030517578,25.540000915527344,25.6200008392334,15.966883659362793,45021000
|
|
2003-05-15,25.850000381469727,26.010000228881836,25.56999969482422,25.790000915527344,16.072839736938477,45450200
|
|
2003-05-16,25.8799991607666,26.049999237060547,25.40999984741211,25.56999969482422,15.935729026794434,60620900
|
|
2003-05-19,25.399999618530273,25.540000915527344,24.739999771118164,24.760000228881836,15.430919647216797,55336300
|
|
2003-05-20,24.860000610351562,25.0,24.5,24.6299991607666,15.349895477294922,52677600
|
|
2003-05-21,24.6299991607666,24.709999084472656,23.889999389648438,24.030000686645508,14.975966453552246,108960900
|
|
2003-05-22,24.200000762939453,24.270000457763672,24.040000915527344,24.15999984741211,15.056987762451172,93157100
|
|
2003-05-23,24.200000762939453,24.540000915527344,24.030000686645508,24.219999313354492,15.094377517700195,76968000
|
|
2003-05-27,24.25,24.889999389648438,24.219999313354492,24.790000915527344,15.449620246887207,68486800
|
|
2003-05-28,24.780000686645508,24.8700008392334,24.299999237060547,24.40999984741211,15.212791442871094,91467000
|
|
2003-05-29,24.469999313354492,24.670000076293945,24.229999542236328,24.399999618530273,15.206560134887695,75451300
|
|
2003-05-30,24.729999542236328,24.90999984741211,24.510000228881836,24.610000610351562,15.337435722351074,85096700
|
|
2003-06-02,24.979999542236328,25.030000686645508,24.56999969482422,24.639999389648438,15.356127738952637,66310800
|
|
2003-06-03,24.75,24.920000076293945,24.56999969482422,24.8799991607666,15.505701065063477,61058200
|
|
2003-06-04,24.989999771118164,25.219999313354492,24.739999771118164,24.8700008392334,15.499468803405762,83484600
|
|
2003-06-05,24.469999313354492,24.520000457763672,24.010000228881836,24.09000015258789,15.013362884521484,115877900
|
|
2003-06-06,24.440000534057617,24.559999465942383,23.649999618530273,23.670000076293945,14.751606941223145,119629400
|
|
2003-06-09,23.719999313354492,23.979999542236328,23.600000381469727,23.75,14.801467895507812,73610000
|
|
2003-06-10,23.940000534057617,24.75,23.850000381469727,24.68000030517578,15.381058692932129,80655300
|
|
2003-06-11,24.670000076293945,24.959999084472656,24.420000076293945,24.8799991607666,15.505701065063477,75768600
|
|
2003-06-12,24.969999313354492,25.139999389648438,24.739999771118164,24.989999771118164,15.574261665344238,66177700
|
|
2003-06-13,25.200000762939453,25.25,24.489999771118164,24.649999618530273,15.362357139587402,55157500
|
|
2003-06-16,24.799999237060547,25.420000076293945,24.670000076293945,25.389999389648438,15.823542594909668,69658600
|
|
2003-06-17,25.639999389648438,26.139999389648438,25.530000686645508,25.959999084472656,16.17877960205078,122213900
|
|
2003-06-18,25.979999542236328,26.43000030517578,25.709999084472656,26.06999969482422,16.24734115600586,89957700
|
|
2003-06-19,26.09000015258789,26.389999389648438,26.010000228881836,26.06999969482422,16.24734115600586,63626900
|
|
2003-06-20,26.34000015258789,26.3799991607666,26.010000228881836,26.329999923706055,16.40936851501465,86048900
|
|
2003-06-23,26.139999389648438,26.239999771118164,25.489999771118164,25.780000686645508,16.066600799560547,52584500
|
|
2003-06-24,25.649999618530273,26.040000915527344,25.520000457763672,25.700000762939453,16.01674461364746,51820300
|
|
2003-06-25,25.639999389648438,25.989999771118164,25.139999389648438,25.260000228881836,15.742522239685059,60483500
|
|
2003-06-26,25.389999389648438,26.510000228881836,25.209999084472656,25.75,16.047903060913086,51758100
|
|
2003-06-27,25.950000762939453,26.34000015258789,25.530000686645508,25.6299991607666,15.973122596740723,76040300
|
|
2003-06-30,25.940000534057617,26.1200008392334,25.5,25.639999389648438,15.979348182678223,48073100
|
|
2003-07-01,25.59000015258789,26.200000762939453,25.389999389648438,26.149999618530273,16.29719352722168,60926000
|
|
2003-07-02,26.5,26.93000030517578,26.450000762939453,26.8799991607666,16.752145767211914,94069300
|
|
2003-07-03,26.690000534057617,26.950000762939453,26.40999984741211,26.5,16.515321731567383,39440900
|
|
2003-07-07,27.020000457763672,27.549999237060547,26.950000762939453,27.420000076293945,17.088685989379883,88960800
|
|
2003-07-08,27.260000228881836,27.799999237060547,27.25,27.700000762939453,17.263185501098633,61896800
|
|
2003-07-09,27.559999465942383,27.700000762939453,27.25,27.469999313354492,17.11984634399414,62300700
|
|
2003-07-10,27.25,27.420000076293945,26.59000015258789,26.90999984741211,16.770835876464844,55350800
|
|
2003-07-11,26.950000762939453,27.450000762939453,26.889999389648438,27.309999465942383,17.020122528076172,50377300
|
|
2003-07-14,27.6299991607666,27.809999465942383,27.049999237060547,27.399999618530273,17.07621955871582,60464400
|
|
2003-07-15,27.469999313354492,27.530000686645508,27.100000381469727,27.270000457763672,16.995206832885742,53567600
|
|
2003-07-16,27.559999465942383,27.6200008392334,27.200000762939453,27.520000457763672,17.150997161865234,49838900
|
|
2003-07-17,27.139999389648438,27.270000457763672,26.540000915527344,26.690000534057617,16.63373565673828,72805000
|
|
2003-07-18,27.110000610351562,27.229999542236328,26.75,26.889999389648438,16.758377075195312,63388400
|
|
2003-07-21,26.8700008392334,26.90999984741211,26.0,26.040000915527344,16.2286319732666,48480800
|
|
2003-07-22,26.280000686645508,26.559999465942383,26.1299991607666,26.3799991607666,16.440542221069336,51791000
|
|
2003-07-23,26.420000076293945,26.649999618530273,26.139999389648438,26.450000762939453,16.484161376953125,49828200
|
|
2003-07-24,26.780000686645508,26.920000076293945,25.979999542236328,26.0,16.20370864868164,53556600
|
|
2003-07-25,26.280000686645508,26.950000762939453,26.06999969482422,26.889999389648438,16.758377075195312,54173000
|
|
2003-07-28,26.940000534057617,27.0,26.489999771118164,26.610000610351562,16.58387565612793,52658300
|
|
2003-07-29,26.8799991607666,26.899999618530273,26.239999771118164,26.469999313354492,16.496620178222656,62391100
|
|
2003-07-30,26.459999084472656,26.56999969482422,26.170000076293945,26.229999542236328,16.347043991088867,41240300
|
|
2003-07-31,26.600000381469727,26.989999771118164,26.309999465942383,26.40999984741211,16.459232330322266,64504800
|
|
2003-08-01,26.329999923706055,26.510000228881836,26.1200008392334,26.170000076293945,16.309659957885742,42649700
|
|
2003-08-04,26.149999618530273,26.40999984741211,25.75,26.18000030517578,16.315893173217773,51825600
|
|
2003-08-05,26.309999465942383,26.540000915527344,25.600000381469727,25.65999984741211,15.991813659667969,58825800
|
|
2003-08-06,25.540000915527344,26.190000534057617,25.43000030517578,25.649999618530273,15.985581398010254,56294900
|
|
2003-08-07,25.719999313354492,25.809999465942383,25.450000762939453,25.709999084472656,16.022968292236328,44258500
|
|
2003-08-08,25.8799991607666,25.979999542236328,25.5,25.579999923706055,15.941956520080566,33241400
|
|
2003-08-11,25.610000610351562,25.989999771118164,25.540000915527344,25.610000610351562,15.96064281463623,36433900
|
|
2003-08-12,25.709999084472656,25.770000457763672,25.450000762939453,25.729999542236328,16.03544807434082,38208400
|
|
2003-08-13,25.790000915527344,25.889999389648438,25.5,25.600000381469727,15.95441722869873,39636900
|
|
2003-08-14,25.65999984741211,25.709999084472656,25.520000457763672,25.6299991607666,15.973122596740723,37338300
|
|
2003-08-15,25.610000610351562,25.65999984741211,25.43000030517578,25.540000915527344,15.917028427124023,27607900
|
|
2003-08-18,25.559999465942383,25.829999923706055,25.459999084472656,25.700000762939453,16.01674461364746,45817400
|
|
2003-08-19,25.850000381469727,26.649999618530273,25.770000457763672,26.6200008392334,16.590105056762695,72952900
|
|
2003-08-20,26.299999237060547,26.530000686645508,26.0,26.450000762939453,16.484161376953125,56739300
|
|
2003-08-21,26.649999618530273,26.729999542236328,26.1299991607666,26.239999771118164,16.353275299072266,63802700
|
|
2003-08-22,26.780000686645508,26.950000762939453,26.209999084472656,26.219999313354492,16.3408203125,65846300
|
|
2003-08-25,26.309999465942383,26.540000915527344,26.229999542236328,26.5,16.515321731567383,36132900
|
|
2003-08-26,26.309999465942383,26.670000076293945,25.959999084472656,26.56999969482422,16.55894660949707,47546000
|
|
2003-08-27,26.510000228881836,26.579999923706055,26.299999237060547,26.420000076293945,16.465457916259766,30633900
|
|
2003-08-28,26.5,26.579999923706055,26.239999771118164,26.510000228881836,16.52155303955078,46211200
|
|
2003-08-29,26.459999084472656,26.549999237060547,26.350000381469727,26.520000457763672,16.52778434753418,34503000
|
|
2003-09-02,26.700000762939453,27.299999237060547,26.469999313354492,27.260000228881836,16.988964080810547,74168900
|
|
2003-09-03,27.420000076293945,28.399999618530273,27.3799991607666,28.299999237060547,17.637117385864258,109437800
|
|
2003-09-04,28.100000381469727,28.469999313354492,27.989999771118164,28.43000030517578,17.718135833740234,59840800
|
|
2003-09-05,28.229999542236328,28.75,28.170000076293945,28.3799991607666,17.686975479125977,64024500
|
|
2003-09-08,28.389999389648438,28.920000076293945,28.34000015258789,28.84000015258789,17.97364616394043,46105300
|
|
2003-09-09,28.649999618530273,28.709999084472656,28.309999465942383,28.3700008392334,17.680740356445312,44315200
|
|
2003-09-10,28.030000686645508,28.18000030517578,27.479999542236328,27.549999237060547,17.169694900512695,54763500
|
|
2003-09-11,27.65999984741211,28.110000610351562,27.59000015258789,27.84000015258789,17.35043716430664,37813300
|
|
2003-09-12,27.479999542236328,28.399999618530273,27.450000762939453,28.34000015258789,17.66204833984375,55777200
|
|
2003-09-15,28.3700008392334,28.610000610351562,28.329999923706055,28.360000610351562,17.674503326416016,41432300
|
|
2003-09-16,28.40999984741211,28.950000762939453,28.31999969482422,28.899999618530273,18.01104164123535,52060600
|
|
2003-09-17,28.760000228881836,28.950000762939453,28.469999313354492,28.5,17.761760711669922,47221600
|
|
2003-09-18,28.489999771118164,29.510000228881836,28.420000076293945,29.5,18.38496971130371,67268100
|
|
2003-09-19,29.760000228881836,29.969999313354492,29.520000457763672,29.959999084472656,18.671655654907227,92433800
|
|
2003-09-22,29.389999389648438,30.0,28.809999465942383,29.06999969482422,18.11699676513672,65678700
|
|
2003-09-23,29.1200008392334,29.709999084472656,28.8799991607666,29.600000381469727,18.447296142578125,57827800
|
|
2003-09-24,29.610000610351562,29.700000762939453,28.420000076293945,28.459999084472656,17.73682403564453,66336500
|
|
2003-09-25,28.469999313354492,28.959999084472656,28.219999313354492,28.239999771118164,17.599720001220703,56224500
|
|
2003-09-26,28.270000457763672,28.780000686645508,28.139999389648438,28.190000534057617,17.56855583190918,49864700
|
|
2003-09-29,28.40999984741211,28.90999984741211,28.100000381469727,28.829999923706055,17.967416763305664,47380300
|
|
2003-09-30,28.59000015258789,28.610000610351562,27.75,27.799999237060547,17.325502395629883,63333700
|
|
2003-10-01,28.030000686645508,28.6299991607666,27.809999465942383,28.520000457763672,17.774221420288086,58375900
|
|
2003-10-02,28.450000762939453,28.75,28.190000534057617,28.5,17.761760711669922,38143600
|
|
2003-10-03,29.15999984741211,29.459999084472656,28.93000030517578,29.079999923706055,18.12322425842285,57303000
|
|
2003-10-06,29.149999618530273,29.299999237060547,28.90999984741211,29.190000534057617,18.19178581237793,34047600
|
|
2003-10-07,29.010000228881836,29.3700008392334,28.920000076293945,29.139999389648438,18.16061782836914,52356800
|
|
2003-10-08,29.360000610351562,29.360000610351562,28.68000030517578,28.81999969482422,17.961198806762695,46989100
|
|
2003-10-09,29.219999313354492,29.350000381469727,28.799999237060547,28.940000534057617,18.03597640991211,62653300
|
|
2003-10-10,28.90999984741211,29.200000762939453,28.670000076293945,28.90999984741211,18.017276763916016,37604700
|
|
2003-10-13,28.979999542236328,29.100000381469727,28.5,28.780000686645508,17.93625831604004,39320300
|
|
2003-10-14,28.65999984741211,28.770000457763672,28.479999542236328,28.68000030517578,17.873937606811523,34851300
|
|
2003-10-15,29.200000762939453,29.260000228881836,28.700000762939453,29.06999969482422,18.218631744384766,57242100
|
|
2003-10-16,28.90999984741211,29.309999465942383,28.799999237060547,29.229999542236328,18.31890296936035,42232500
|
|
2003-10-17,29.280000686645508,29.290000915527344,28.799999237060547,28.93000030517578,18.130889892578125,49960000
|
|
2003-10-20,28.950000762939453,29.3700008392334,28.799999237060547,29.350000381469727,18.39410972595215,38794500
|
|
2003-10-21,29.350000381469727,29.43000030517578,29.170000076293945,29.350000381469727,18.39410972595215,44166800
|
|
2003-10-22,29.030000686645508,29.209999084472656,28.799999237060547,28.889999389648438,18.105823516845703,48798500
|
|
2003-10-23,28.719999313354492,29.079999923706055,28.100000381469727,28.90999984741211,18.118350982666016,67357900
|
|
2003-10-24,27.270000457763672,27.399999618530273,26.420000076293945,26.610000610351562,16.676910400390625,210558300
|
|
2003-10-27,26.90999984741211,27.100000381469727,26.81999969482422,26.90999984741211,16.86492919921875,65619100
|
|
2003-10-28,27.09000015258789,27.219999313354492,26.8799991607666,27.200000762939453,17.04667091369629,71752600
|
|
2003-10-29,27.15999984741211,27.25,26.65999984741211,26.739999771118164,16.758392333984375,73551500
|
|
2003-10-30,27.010000228881836,27.040000915527344,25.90999984741211,26.1200008392334,16.369821548461914,98729400
|
|
2003-10-31,26.3700008392334,26.440000534057617,26.110000610351562,26.139999389648438,16.382356643676758,69623700
|
|
2003-11-03,26.350000381469727,26.75,26.290000915527344,26.68000030517578,16.72077178955078,57772300
|
|
2003-11-04,26.59000015258789,26.6200008392334,26.010000228881836,26.06999969482422,16.338483810424805,84026100
|
|
2003-11-05,26.149999618530273,26.31999969482422,26.0,26.100000381469727,16.35728645324707,61514400
|
|
2003-11-06,26.260000228881836,26.299999237060547,26.0,26.229999542236328,16.43876075744629,68189800
|
|
2003-11-07,26.3799991607666,26.489999771118164,26.030000686645508,26.100000381469727,16.35728645324707,57822100
|
|
2003-11-10,26.1200008392334,26.229999542236328,26.0,26.0,16.294618606567383,54579100
|
|
2003-11-11,26.010000228881836,26.079999923706055,25.670000076293945,25.799999237060547,16.16927719116211,64990700
|
|
2003-11-12,25.850000381469727,26.139999389648438,25.600000381469727,25.979999542236328,16.282079696655273,75877300
|
|
2003-11-13,25.860000610351562,25.93000030517578,25.450000762939453,25.690000534057617,16.10032844543457,78949500
|
|
2003-11-14,25.700000762939453,26.020000457763672,25.440000534057617,25.5,15.981254577636719,83146400
|
|
2003-11-17,25.389999389648438,25.440000534057617,24.84000015258789,25.149999618530273,15.761905670166016,103900200
|
|
2003-11-18,25.329999923706055,25.84000015258789,25.1200008392334,25.149999618530273,15.761905670166016,106868300
|
|
2003-11-19,25.290000915527344,25.540000915527344,25.170000076293945,25.350000381469727,15.887245178222656,78853300
|
|
2003-11-20,25.170000076293945,25.6299991607666,25.079999923706055,25.100000381469727,15.730573654174805,106845700
|
|
2003-11-21,25.329999923706055,25.3799991607666,25.079999923706055,25.110000610351562,15.736837387084961,70712900
|
|
2003-11-24,25.329999923706055,25.809999465942383,25.280000686645508,25.729999542236328,16.125404357910156,99463800
|
|
2003-11-25,25.8700008392334,25.950000762939453,25.3799991607666,25.399999618530273,15.918584823608398,85663800
|
|
2003-11-26,25.610000610351562,25.6299991607666,25.31999969482422,25.450000762939453,15.949920654296875,69758400
|
|
2003-11-28,25.5,25.75,25.399999618530273,25.709999084472656,16.11285972595215,33402600
|
|
2003-12-01,25.899999618530273,26.209999084472656,25.5,25.84000015258789,16.194345474243164,101914600
|
|
2003-12-02,25.950000762939453,26.09000015258789,25.610000610351562,25.65999984741211,16.08152961730957,85121700
|
|
2003-12-03,25.81999969482422,26.06999969482422,25.6200008392334,25.670000076293945,16.087806701660156,93121600
|
|
2003-12-04,25.719999313354492,26.229999542236328,25.65999984741211,26.200000762939453,16.419960021972656,87202400
|
|
2003-12-05,25.959999084472656,26.479999542236328,25.920000076293945,25.979999542236328,16.282079696655273,96610900
|
|
2003-12-08,26.1200008392334,26.34000015258789,25.809999465942383,26.239999771118164,16.44502830505371,90504000
|
|
2003-12-09,26.440000534057617,26.610000610351562,26.25,26.3799991607666,16.532760620117188,103547100
|
|
2003-12-10,26.450000762939453,26.6299991607666,26.3799991607666,26.59000015258789,16.664369583129883,82853700
|
|
2003-12-11,26.59000015258789,26.770000457763672,26.280000686645508,26.610000610351562,16.676910400390625,79309000
|
|
2003-12-12,26.690000534057617,26.809999465942383,26.5,26.649999618530273,16.701980590820312,69154100
|
|
2003-12-15,27.049999237060547,27.100000381469727,26.68000030517578,26.739999771118164,16.758392333984375,88860600
|
|
2003-12-16,26.829999923706055,27.15999984741211,26.770000457763672,27.059999465942383,16.958938598632812,73978000
|
|
2003-12-17,27.040000915527344,27.079999923706055,26.850000381469727,27.040000915527344,16.9464054107666,53712300
|
|
2003-12-18,27.100000381469727,27.450000762939453,27.049999237060547,27.399999618530273,17.172012329101562,61177800
|
|
2003-12-19,27.489999771118164,27.549999237060547,27.190000534057617,27.360000610351562,17.146944046020508,76856400
|
|
2003-12-22,27.15999984741211,27.43000030517578,26.969999313354492,27.18000030517578,17.034141540527344,43894800
|
|
2003-12-23,27.170000076293945,27.34000015258789,27.010000228881836,27.149999618530273,17.015336990356445,39609000
|
|
2003-12-24,27.139999389648438,27.15999984741211,27.0,27.040000915527344,16.9464054107666,19924200
|
|
2003-12-26,27.049999237060547,27.25,27.0,27.209999084472656,17.05293846130371,12076900
|
|
2003-12-29,27.209999084472656,27.530000686645508,27.15999984741211,27.459999084472656,17.209611892700195,40426700
|
|
2003-12-30,27.40999984741211,27.549999237060547,27.399999618530273,27.520000457763672,17.247215270996094,34406600
|
|
2003-12-31,27.420000076293945,27.549999237060547,27.229999542236328,27.3700008392334,17.153209686279297,42198900
|
|
2004-01-02,27.579999923706055,27.770000457763672,27.329999923706055,27.450000762939453,17.203351974487305,44487700
|
|
2004-01-05,27.729999542236328,28.18000030517578,27.719999313354492,28.139999389648438,17.635786056518555,67333700
|
|
2004-01-06,28.190000534057617,28.280000686645508,28.06999969482422,28.239999771118164,17.698453903198242,46950800
|
|
2004-01-07,28.170000076293945,28.309999465942383,28.010000228881836,28.209999084472656,17.679655075073242,54298200
|
|
2004-01-08,28.389999389648438,28.479999542236328,28.0,28.15999984741211,17.648313522338867,58810800
|
|
2004-01-09,28.030000686645508,28.059999465942383,27.59000015258789,27.65999984741211,17.334951400756836,67079900
|
|
2004-01-12,27.670000076293945,27.729999542236328,27.350000381469727,27.56999969482422,17.27855682373047,55845200
|
|
2004-01-13,27.549999237060547,27.639999389648438,27.260000228881836,27.43000030517578,17.190820693969727,51555900
|
|
2004-01-14,27.520000457763672,27.729999542236328,27.469999313354492,27.700000762939453,17.360034942626953,43907000
|
|
2004-01-15,27.549999237060547,27.719999313354492,27.420000076293945,27.540000915527344,17.2597599029541,58504100
|
|
2004-01-16,27.709999084472656,27.8799991607666,27.530000686645508,27.809999465942383,17.428972244262695,63983400
|
|
2004-01-20,27.979999542236328,28.200000762939453,27.93000030517578,28.100000381469727,17.6107234954834,63068500
|
|
2004-01-21,28.1299991607666,28.299999237060547,27.850000381469727,28.299999237060547,17.736055374145508,53570600
|
|
2004-01-22,28.360000610351562,28.440000534057617,27.940000534057617,28.010000228881836,17.554306030273438,78425200
|
|
2004-01-23,28.280000686645508,28.760000228881836,28.219999313354492,28.479999542236328,17.848873138427734,127259100
|
|
2004-01-26,28.489999771118164,28.829999923706055,28.31999969482422,28.799999237060547,18.04941177368164,58299600
|
|
2004-01-27,28.639999389648438,28.719999313354492,28.219999313354492,28.25,17.70472526550293,63196200
|
|
2004-01-28,28.299999237060547,28.440000534057617,27.469999313354492,27.709999084472656,17.366300582885742,71336000
|
|
2004-01-29,27.809999465942383,27.950000762939453,27.56999969482422,27.90999984741211,17.491647720336914,63748400
|
|
2004-01-30,27.84000015258789,27.899999618530273,27.549999237060547,27.649999618530273,17.328691482543945,40528700
|
|
2004-02-02,27.610000610351562,27.799999237060547,27.239999771118164,27.399999618530273,17.172012329101562,62891800
|
|
2004-02-03,27.399999618530273,27.549999237060547,27.18000030517578,27.290000915527344,17.103071212768555,47993800
|
|
2004-02-04,27.219999313354492,27.43000030517578,27.010000228881836,27.010000228881836,16.927593231201172,60648000
|
|
2004-02-05,27.059999465942383,27.170000076293945,26.829999923706055,26.959999084472656,16.89625358581543,55527500
|
|
2004-02-06,27.030000686645508,27.190000534057617,26.93000030517578,27.079999923706055,16.971471786499023,47209600
|
|
2004-02-09,27.190000534057617,27.229999542236328,26.850000381469727,26.899999618530273,16.858659744262695,48108500
|
|
2004-02-10,26.8700008392334,27.149999618530273,26.81999969482422,27.020000457763672,16.93386459350586,37790600
|
|
2004-02-11,26.969999313354492,27.229999542236328,26.850000381469727,27.149999618530273,17.015336990356445,51515300
|
|
2004-02-12,27.09000015258789,27.149999618530273,26.93000030517578,26.950000762939453,16.889989852905273,44537000
|
|
2004-02-13,26.979999542236328,27.059999465942383,26.5,26.59000015258789,16.664369583129883,67541100
|
|
2004-02-17,26.719999313354492,27.100000381469727,26.59000015258789,26.989999771118164,16.915067672729492,43477000
|
|
2004-02-18,26.899999618530273,27.110000610351562,26.739999771118164,26.770000457763672,16.777183532714844,50334700
|
|
2004-02-19,26.920000076293945,26.979999542236328,26.43000030517578,26.459999084472656,16.582902908325195,61840600
|
|
2004-02-20,26.65999984741211,26.799999237060547,26.5,26.56999969482422,16.651836395263672,57821900
|
|
2004-02-23,26.729999542236328,26.760000228881836,26.479999542236328,26.610000610351562,16.676910400390625,50256800
|
|
2004-02-24,26.610000610351562,26.950000762939453,26.549999237060547,26.8799991607666,16.846126556396484,55426500
|
|
2004-02-25,26.899999618530273,26.989999771118164,26.610000610351562,26.700000762939453,16.733314514160156,64275700
|
|
2004-02-26,26.59000015258789,26.649999618530273,26.40999984741211,26.5,16.60797119140625,66602700
|
|
2004-02-27,26.469999313354492,26.6200008392334,26.350000381469727,26.530000686645508,16.62677001953125,58266500
|
|
2004-03-01,26.6299991607666,26.719999313354492,26.5,26.700000762939453,16.733314514160156,51912300
|
|
2004-03-02,26.610000610351562,26.690000534057617,26.350000381469727,26.389999389648438,16.539033889770508,66331000
|
|
2004-03-03,26.350000381469727,26.549999237060547,26.219999313354492,26.3700008392334,16.5264949798584,54998700
|
|
2004-03-04,26.329999923706055,26.420000076293945,26.209999084472656,26.3700008392334,16.5264949798584,44023200
|
|
2004-03-05,26.229999542236328,26.600000381469727,26.200000762939453,26.350000381469727,16.513967514038086,59849800
|
|
2004-03-08,26.309999465942383,26.350000381469727,25.809999465942383,25.829999923706055,16.18807029724121,69367800
|
|
2004-03-09,25.799999237060547,25.969999313354492,25.540000915527344,25.719999313354492,16.11913299560547,81111700
|
|
2004-03-10,25.649999618530273,25.799999237060547,25.350000381469727,25.3700008392334,15.899779319763184,75155800
|
|
2004-03-11,25.18000030517578,25.780000686645508,25.06999969482422,25.09000015258789,15.7243013381958,90536300
|
|
2004-03-12,25.3799991607666,25.510000228881836,25.229999542236328,25.3799991607666,15.906041145324707,64137100
|
|
2004-03-15,25.299999237060547,25.43000030517578,25.059999465942383,25.15999984741211,15.768166542053223,68835300
|
|
2004-03-16,25.260000228881836,25.3700008392334,25.100000381469727,25.18000030517578,15.780708312988281,65453800
|
|
2004-03-17,25.25,25.459999084472656,25.110000610351562,25.1299991607666,15.749371528625488,56241400
|
|
2004-03-18,24.959999084472656,25.030000686645508,24.579999923706055,24.889999389648438,15.598963737487793,123231000
|
|
2004-03-19,24.770000457763672,24.940000534057617,24.559999465942383,24.6299991607666,15.436014175415039,86281600
|
|
2004-03-22,24.479999542236328,24.84000015258789,24.010000228881836,24.5,15.354540824890137,127605200
|
|
2004-03-23,24.649999618530273,24.65999984741211,24.110000610351562,24.149999618530273,15.135191917419434,91696300
|
|
2004-03-24,24.3799991607666,24.579999923706055,24.18000030517578,24.40999984741211,15.298136711120605,97584700
|
|
2004-03-25,24.600000381469727,25.239999771118164,24.579999923706055,25.190000534057617,15.786972999572754,85677900
|
|
2004-03-26,25.110000610351562,25.510000228881836,25.0,25.030000686645508,15.68669605255127,61584900
|
|
2004-03-29,25.25,25.399999618530273,25.0,25.309999465942383,15.86218547821045,51881600
|
|
2004-03-30,25.209999084472656,25.329999923706055,25.030000686645508,25.200000762939453,15.79323673248291,59010400
|
|
2004-03-31,25.200000762939453,25.200000762939453,24.8700008392334,24.93000030517578,15.624031066894531,70533200
|
|
2004-04-01,24.950000762939453,25.110000610351562,24.850000381469727,25.079999923706055,15.718035697937012,69051900
|
|
2004-04-02,25.479999542236328,25.899999618530273,25.440000534057617,25.850000381469727,16.200605392456055,98043800
|
|
2004-04-05,25.809999465942383,25.979999542236328,25.729999542236328,25.950000762939453,16.26327896118164,53800300
|
|
2004-04-06,25.770000457763672,25.899999618530273,25.65999984741211,25.799999237060547,16.16927719116211,48992000
|
|
2004-04-07,25.739999771118164,25.780000686645508,25.350000381469727,25.59000015258789,16.03765869140625,63268900
|
|
2004-04-08,25.81999969482422,25.850000381469727,25.360000610351562,25.479999542236328,15.968724250793457,45294600
|
|
2004-04-12,25.479999542236328,25.739999771118164,25.43000030517578,25.610000610351562,16.05019760131836,38786800
|
|
2004-04-13,25.68000030517578,25.770000457763672,25.40999984741211,25.450000762939453,15.949920654296875,56971500
|
|
2004-04-14,25.389999389648438,25.68000030517578,25.3799991607666,25.510000228881836,15.98752212524414,61079600
|
|
2004-04-15,25.530000686645508,25.729999542236328,25.100000381469727,25.219999313354492,15.805771827697754,73756900
|
|
2004-04-16,25.329999923706055,25.399999618530273,25.110000610351562,25.15999984741211,15.768166542053223,51768600
|
|
2004-04-19,25.079999923706055,25.600000381469727,25.059999465942383,25.530000686645508,16.00006103515625,44592100
|
|
2004-04-20,25.649999618530273,25.8799991607666,25.280000686645508,25.329999923706055,15.874716758728027,59902600
|
|
2004-04-21,25.360000610351562,25.489999771118164,25.200000762939453,25.450000762939453,15.949920654296875,49252000
|
|
2004-04-22,25.510000228881836,25.989999771118164,25.469999313354492,25.950000762939453,16.26327896118164,99207700
|
|
2004-04-23,27.399999618530273,27.719999313354492,27.34000015258789,27.540000915527344,17.2597599029541,258269000
|
|
2004-04-26,27.450000762939453,27.549999237060547,27.100000381469727,27.239999771118164,17.071746826171875,89391000
|
|
2004-04-27,27.15999984741211,27.3700008392334,27.1299991607666,27.219999313354492,17.059206008911133,80716800
|
|
2004-04-28,27.010000228881836,27.049999237060547,26.469999313354492,26.559999465942383,16.64558219909668,72842200
|
|
2004-04-29,26.510000228881836,26.940000534057617,26.309999465942383,26.479999542236328,16.595434188842773,77787300
|
|
2004-04-30,26.59000015258789,26.75,25.959999084472656,26.1299991607666,16.376079559326172,66172200
|
|
2004-05-03,26.190000534057617,26.520000457763672,26.190000534057617,26.350000381469727,16.513967514038086,65916200
|
|
2004-05-04,26.350000381469727,26.540000915527344,26.020000457763672,26.329999923706055,16.501428604125977,55496400
|
|
2004-05-05,26.31999969482422,26.600000381469727,26.25,26.299999237060547,16.48263168334961,51841700
|
|
2004-05-06,26.15999984741211,26.34000015258789,26.030000686645508,26.1200008392334,16.369821548461914,62693900
|
|
2004-05-07,26.030000686645508,26.3799991607666,25.75,25.780000686645508,16.156734466552734,68290200
|
|
2004-05-10,25.6299991607666,26.049999237060547,25.6200008392334,25.93000030517578,16.25074005126953,64621400
|
|
2004-05-11,26.09000015258789,26.110000610351562,25.790000915527344,25.940000534057617,16.257007598876953,57917200
|
|
2004-05-12,25.8700008392334,26.0,25.43000030517578,25.940000534057617,16.257007598876953,64145600
|
|
2004-05-13,25.81999969482422,26.190000534057617,25.790000915527344,26.100000381469727,16.35728645324707,63861500
|
|
2004-05-14,26.0,26.170000076293945,25.639999389648438,25.860000610351562,16.206876754760742,43775300
|
|
2004-05-17,25.469999313354492,25.790000915527344,25.420000076293945,25.540000915527344,16.006322860717773,55149600
|
|
2004-05-18,25.700000762939453,25.969999313354492,25.639999389648438,25.829999923706055,16.18807029724121,58158600
|
|
2004-05-19,26.030000686645508,26.270000457763672,25.6200008392334,25.6200008392334,16.056468963623047,60052800
|
|
2004-05-20,25.75,25.8700008392334,25.59000015258789,25.729999542236328,16.125404357910156,52089900
|
|
2004-05-21,25.969999313354492,26.200000762939453,25.780000686645508,25.889999389648438,16.225675582885742,57809300
|
|
2004-05-24,26.049999237060547,26.170000076293945,25.739999771118164,25.760000228881836,16.144203186035156,56250500
|
|
2004-05-25,25.709999084472656,26.190000534057617,25.600000381469727,26.100000381469727,16.35728645324707,66615000
|
|
2004-05-26,25.989999771118164,26.149999618530273,25.850000381469727,26.139999389648438,16.382356643676758,50306900
|
|
2004-05-27,26.15999984741211,26.190000534057617,25.920000076293945,26.190000534057617,16.413692474365234,49071900
|
|
2004-05-28,26.139999389648438,26.350000381469727,26.020000457763672,26.229999542236328,16.43876075744629,37393000
|
|
2004-06-01,26.1299991607666,26.270000457763672,25.8700008392334,26.110000610351562,16.36355209350586,48369500
|
|
2004-06-02,26.1200008392334,26.280000686645508,26.010000228881836,26.1299991607666,16.376079559326172,54020000
|
|
2004-06-03,26.049999237060547,26.1299991607666,25.860000610351562,25.889999389648438,16.225675582885742,45933100
|
|
2004-06-04,26.030000686645508,26.239999771118164,25.940000534057617,25.950000762939453,16.26327896118164,48815300
|
|
2004-06-07,26.020000457763672,26.43000030517578,25.969999313354492,26.43000030517578,16.564096450805664,65218600
|
|
2004-06-08,26.280000686645508,26.649999618530273,26.239999771118164,26.600000381469727,16.670639038085938,58447700
|
|
2004-06-09,26.399999618530273,26.649999618530273,26.399999618530273,26.469999313354492,16.58916664123535,50385500
|
|
2004-06-10,26.3799991607666,26.790000915527344,26.3799991607666,26.770000457763672,16.777183532714844,48109200
|
|
2004-06-14,26.549999237060547,26.899999618530273,26.530000686645508,26.899999618530273,16.858659744262695,67377500
|
|
2004-06-15,26.989999771118164,27.600000381469727,26.969999313354492,27.40999984741211,17.178285598754883,114183400
|
|
2004-06-16,27.34000015258789,27.5,27.149999618530273,27.31999969482422,17.121883392333984,67431100
|
|
2004-06-17,27.309999465942383,27.920000076293945,27.290000915527344,27.770000457763672,17.403900146484375,105427500
|
|
2004-06-18,27.770000457763672,28.5,27.700000762939453,28.350000381469727,17.767396926879883,134218700
|
|
2004-06-21,28.219999313354492,28.65999984741211,28.1200008392334,28.350000381469727,17.767396926879883,116881700
|
|
2004-06-22,28.149999618530273,28.350000381469727,27.809999465942383,28.290000915527344,17.729795455932617,98932000
|
|
2004-06-23,28.200000762939453,28.3799991607666,28.0,28.299999237060547,17.736055374145508,58558400
|
|
2004-06-24,28.479999542236328,28.649999618530273,28.360000610351562,28.389999389648438,17.79245948791504,65503800
|
|
2004-06-25,28.479999542236328,28.6299991607666,28.25,28.56999969482422,17.905275344848633,71136500
|
|
2004-06-28,28.600000381469727,28.75,28.170000076293945,28.280000686645508,17.723526000976562,77024100
|
|
2004-06-29,28.18000030517578,28.579999923706055,28.18000030517578,28.5,17.861400604248047,55371700
|
|
2004-06-30,28.56999969482422,28.799999237060547,28.389999389648438,28.559999465942383,17.899002075195312,83544400
|
|
2004-07-01,28.700000762939453,28.84000015258789,28.260000228881836,28.6299991607666,17.9428768157959,78441400
|
|
2004-07-02,28.6200008392334,28.68000030517578,28.399999618530273,28.56999969482422,17.905275344848633,36690100
|
|
2004-07-06,28.31999969482422,28.329999923706055,27.940000534057617,28.020000457763672,17.560577392578125,69158900
|
|
2004-07-07,27.670000076293945,28.31999969482422,27.549999237060547,28.100000381469727,17.6107234954834,66255700
|
|
2004-07-08,27.8799991607666,28.149999618530273,27.549999237060547,27.639999389648438,17.322425842285156,59125100
|
|
2004-07-09,27.780000686645508,28.0,27.639999389648438,27.860000610351562,17.460304260253906,50249300
|
|
2004-07-12,27.670000076293945,28.0,27.59000015258789,27.889999389648438,17.479106903076172,45757300
|
|
2004-07-13,27.90999984741211,27.950000762939453,27.600000381469727,27.600000381469727,17.29735565185547,43274100
|
|
2004-07-14,27.399999618530273,28.360000610351562,27.34000015258789,28.1299991607666,17.6295223236084,87656300
|
|
2004-07-15,28.049999237060547,28.200000762939453,27.799999237060547,27.8700008392334,17.46657371520996,46759700
|
|
2004-07-16,28.18000030517578,28.200000762939453,27.25,27.479999542236328,17.222150802612305,66406300
|
|
2004-07-19,27.6200008392334,28.260000228881836,27.600000381469727,27.950000762939453,17.516706466674805,60354500
|
|
2004-07-20,28.0,28.479999542236328,27.850000381469727,28.31999969482422,17.74859619140625,89010700
|
|
2004-07-21,29.889999389648438,29.889999389648438,28.809999465942383,28.860000610351562,18.087024688720703,201518000
|
|
2004-07-22,29.06999969482422,29.299999237060547,28.829999923706055,29.0,18.17476463317871,124640700
|
|
2004-07-23,28.3799991607666,28.399999618530273,28.020000457763672,28.030000686645508,17.566848754882812,97372700
|
|
2004-07-26,28.360000610351562,28.709999084472656,28.200000762939453,28.65999984741211,17.96167755126953,72387600
|
|
2004-07-27,28.700000762939453,28.760000228881836,28.1299991607666,28.440000534057617,17.82379913330078,72968400
|
|
2004-07-28,28.34000015258789,28.790000915527344,28.280000686645508,28.579999923706055,17.911544799804688,62718800
|
|
2004-07-29,28.780000686645508,28.799999237060547,28.25,28.479999542236328,17.848873138427734,60148400
|
|
2004-07-30,28.450000762939453,28.809999465942383,28.329999923706055,28.489999771118164,17.855140686035156,59552900
|
|
2004-08-02,28.270000457763672,28.549999237060547,28.15999984741211,28.520000457763672,17.87394142150879,52267000
|
|
2004-08-03,28.3799991607666,28.420000076293945,28.0,28.06999969482422,17.591920852661133,53990900
|
|
2004-08-04,28.010000228881836,28.200000762939453,27.989999771118164,28.059999465942383,17.585651397705078,46217900
|
|
2004-08-05,28.15999984741211,28.209999084472656,27.520000457763672,27.530000686645508,17.25349235534668,55591700
|
|
2004-08-06,27.3799991607666,27.860000610351562,27.059999465942383,27.139999389648438,17.009075164794922,75628000
|
|
2004-08-09,27.260000228881836,27.280000686645508,27.100000381469727,27.18000030517578,17.034141540527344,51877500
|
|
2004-08-10,27.299999237060547,27.75,27.25,27.719999313354492,17.37255859375,57632700
|
|
2004-08-11,27.389999389648438,27.510000228881836,27.200000762939453,27.40999984741211,17.178285598754883,53097300
|
|
2004-08-12,27.229999542236328,27.309999465942383,26.860000610351562,26.8799991607666,16.846126556396484,50279700
|
|
2004-08-13,27.010000228881836,27.25,26.979999542236328,27.020000457763672,16.93386459350586,43333200
|
|
2004-08-16,27.030000686645508,27.200000762939453,26.959999084472656,27.09000015258789,16.97774314880371,54347200
|
|
2004-08-17,27.219999313354492,27.3799991607666,26.979999542236328,27.049999237060547,16.95267105102539,56879700
|
|
2004-08-18,26.93000030517578,27.5,26.889999389648438,27.459999084472656,17.209611892700195,58844000
|
|
2004-08-19,27.350000381469727,27.450000762939453,27.010000228881836,27.1200008392334,16.996536254882812,46293000
|
|
2004-08-20,27.1299991607666,27.3700008392334,27.040000915527344,27.200000762939453,17.04667091369629,46494800
|
|
2004-08-23,27.270000457763672,27.329999923706055,27.1200008392334,27.239999771118164,17.122100830078125,39572200
|
|
2004-08-24,27.399999618530273,27.459999084472656,27.09000015258789,27.239999771118164,17.122100830078125,40835300
|
|
2004-08-25,27.209999084472656,27.670000076293945,27.18000030517578,27.549999237060547,17.316953659057617,53512700
|
|
2004-08-26,27.459999084472656,27.600000381469727,27.389999389648438,27.440000534057617,17.247817993164062,35465500
|
|
2004-08-27,27.5,27.649999618530273,27.450000762939453,27.459999084472656,17.26038360595703,33248700
|
|
2004-08-30,27.299999237060547,27.389999389648438,26.850000381469727,27.299999237060547,17.159805297851562,36679600
|
|
2004-08-31,27.290000915527344,27.31999969482422,27.049999237060547,27.299999237060547,17.159805297851562,52106700
|
|
2004-09-01,27.229999542236328,27.520000457763672,27.139999389648438,27.389999389648438,17.21639060974121,48507500
|
|
2004-09-02,27.399999618530273,27.68000030517578,27.350000381469727,27.6200008392334,17.360952377319336,42161700
|
|
2004-09-03,27.459999084472656,27.6200008392334,27.100000381469727,27.110000610351562,17.040393829345703,46174400
|
|
2004-09-07,27.290000915527344,27.3799991607666,27.15999984741211,27.360000610351562,17.197526931762695,44893400
|
|
2004-09-08,27.299999237060547,27.469999313354492,27.139999389648438,27.260000228881836,17.13467025756836,53278100
|
|
2004-09-09,27.299999237060547,27.469999313354492,27.18000030517578,27.280000686645508,17.14725112915039,56904700
|
|
2004-09-10,27.34000015258789,27.510000228881836,27.18000030517578,27.489999771118164,17.27924346923828,52664500
|
|
2004-09-13,27.530000686645508,27.56999969482422,26.739999771118164,27.25,17.128385543823242,48239200
|
|
2004-09-14,27.3700008392334,27.510000228881836,27.270000457763672,27.440000534057617,17.247817993164062,55920000
|
|
2004-09-15,27.360000610351562,27.399999618530273,27.139999389648438,27.190000534057617,17.090673446655273,52605700
|
|
2004-09-16,27.219999313354492,27.350000381469727,27.170000076293945,27.260000228881836,17.13467025756836,35951500
|
|
2004-09-17,27.389999389648438,27.530000686645508,27.260000228881836,27.510000228881836,17.291812896728516,65283000
|
|
2004-09-20,27.440000534057617,27.649999618530273,27.329999923706055,27.510000228881836,17.291812896728516,51513600
|
|
2004-09-21,27.450000762939453,27.530000686645508,27.25,27.260000228881836,17.13467025756836,73874400
|
|
2004-09-22,27.280000686645508,27.739999771118164,27.06999969482422,27.1200008392334,17.046669006347656,68409000
|
|
2004-09-23,27.190000534057617,27.389999389648438,27.170000076293945,27.350000381469727,17.191246032714844,52155800
|
|
2004-09-24,27.389999389648438,27.459999084472656,27.190000534057617,27.290000915527344,17.15352439880371,49859800
|
|
2004-09-27,27.170000076293945,27.31999969482422,27.1299991607666,27.190000534057617,17.090673446655273,47813600
|
|
2004-09-28,27.209999084472656,27.360000610351562,27.040000915527344,27.270000457763672,17.140962600708008,62055100
|
|
2004-09-29,27.260000228881836,27.690000534057617,27.229999542236328,27.579999923706055,17.3358154296875,61529300
|
|
2004-09-30,27.59000015258789,27.790000915527344,27.520000457763672,27.649999618530273,17.379812240600586,71218000
|
|
2004-10-01,27.81999969482422,28.31999969482422,27.780000686645508,28.25,17.7569522857666,66302800
|
|
2004-10-04,28.440000534057617,28.459999084472656,28.06999969482422,28.1200008392334,17.67523193359375,62016200
|
|
2004-10-05,28.149999618530273,28.450000762939453,28.100000381469727,28.3799991607666,17.838661193847656,58017700
|
|
2004-10-06,28.389999389648438,28.549999237060547,28.229999542236328,28.530000686645508,17.932954788208008,56999600
|
|
2004-10-07,28.540000915527344,28.59000015258789,28.15999984741211,28.170000076293945,17.706666946411133,38401500
|
|
2004-10-08,28.100000381469727,28.329999923706055,27.969999313354492,27.989999771118164,17.593534469604492,49556600
|
|
2004-10-11,28.200000762939453,28.219999313354492,27.93000030517578,28.059999465942383,17.637521743774414,44691000
|
|
2004-10-12,27.829999923706055,28.15999984741211,27.809999465942383,28.030000686645508,17.618669509887695,56412900
|
|
2004-10-13,28.190000534057617,28.270000457763672,27.940000534057617,28.030000686645508,17.618669509887695,49500700
|
|
2004-10-14,28.040000915527344,28.15999984741211,27.799999237060547,27.799999237060547,17.47410011291504,41548700
|
|
2004-10-15,27.969999313354492,28.239999771118164,27.81999969482422,27.989999771118164,17.593534469604492,49828500
|
|
2004-10-18,28.06999969482422,28.450000762939453,27.979999542236328,28.40999984741211,17.85751724243164,50350700
|
|
2004-10-19,28.530000686645508,28.59000015258789,28.170000076293945,28.18000030517578,17.712947845458984,57026500
|
|
2004-10-20,28.219999313354492,28.75,28.1200008392334,28.700000762939453,18.03980827331543,69078100
|
|
2004-10-21,28.809999465942383,28.889999389648438,28.469999313354492,28.559999465942383,17.95180320739746,94988500
|
|
2004-10-22,28.299999237060547,28.34000015258789,27.579999923706055,27.739999771118164,17.436382293701172,101912800
|
|
2004-10-25,27.670000076293945,27.770000457763672,27.549999237060547,27.6299991607666,17.367244720458984,61529500
|
|
2004-10-26,27.709999084472656,27.899999618530273,27.6299991607666,27.899999618530273,17.536958694458008,76966600
|
|
2004-10-27,27.860000610351562,28.350000381469727,27.579999923706055,28.149999618530273,17.6940860748291,72392600
|
|
2004-10-28,28.110000610351562,28.540000915527344,27.899999618530273,28.010000228881836,17.606090545654297,63059600
|
|
2004-10-29,28.1200008392334,28.149999618530273,27.799999237060547,27.969999313354492,17.58095359802246,80010100
|
|
2004-11-01,28.15999984741211,28.280000686645508,27.959999084472656,28.079999923706055,17.65009117126465,72930900
|
|
2004-11-02,28.260000228881836,28.469999313354492,28.030000686645508,28.239999771118164,17.750667572021484,89417100
|
|
2004-11-03,28.649999618530273,28.649999618530273,28.309999465942383,28.469999313354492,17.895238876342773,79666700
|
|
2004-11-04,28.3799991607666,29.0,28.3799991607666,29.0,18.228374481201172,87867700
|
|
2004-11-05,29.209999084472656,29.360000610351562,29.030000686645508,29.309999465942383,18.42323112487793,95337700
|
|
2004-11-08,29.18000030517578,29.479999542236328,29.1299991607666,29.280000686645508,18.404369354248047,112802100
|
|
2004-11-09,29.43000030517578,29.889999389648438,29.350000381469727,29.770000457763672,18.712373733520508,100401000
|
|
2004-11-10,29.920000076293945,30.0,29.690000534057617,29.729999542236328,18.687231063842773,84097700
|
|
2004-11-11,29.889999389648438,30.079999923706055,29.81999969482422,29.979999542236328,18.84436798095703,87358900
|
|
2004-11-12,30.15999984741211,30.200000762939453,29.799999237060547,29.969999313354492,18.83808135986328,162269000
|
|
2004-11-15,27.34000015258789,27.5,27.200000762939453,27.389999389648438,19.18836212158203,104468000
|
|
2004-11-16,27.329999923706055,27.34000015258789,27.049999237060547,27.1200008392334,18.99921417236328,64522600
|
|
2004-11-17,27.25,27.350000381469727,27.059999465942383,27.170000076293945,19.03423309326172,58830700
|
|
2004-11-18,27.1299991607666,27.170000076293945,27.0,27.06999969482422,18.964181900024414,63249900
|
|
2004-11-19,27.030000686645508,27.06999969482422,26.84000015258789,26.860000610351562,18.81706428527832,85808600
|
|
2004-11-22,26.75,26.81999969482422,26.100000381469727,26.649999618530273,18.669946670532227,92410800
|
|
2004-11-23,26.520000457763672,26.700000762939453,26.399999618530273,26.530000686645508,18.585874557495117,70459700
|
|
2004-11-24,26.6200008392334,26.729999542236328,26.399999618530273,26.639999389648438,18.662948608398438,60069200
|
|
2004-11-26,26.559999465942383,26.81999969482422,26.549999237060547,26.600000381469727,18.634918212890625,24398700
|
|
2004-11-29,26.639999389648438,26.950000762939453,26.610000610351562,26.770000457763672,18.75402069091797,67079900
|
|
2004-11-30,26.75,27.010000228881836,26.700000762939453,26.809999465942383,18.78203582763672,75960400
|
|
2004-12-01,26.950000762939453,27.280000686645508,26.809999465942383,27.25,19.090282440185547,99889000
|
|
2004-12-02,27.270000457763672,27.399999618530273,26.920000076293945,27.09000015258789,18.978199005126953,96088300
|
|
2004-12-03,27.15999984741211,27.440000534057617,27.139999389648438,27.229999542236328,19.076276779174805,76498400
|
|
2004-12-06,27.100000381469727,27.440000534057617,27.06999969482422,27.329999923706055,19.146331787109375,55297400
|
|
2004-12-07,27.260000228881836,27.3799991607666,27.0,27.06999969482422,18.964181900024414,111656000
|
|
2004-12-08,27.010000228881836,27.360000610351562,26.90999984741211,27.360000610351562,19.16734504699707,95655000
|
|
2004-12-09,27.1299991607666,27.360000610351562,26.940000534057617,27.229999542236328,19.076276779174805,83006000
|
|
2004-12-10,27.079999923706055,27.18000030517578,27.040000915527344,27.079999923706055,18.97119140625,70949200
|
|
2004-12-13,27.100000381469727,27.280000686645508,26.90999984741211,27.25,19.090282440185547,93812500
|
|
2004-12-14,27.049999237060547,27.329999923706055,27.040000915527344,27.229999542236328,19.076276779174805,127843200
|
|
2004-12-15,27.219999313354492,27.399999618530273,27.06999969482422,27.110000610351562,18.992210388183594,106303900
|
|
2004-12-16,27.149999618530273,27.280000686645508,27.010000228881836,27.15999984741211,19.027223587036133,88997500
|
|
2004-12-17,27.0,27.31999969482422,26.799999237060547,26.959999084472656,18.887115478515625,126184400
|
|
2004-12-20,27.010000228881836,27.149999618530273,26.889999389648438,26.950000762939453,18.880111694335938,85552800
|
|
2004-12-21,27.0,27.170000076293945,26.940000534057617,27.06999969482422,18.964181900024414,94646100
|
|
2004-12-22,26.84000015258789,27.149999618530273,26.780000686645508,26.969999313354492,18.894126892089844,63651900
|
|
2004-12-23,26.8700008392334,27.149999618530273,26.829999923706055,27.010000228881836,18.92214584350586,65801900
|
|
2004-12-27,27.010000228881836,27.100000381469727,26.81999969482422,26.850000381469727,18.810062408447266,55958500
|
|
2004-12-28,26.850000381469727,27.030000686645508,26.799999237060547,26.950000762939453,18.880111694335938,55075900
|
|
2004-12-29,26.850000381469727,27.0,26.81999969482422,26.899999618530273,18.845083236694336,47594900
|
|
2004-12-30,26.889999389648438,26.940000534057617,26.75,26.760000228881836,18.747011184692383,48355400
|
|
2004-12-31,26.75,26.899999618530273,26.68000030517578,26.719999313354492,18.718976974487305,54959500
|
|
2005-01-03,26.799999237060547,26.950000762939453,26.649999618530273,26.739999771118164,18.733003616333008,65002900
|
|
2005-01-04,26.8700008392334,27.100000381469727,26.65999984741211,26.84000015258789,18.803054809570312,109442100
|
|
2005-01-05,26.84000015258789,27.100000381469727,26.760000228881836,26.780000686645508,18.76101303100586,72463500
|
|
2005-01-06,26.850000381469727,27.059999465942383,26.639999389648438,26.75,18.740005493164062,76890500
|
|
2005-01-07,26.81999969482422,26.889999389648438,26.6200008392334,26.670000076293945,18.683948516845703,68723300
|
|
2005-01-10,26.600000381469727,26.860000610351562,26.540000915527344,26.799999237060547,18.775028228759766,70376600
|
|
2005-01-11,26.690000534057617,26.81999969482422,26.610000610351562,26.729999542236328,18.725996017456055,64712000
|
|
2005-01-12,26.770000457763672,26.850000381469727,26.6200008392334,26.780000686645508,18.76101303100586,72940600
|
|
2005-01-13,26.68000030517578,26.799999237060547,26.15999984741211,26.270000457763672,18.40373420715332,89861600
|
|
2005-01-14,26.399999618530273,26.450000762939453,26.040000915527344,26.1200008392334,18.29865074157715,92180800
|
|
2005-01-18,26.030000686645508,26.350000381469727,25.84000015258789,26.31999969482422,18.438756942749023,69146400
|
|
2005-01-19,26.209999084472656,26.260000228881836,25.920000076293945,25.979999542236328,18.2005672454834,58114100
|
|
2005-01-20,25.84000015258789,26.100000381469727,25.739999771118164,25.860000610351562,18.116504669189453,58380100
|
|
2005-01-21,25.950000762939453,26.1299991607666,25.639999389648438,25.649999618530273,17.96938133239746,76501000
|
|
2005-01-24,25.760000228881836,26.0,25.639999389648438,25.670000076293945,17.983394622802734,69010900
|
|
2005-01-25,25.760000228881836,26.190000534057617,25.75,26.020000457763672,18.228591918945312,67580700
|
|
2005-01-26,26.06999969482422,26.170000076293945,25.899999618530273,26.010000228881836,18.221588134765625,64974500
|
|
2005-01-27,25.950000762939453,26.15999984741211,25.850000381469727,26.110000610351562,18.291643142700195,93204100
|
|
2005-01-28,26.540000915527344,26.649999618530273,25.959999084472656,26.18000030517578,18.34068489074707,110466500
|
|
2005-01-31,26.350000381469727,26.520000457763672,26.15999984741211,26.280000686645508,18.410734176635742,71442100
|
|
2005-02-01,26.25,26.43000030517578,26.219999313354492,26.389999389648438,18.487802505493164,57981700
|
|
2005-02-02,26.420000076293945,26.5,26.280000686645508,26.459999084472656,18.536836624145508,79329500
|
|
2005-02-03,26.3700008392334,26.399999618530273,26.100000381469727,26.18000030517578,18.34068489074707,62545400
|
|
2005-02-04,26.170000076293945,26.3700008392334,26.139999389648438,26.31999969482422,18.438756942749023,61246500
|
|
2005-02-07,26.270000457763672,26.299999237060547,26.059999465942383,26.15999984741211,18.326675415039062,57763400
|
|
2005-02-08,26.190000534057617,26.34000015258789,26.15999984741211,26.239999771118164,18.382715225219727,61343700
|
|
2005-02-09,26.25,26.309999465942383,26.040000915527344,26.06999969482422,18.26362419128418,77874800
|
|
2005-02-10,26.100000381469727,26.1299991607666,26.0,26.059999465942383,18.256614685058594,71796400
|
|
2005-02-11,26.030000686645508,26.1200008392334,25.809999465942383,25.969999313354492,18.193561553955078,83835900
|
|
2005-02-14,25.93000030517578,26.1200008392334,25.90999984741211,26.010000228881836,18.221588134765625,58694000
|
|
2005-02-15,26.0,26.079999923706055,25.860000610351562,25.93000030517578,18.221586227416992,76551600
|
|
2005-02-16,25.8700008392334,25.93000030517578,25.670000076293945,25.790000915527344,18.123205184936523,57506600
|
|
2005-02-17,25.709999084472656,25.860000610351562,25.600000381469727,25.649999618530273,18.02482795715332,67024800
|
|
2005-02-18,25.639999389648438,25.649999618530273,25.399999618530273,25.479999542236328,17.905357360839844,77091100
|
|
2005-02-22,25.25,25.489999771118164,25.200000762939453,25.229999542236328,17.729677200317383,96419200
|
|
2005-02-23,25.239999771118164,25.350000381469727,25.170000076293945,25.200000762939453,17.708599090576172,83689400
|
|
2005-02-24,25.18000030517578,25.440000534057617,25.149999618530273,25.3700008392334,17.828065872192383,85236300
|
|
2005-02-25,25.329999923706055,25.3799991607666,25.149999618530273,25.25,17.743741989135742,62467700
|
|
2005-02-28,25.219999313354492,25.3700008392334,25.1299991607666,25.15999984741211,17.680492401123047,82728000
|
|
2005-03-01,25.190000534057617,25.40999984741211,25.1299991607666,25.280000686645508,17.76481819152832,56394800
|
|
2005-03-02,25.190000534057617,25.479999542236328,25.15999984741211,25.260000228881836,17.750757217407227,67739000
|
|
2005-03-03,25.299999237060547,25.309999465942383,25.139999389648438,25.170000076293945,17.687517166137695,52183600
|
|
2005-03-04,25.209999084472656,25.299999237060547,25.1299991607666,25.170000076293945,17.687517166137695,63058200
|
|
2005-03-07,25.170000076293945,25.790000915527344,25.15999984741211,25.469999313354492,17.89832878112793,80407400
|
|
2005-03-08,25.399999618530273,25.6200008392334,25.34000015258789,25.399999618530273,17.849143981933594,52871800
|
|
2005-03-09,25.389999389648438,25.56999969482422,25.280000686645508,25.309999465942383,17.785905838012695,62991800
|
|
2005-03-10,25.43000030517578,25.479999542236328,25.25,25.43000030517578,17.870222091674805,59132900
|
|
2005-03-11,25.450000762939453,25.479999542236328,25.059999465942383,25.09000015258789,17.631296157836914,60617900
|
|
2005-03-14,25.079999923706055,25.149999618530273,24.959999084472656,25.110000610351562,17.645362854003906,65550500
|
|
2005-03-15,25.100000381469727,25.239999771118164,24.889999389648438,24.90999984741211,17.504812240600586,71469400
|
|
2005-03-16,24.81999969482422,24.969999313354492,24.559999465942383,24.6299991607666,17.30805015563965,74841400
|
|
2005-03-17,24.639999389648438,24.68000030517578,24.530000686645508,24.540000915527344,17.244810104370117,60573200
|
|
2005-03-18,24.530000686645508,24.90999984741211,24.280000686645508,24.309999465942383,17.083173751831055,135904000
|
|
2005-03-21,24.350000381469727,24.360000610351562,24.149999618530273,24.200000762939453,17.005874633789062,71446200
|
|
2005-03-22,24.190000534057617,24.270000457763672,23.959999084472656,23.989999771118164,16.858306884765625,102113300
|
|
2005-03-23,23.989999771118164,24.389999389648438,23.959999084472656,24.18000030517578,16.991817474365234,79293300
|
|
2005-03-24,24.239999771118164,24.469999313354492,24.200000762939453,24.280000686645508,17.062101364135742,78820900
|
|
2005-03-28,24.399999618530273,24.469999313354492,24.18000030517578,24.200000762939453,17.005874633789062,49802000
|
|
2005-03-29,24.139999389648438,24.239999771118164,23.81999969482422,23.920000076293945,16.80911636352539,74231700
|
|
2005-03-30,24.040000915527344,24.190000534057617,24.0,24.15999984741211,16.977767944335938,59585700
|
|
2005-03-31,24.25,24.309999465942383,24.1200008392334,24.170000076293945,16.984792709350586,62382300
|
|
2005-04-01,24.239999771118164,24.350000381469727,24.100000381469727,24.1200008392334,16.94965934753418,64619600
|
|
2005-04-04,24.110000610351562,24.260000228881836,23.940000534057617,24.229999542236328,17.026966094970703,62196400
|
|
2005-04-05,24.219999313354492,24.5,24.1200008392334,24.469999313354492,17.195606231689453,73549600
|
|
2005-04-06,24.469999313354492,24.940000534057617,24.450000762939453,24.670000076293945,17.336156845092773,78020200
|
|
2005-04-07,24.65999984741211,25.1299991607666,24.6299991607666,25.100000381469727,17.638330459594727,77451500
|
|
2005-04-08,25.06999969482422,25.25,24.90999984741211,24.940000534057617,17.525890350341797,47956300
|
|
2005-04-11,25.030000686645508,25.110000610351562,24.860000610351562,24.969999313354492,17.546974182128906,47791800
|
|
2005-04-12,24.920000076293945,25.350000381469727,24.799999237060547,25.31999969482422,17.792930603027344,67517800
|
|
2005-04-13,25.229999542236328,25.450000762939453,24.989999771118164,25.040000915527344,17.596166610717773,60929300
|
|
2005-04-14,25.010000228881836,25.139999389648438,24.829999923706055,24.84000015258789,17.455625534057617,66754400
|
|
2005-04-15,24.579999923706055,24.899999618530273,24.40999984741211,24.459999084472656,17.188581466674805,100251600
|
|
2005-04-18,24.450000762939453,24.84000015258789,24.399999618530273,24.649999618530273,17.322105407714844,75766400
|
|
2005-04-19,24.709999084472656,24.799999237060547,24.450000762939453,24.6299991607666,17.30805015563965,65956200
|
|
2005-04-20,24.65999984741211,24.700000762939453,24.299999237060547,24.31999969482422,17.090208053588867,91923500
|
|
2005-04-21,24.479999542236328,25.389999389648438,24.469999313354492,25.280000686645508,17.76481819152832,93562300
|
|
2005-04-22,25.049999237060547,25.25,24.780000686645508,24.979999542236328,17.55399513244629,80087500
|
|
2005-04-25,25.06999969482422,25.280000686645508,24.860000610351562,24.989999771118164,17.561031341552734,75457900
|
|
2005-04-26,24.950000762939453,25.25,24.739999771118164,24.760000228881836,17.399410247802734,60464300
|
|
2005-04-27,24.65999984741211,25.149999618530273,24.6299991607666,24.989999771118164,17.561031341552734,47732800
|
|
2005-04-28,24.81999969482422,24.920000076293945,24.440000534057617,24.450000762939453,17.18155860900879,83623100
|
|
2005-04-29,24.8799991607666,25.299999237060547,24.790000915527344,25.299999237060547,17.77888298034668,98641200
|
|
2005-05-02,25.229999542236328,25.360000610351562,24.950000762939453,25.229999542236328,17.729677200317383,54376700
|
|
2005-05-03,25.1299991607666,25.399999618530273,25.09000015258789,25.360000610351562,17.821033477783203,67867800
|
|
2005-05-04,25.34000015258789,25.399999618530273,25.110000610351562,25.209999084472656,17.715625762939453,86864200
|
|
2005-05-05,25.200000762939453,25.329999923706055,25.079999923706055,25.229999542236328,17.729677200317383,59362300
|
|
2005-05-06,25.329999923706055,25.479999542236328,25.190000534057617,25.219999313354492,17.722654342651367,64322600
|
|
2005-05-09,25.229999542236328,25.329999923706055,25.049999237060547,25.110000610351562,17.645362854003906,61872400
|
|
2005-05-10,25.040000915527344,25.079999923706055,24.81999969482422,24.899999618530273,17.497785568237305,62235100
|
|
2005-05-11,24.889999389648438,24.969999313354492,24.639999389648438,24.90999984741211,17.504812240600586,59463300
|
|
2005-05-12,24.84000015258789,25.110000610351562,24.829999923706055,25.0,17.56805992126465,74540700
|
|
2005-05-13,25.030000686645508,25.3799991607666,24.989999771118164,25.299999237060547,17.77888298034668,77204300
|
|
2005-05-16,25.229999542236328,25.5,25.190000534057617,25.489999771118164,17.969219207763672,50577300
|
|
2005-05-17,25.309999465942383,25.5,25.25,25.459999084472656,17.948062896728516,39983200
|
|
2005-05-18,25.5,25.84000015258789,25.420000076293945,25.700000762939453,18.11725425720215,71182400
|
|
2005-05-19,25.75,26.049999237060547,25.700000762939453,25.920000076293945,18.272340774536133,52120800
|
|
2005-05-20,25.8799991607666,25.920000076293945,25.729999542236328,25.739999771118164,18.145450592041016,64444500
|
|
2005-05-23,25.739999771118164,26.06999969482422,25.739999771118164,25.850000381469727,18.222986221313477,75421100
|
|
2005-05-24,25.799999237060547,25.8799991607666,25.719999313354492,25.75,18.15248680114746,61287700
|
|
2005-05-25,25.68000030517578,25.770000457763672,25.5,25.709999084472656,18.124300003051758,35749000
|
|
2005-05-26,25.75,26.0,25.729999542236328,25.899999618530273,18.258241653442383,50579200
|
|
2005-05-27,25.829999923706055,26.09000015258789,25.809999465942383,26.06999969482422,18.378084182739258,54978000
|
|
2005-05-31,25.989999771118164,26.030000686645508,25.75,25.799999237060547,18.187744140625,46131100
|
|
2005-06-01,25.729999542236328,26.0,25.610000610351562,25.809999465942383,18.194786071777344,54621000
|
|
2005-06-02,25.709999084472656,25.860000610351562,25.639999389648438,25.790000915527344,18.180692672729492,27212500
|
|
2005-06-03,25.700000762939453,25.809999465942383,25.34000015258789,25.43000030517578,17.926910400390625,79659500
|
|
2005-06-06,25.3799991607666,25.5,25.309999465942383,25.3700008392334,17.88461685180664,40756900
|
|
2005-06-07,25.329999923706055,25.829999923706055,25.309999465942383,25.510000228881836,17.983318328857422,54511400
|
|
2005-06-08,25.549999237060547,25.6200008392334,25.34000015258789,25.399999618530273,17.9057674407959,45369700
|
|
2005-06-09,25.399999618530273,25.610000610351562,25.350000381469727,25.510000228881836,17.983318328857422,52767900
|
|
2005-06-10,25.489999771118164,25.520000457763672,25.34000015258789,25.43000030517578,17.926910400390625,39459800
|
|
2005-06-13,25.360000610351562,25.489999771118164,25.260000228881836,25.309999465942383,17.842313766479492,49104100
|
|
2005-06-14,25.309999465942383,25.440000534057617,25.239999771118164,25.360000610351562,17.87757110595703,44243300
|
|
2005-06-15,25.399999618530273,25.40999984741211,25.110000610351562,25.260000228881836,17.80707359313965,50764800
|
|
2005-06-16,25.219999313354492,25.229999542236328,24.950000762939453,25.040000915527344,17.65198516845703,65918800
|
|
2005-06-17,25.270000457763672,25.290000915527344,24.920000076293945,25.040000915527344,17.65198516845703,90821300
|
|
2005-06-20,24.979999542236328,25.280000686645508,24.93000030517578,25.110000610351562,17.701330184936523,50538900
|
|
2005-06-21,25.079999923706055,25.190000534057617,25.040000915527344,25.149999618530273,17.72951889038086,81084000
|
|
2005-06-22,25.110000610351562,25.260000228881836,25.030000686645508,25.06999969482422,17.67313003540039,60492700
|
|
2005-06-23,25.170000076293945,25.6200008392334,25.149999618530273,25.309999465942383,17.842313766479492,105159800
|
|
2005-06-24,25.219999313354492,25.399999618530273,25.040000915527344,25.040000915527344,17.65198516845703,57970700
|
|
2005-06-27,25.06999969482422,25.25,25.030000686645508,25.049999237060547,17.659032821655273,61636200
|
|
2005-06-28,25.09000015258789,25.200000762939453,25.030000686645508,25.06999969482422,17.67313003540039,53058100
|
|
2005-06-29,25.219999313354492,25.31999969482422,25.0,25.09000015258789,17.687225341796875,55859900
|
|
2005-06-30,25.059999465942383,25.139999389648438,24.81999969482422,24.84000015258789,17.510984420776367,82018200
|
|
2005-07-01,24.850000381469727,24.989999771118164,24.670000076293945,24.709999084472656,17.41935157775879,69718400
|
|
2005-07-05,24.65999984741211,25.190000534057617,24.6200008392334,24.979999542236328,17.609683990478516,61883500
|
|
2005-07-06,24.969999313354492,25.079999923706055,24.690000534057617,24.700000762939453,17.41229248046875,64214600
|
|
2005-07-07,24.579999923706055,24.709999084472656,24.5,24.649999618530273,17.37704849243164,80082900
|
|
2005-07-08,24.639999389648438,25.1200008392334,24.6299991607666,25.09000015258789,17.687225341796875,56104000
|
|
2005-07-11,25.149999618530273,25.3799991607666,25.110000610351562,25.290000915527344,17.828218460083008,61525400
|
|
2005-07-12,25.239999771118164,25.6200008392334,25.200000762939453,25.610000610351562,18.053804397583008,63384800
|
|
2005-07-13,25.530000686645508,25.75,25.479999542236328,25.65999984741211,18.089048385620117,44749200
|
|
2005-07-14,25.790000915527344,26.100000381469727,25.790000915527344,25.969999313354492,18.307584762573242,69506800
|
|
2005-07-15,26.040000915527344,26.100000381469727,25.75,25.790000915527344,18.180692672729492,56472800
|
|
2005-07-18,25.709999084472656,25.790000915527344,25.549999237060547,25.549999237060547,18.011505126953125,39668000
|
|
2005-07-19,25.790000915527344,26.25,25.75,26.15999984741211,18.441526412963867,113290100
|
|
2005-07-20,26.0,26.229999542236328,25.8799991607666,26.190000534057617,18.46268081665039,71424800
|
|
2005-07-21,26.299999237060547,26.479999542236328,26.0,26.440000534057617,18.638916015625,112932100
|
|
2005-07-22,25.989999771118164,26.34000015258789,25.6299991607666,25.68000030517578,18.103151321411133,97558900
|
|
2005-07-25,25.690000534057617,25.899999618530273,25.649999618530273,25.690000534057617,18.11020278930664,45174600
|
|
2005-07-26,25.719999313354492,25.739999771118164,25.530000686645508,25.540000915527344,18.004459381103516,51476400
|
|
2005-07-27,25.610000610351562,25.799999237060547,25.530000686645508,25.719999313354492,18.131349563598633,57977300
|
|
2005-07-28,25.75,25.850000381469727,25.65999984741211,25.75,18.15248680114746,44738700
|
|
2005-07-29,25.780000686645508,26.0,25.59000015258789,25.610000610351562,18.053804397583008,59524400
|
|
2005-08-01,25.809999465942383,26.049999237060547,25.760000228881836,25.920000076293945,18.272340774536133,61346800
|
|
2005-08-02,25.899999618530273,26.899999618530273,25.8700008392334,26.809999465942383,18.899744033813477,137510100
|
|
2005-08-03,26.760000228881836,27.43000030517578,26.729999542236328,27.25,19.209922790527344,139422400
|
|
2005-08-04,27.15999984741211,27.5,27.049999237060547,27.31999969482422,19.259267807006836,91461400
|
|
2005-08-05,27.290000915527344,27.940000534057617,27.25,27.760000228881836,19.56945037841797,82212400
|
|
2005-08-08,27.799999237060547,27.84000015258789,27.079999923706055,27.1299991607666,19.125329971313477,77207200
|
|
2005-08-09,27.219999313354492,27.510000228881836,27.010000228881836,27.350000381469727,19.28041648864746,64761800
|
|
2005-08-10,27.40999984741211,27.5,26.850000381469727,26.950000762939453,18.99843978881836,62818800
|
|
2005-08-11,26.979999542236328,27.299999237060547,26.889999389648438,27.270000457763672,19.224021911621094,48646800
|
|
2005-08-12,27.079999923706055,27.139999389648438,26.899999618530273,27.049999237060547,19.06893539428711,52006500
|
|
2005-08-15,26.979999542236328,27.299999237060547,26.690000534057617,27.1299991607666,19.182058334350586,45976600
|
|
2005-08-16,27.030000686645508,27.139999389648438,26.700000762939453,26.739999771118164,18.906314849853516,46894600
|
|
2005-08-17,26.81999969482422,27.149999618530273,26.65999984741211,26.950000762939453,19.05478858947754,52413100
|
|
2005-08-18,26.889999389648438,27.079999923706055,26.799999237060547,26.81999969482422,18.962875366210938,40861900
|
|
2005-08-19,26.850000381469727,26.90999984741211,26.700000762939453,26.719999313354492,18.892169952392578,36043500
|
|
2005-08-22,26.790000915527344,27.170000076293945,26.770000457763672,26.90999984741211,19.026504516601562,41691700
|
|
2005-08-23,26.84000015258789,27.06999969482422,26.739999771118164,26.8700008392334,18.99822998046875,48296700
|
|
2005-08-24,26.84000015258789,27.15999984741211,26.780000686645508,26.809999465942383,18.95580291748047,63645000
|
|
2005-08-25,26.899999618530273,27.09000015258789,26.850000381469727,27.030000686645508,19.111352920532227,39306300
|
|
2005-08-26,27.059999465942383,27.079999923706055,26.8700008392334,26.969999313354492,19.068931579589844,36774600
|
|
2005-08-29,26.809999465942383,27.229999542236328,26.809999465942383,27.149999618530273,19.196195602416992,52307700
|
|
2005-08-30,27.059999465942383,27.229999542236328,26.959999084472656,27.18000030517578,19.217418670654297,55163200
|
|
2005-08-31,27.170000076293945,27.440000534057617,27.040000915527344,27.3799991607666,19.35881805419922,65210200
|
|
2005-09-01,27.3799991607666,27.389999389648438,27.149999618530273,27.200000762939453,19.23155403137207,75974500
|
|
2005-09-02,27.209999084472656,27.270000457763672,26.969999313354492,27.020000457763672,19.10429573059082,52047500
|
|
2005-09-06,27.059999465942383,27.290000915527344,26.979999542236328,27.0,19.09014129638672,46089000
|
|
2005-09-07,26.940000534057617,27.110000610351562,26.81999969482422,26.850000381469727,18.984092712402344,44656100
|
|
2005-09-08,26.799999237060547,26.8799991607666,26.520000457763672,26.610000610351562,18.81439208984375,52552300
|
|
2005-09-09,26.6200008392334,26.81999969482422,26.530000686645508,26.579999923706055,18.793188095092773,41515800
|
|
2005-09-12,26.6200008392334,26.75,26.520000457763672,26.610000610351562,18.81439208984375,40550500
|
|
2005-09-13,26.540000915527344,26.760000228881836,26.3700008392334,26.479999542236328,18.722484588623047,63422900
|
|
2005-09-14,26.520000457763672,26.639999389648438,26.299999237060547,26.309999465942383,18.602285385131836,54969600
|
|
2005-09-15,26.3700008392334,26.43000030517578,26.219999313354492,26.270000457763672,18.574005126953125,60357200
|
|
2005-09-16,26.34000015258789,26.399999618530273,25.969999313354492,26.06999969482422,18.43259048461914,187384300
|
|
2005-09-19,26.09000015258789,26.270000457763672,25.860000610351562,26.0,18.38310432434082,61832300
|
|
2005-09-20,26.06999969482422,26.219999313354492,25.690000534057617,25.84000015258789,18.269973754882812,61043400
|
|
2005-09-21,25.799999237060547,25.899999618530273,25.43000030517578,25.489999771118164,18.022512435913086,68281800
|
|
2005-09-22,25.489999771118164,25.600000381469727,25.149999618530273,25.34000015258789,17.91644859313965,71314900
|
|
2005-09-23,25.309999465942383,25.540000915527344,25.1200008392334,25.270000457763672,17.866954803466797,66396800
|
|
2005-09-26,25.399999618530273,25.489999771118164,25.209999084472656,25.270000457763672,17.866954803466797,56203700
|
|
2005-09-27,25.3700008392334,25.450000762939453,25.299999237060547,25.34000015258789,17.91644859313965,48797900
|
|
2005-09-28,25.389999389648438,25.8700008392334,25.3799991607666,25.670000076293945,18.1497745513916,71019400
|
|
2005-09-29,25.610000610351562,26.0,25.5,25.940000534057617,18.34067726135254,66807100
|
|
2005-09-30,25.90999984741211,25.950000762939453,25.610000610351562,25.729999542236328,18.19220733642578,57644500
|
|
2005-10-03,25.709999084472656,25.729999542236328,25.440000534057617,25.5,18.029584884643555,55341300
|
|
2005-10-04,25.360000610351562,25.389999389648438,24.75,24.979999542236328,17.661922454833984,151666300
|
|
2005-10-05,25.040000915527344,25.049999237060547,24.670000076293945,24.670000076293945,17.44273567199707,73684700
|
|
2005-10-06,24.65999984741211,24.950000762939453,24.530000686645508,24.729999542236328,17.485151290893555,81724600
|
|
2005-10-07,24.770000457763672,24.84000015258789,24.520000457763672,24.59000015258789,17.38616943359375,50768700
|
|
2005-10-10,24.670000076293945,24.68000030517578,24.350000381469727,24.459999084472656,17.29425811767578,48880900
|
|
2005-10-11,24.510000228881836,24.549999237060547,24.25,24.40999984741211,17.258907318115234,76567300
|
|
2005-10-12,24.489999771118164,24.700000762939453,24.270000457763672,24.299999237060547,17.18112564086914,71294400
|
|
2005-10-13,24.309999465942383,24.729999542236328,24.270000457763672,24.59000015258789,17.38616943359375,70192000
|
|
2005-10-14,24.709999084472656,24.729999542236328,24.5,24.670000076293945,17.44273567199707,53846700
|
|
2005-10-17,24.68000030517578,24.690000534057617,24.440000534057617,24.530000686645508,17.343746185302734,46924400
|
|
2005-10-18,24.489999771118164,24.829999923706055,24.450000762939453,24.56999969482422,17.37203025817871,69328200
|
|
2005-10-19,24.559999465942383,25.09000015258789,24.5,25.09000015258789,17.739694595336914,66574500
|
|
2005-10-20,25.049999237060547,25.1299991607666,24.739999771118164,24.790000915527344,17.527585983276367,58830600
|
|
2005-10-21,24.90999984741211,25.0,24.56999969482422,24.780000686645508,17.5205078125,69431200
|
|
2005-10-24,24.889999389648438,25.100000381469727,24.68000030517578,25.100000381469727,17.74675750732422,51868000
|
|
2005-10-25,24.950000762939453,25.1299991607666,24.829999923706055,25.030000686645508,17.697269439697266,41310500
|
|
2005-10-26,24.969999313354492,25.329999923706055,24.93000030517578,25.110000610351562,17.753841400146484,58178100
|
|
2005-10-27,25.219999313354492,25.270000457763672,24.850000381469727,24.850000381469727,17.57000160217285,61566100
|
|
2005-10-28,25.100000381469727,25.600000381469727,25.100000381469727,25.530000686645508,18.050785064697266,106559300
|
|
2005-10-31,25.610000610351562,25.799999237060547,25.5,25.700000762939453,18.170988082885742,75122100
|
|
2005-11-01,25.610000610351562,26.100000381469727,25.610000610351562,25.959999084472656,18.35482406616211,71370400
|
|
2005-11-02,25.93000030517578,26.5,25.93000030517578,26.459999084472656,18.70833969116211,75067100
|
|
2005-11-03,26.600000381469727,26.639999389648438,26.25,26.440000534057617,18.6942081451416,73421600
|
|
2005-11-04,26.530000686645508,26.709999084472656,26.450000762939453,26.65999984741211,18.849750518798828,57464000
|
|
2005-11-07,26.719999313354492,27.079999923706055,26.700000762939453,27.010000228881836,19.097213745117188,77104800
|
|
2005-11-08,26.940000534057617,27.18000030517578,26.770000457763672,27.049999237060547,19.12549591064453,60091700
|
|
2005-11-09,26.979999542236328,27.149999618530273,26.940000534057617,26.959999084472656,19.06186866760254,59562100
|
|
2005-11-10,26.940000534057617,27.149999618530273,26.639999389648438,27.09000015258789,19.153783798217773,73314800
|
|
2005-11-11,27.149999618530273,27.389999389648438,27.1299991607666,27.280000686645508,19.28812026977539,51945600
|
|
2005-11-14,27.360000610351562,27.440000534057617,27.200000762939453,27.3700008392334,19.35174560546875,67152200
|
|
2005-11-15,27.329999923706055,27.540000915527344,27.25,27.5,19.50066375732422,65081000
|
|
2005-11-16,27.479999542236328,27.8799991607666,27.440000534057617,27.739999771118164,19.670852661132812,86277000
|
|
2005-11-17,27.850000381469727,28.0,27.760000228881836,27.969999313354492,19.83395004272461,91351000
|
|
2005-11-18,28.1200008392334,28.25,27.899999618530273,28.06999969482422,19.90485954284668,75431200
|
|
2005-11-21,28.06999969482422,28.239999771118164,27.84000015258789,28.15999984741211,19.968685150146484,65794400
|
|
2005-11-22,28.059999465942383,28.079999923706055,27.860000610351562,27.90999984741211,19.791399002075195,104253300
|
|
2005-11-23,27.920000076293945,28.09000015258789,27.739999771118164,27.920000076293945,19.798494338989258,70541300
|
|
2005-11-25,27.799999237060547,27.940000534057617,27.469999313354492,27.760000228881836,19.685033798217773,44082500
|
|
2005-11-28,27.790000915527344,27.850000381469727,27.530000686645508,27.75,19.677947998046875,57517200
|
|
2005-11-29,27.790000915527344,27.790000915527344,27.600000381469727,27.68000030517578,19.628293991088867,62220400
|
|
2005-11-30,27.68000030517578,27.770000457763672,27.6299991607666,27.68000030517578,19.628293991088867,55904700
|
|
2005-12-01,27.729999542236328,28.100000381469727,27.729999542236328,27.889999389648438,19.777217864990234,61006100
|
|
2005-12-02,27.81999969482422,28.100000381469727,27.790000915527344,28.010000228881836,19.862308502197266,42319600
|
|
2005-12-05,27.93000030517578,28.020000457763672,27.709999084472656,27.850000381469727,19.74885368347168,47517300
|
|
2005-12-06,27.899999618530273,27.920000076293945,27.68000030517578,27.690000534057617,19.635395050048828,65980000
|
|
2005-12-07,27.670000076293945,27.75,27.549999237060547,27.75,19.677947998046875,55583200
|
|
2005-12-08,27.709999084472656,27.809999465942383,27.600000381469727,27.690000534057617,19.635395050048828,63931600
|
|
2005-12-09,27.709999084472656,27.829999923706055,27.639999389648438,27.709999084472656,19.64957618713379,48467000
|
|
2005-12-12,27.700000762939453,27.75,27.329999923706055,27.450000762939453,19.465206146240234,63757200
|
|
2005-12-13,27.290000915527344,27.43000030517578,27.0,27.1299991607666,19.2382869720459,104285500
|
|
2005-12-14,27.0,27.239999771118164,26.850000381469727,27.09000015258789,19.209928512573242,65076200
|
|
2005-12-15,27.079999923706055,27.110000610351562,26.809999465942383,26.920000076293945,19.089380264282227,79018100
|
|
2005-12-16,26.8799991607666,27.079999923706055,26.809999465942383,26.899999618530273,19.075193405151367,88542500
|
|
2005-12-19,26.81999969482422,26.8700008392334,26.649999618530273,26.829999923706055,19.025554656982422,68680100
|
|
2005-12-20,26.760000228881836,26.8799991607666,26.670000076293945,26.860000610351562,19.046833038330078,62960600
|
|
2005-12-21,26.8700008392334,26.90999984741211,26.709999084472656,26.729999542236328,18.95464324951172,75800900
|
|
2005-12-22,26.709999084472656,26.780000686645508,26.420000076293945,26.59000015258789,18.855377197265625,91276900
|
|
2005-12-23,26.520000457763672,26.670000076293945,26.440000534057617,26.639999389648438,18.890825271606445,30689200
|
|
2005-12-27,26.68000030517578,26.850000381469727,26.450000762939453,26.459999084472656,18.763181686401367,37819000
|
|
2005-12-28,26.510000228881836,26.65999984741211,26.350000381469727,26.389999389648438,18.713539123535156,35444400
|
|
2005-12-29,26.40999984741211,26.5,26.260000228881836,26.270000457763672,18.62845230102539,34495500
|
|
2005-12-30,26.149999618530273,26.309999465942383,26.100000381469727,26.149999618530273,18.54335594177246,49044600
|
|
2006-01-03,26.25,27.0,26.100000381469727,26.84000015258789,19.032642364501953,79973000
|
|
2006-01-04,26.770000457763672,27.079999923706055,26.770000457763672,26.969999313354492,19.124834060668945,57975600
|
|
2006-01-05,26.959999084472656,27.1299991607666,26.90999984741211,26.989999771118164,19.13901138305664,48245500
|
|
2006-01-06,26.889999389648438,27.0,26.489999771118164,26.90999984741211,19.082284927368164,100963000
|
|
2006-01-09,26.93000030517578,27.06999969482422,26.760000228881836,26.860000610351562,19.046833038330078,55625000
|
|
2006-01-10,26.649999618530273,27.020000457763672,26.59000015258789,27.0,19.146106719970703,64921900
|
|
2006-01-11,27.010000228881836,27.389999389648438,26.899999618530273,27.290000915527344,19.35174560546875,70120700
|
|
2006-01-12,27.25,27.260000228881836,26.969999313354492,27.139999389648438,19.24538230895996,45994800
|
|
2006-01-13,27.030000686645508,27.25,27.010000228881836,27.190000534057617,19.28083610534668,41418000
|
|
2006-01-17,26.899999618530273,27.190000534057617,26.899999618530273,26.989999771118164,19.13901138305664,58566600
|
|
2006-01-18,26.739999771118164,26.979999542236328,26.700000762939453,26.829999923706055,19.025554656982422,52376200
|
|
2006-01-19,26.8700008392334,27.239999771118164,26.850000381469727,27.020000457763672,19.160289764404297,60367600
|
|
2006-01-20,27.010000228881836,27.010000228881836,26.260000228881836,26.40999984741211,18.72772979736328,79165900
|
|
2006-01-23,26.40999984741211,26.530000686645508,26.299999237060547,26.350000381469727,18.6851806640625,47925600
|
|
2006-01-24,26.34000015258789,26.450000762939453,26.219999313354492,26.280000686645508,18.635543823242188,63040700
|
|
2006-01-25,26.40999984741211,26.56999969482422,26.229999542236328,26.399999618530273,18.720638275146484,59072100
|
|
2006-01-26,26.559999465942383,26.719999313354492,26.309999465942383,26.5,18.791545867919922,69509300
|
|
2006-01-27,27.229999542236328,27.950000762939453,27.190000534057617,27.790000915527344,19.706315994262695,134520700
|
|
2006-01-30,27.81999969482422,28.18000030517578,27.780000686645508,28.0,19.855224609375,103999200
|
|
2006-01-31,27.90999984741211,28.3799991607666,27.8700008392334,28.149999618530273,19.961576461791992,94841300
|
|
2006-02-01,27.959999084472656,28.06999969482422,27.760000228881836,28.040000915527344,19.883583068847656,68448800
|
|
2006-02-02,27.969999313354492,27.989999771118164,27.549999237060547,27.68000030517578,19.628293991088867,55073400
|
|
2006-02-03,27.479999542236328,27.700000762939453,27.34000015258789,27.540000915527344,19.529029846191406,75022700
|
|
2006-02-06,27.510000228881836,27.540000915527344,27.09000015258789,27.170000076293945,19.266660690307617,60170500
|
|
2006-02-07,26.950000762939453,27.149999618530273,26.809999465942383,26.940000534057617,19.103559494018555,72159500
|
|
2006-02-08,27.010000228881836,27.079999923706055,26.709999084472656,26.90999984741211,19.082284927368164,51795200
|
|
2006-02-09,26.959999084472656,27.030000686645508,26.649999618530273,26.65999984741211,18.905006408691406,52861700
|
|
2006-02-10,26.6200008392334,26.889999389648438,26.510000228881836,26.690000534057617,18.92628288269043,52127000
|
|
2006-02-13,26.6299991607666,26.700000762939453,26.34000015258789,26.389999389648438,18.713539123535156,46707000
|
|
2006-02-14,26.40999984741211,26.68000030517578,26.350000381469727,26.649999618530273,18.897916793823242,58432900
|
|
2006-02-15,26.600000381469727,26.93000030517578,26.5,26.8799991607666,19.1256046295166,62808900
|
|
2006-02-16,26.850000381469727,26.899999618530273,26.56999969482422,26.809999465942383,19.075790405273438,48868500
|
|
2006-02-17,26.670000076293945,26.809999465942383,26.559999465942383,26.700000762939453,18.997533798217773,41513200
|
|
2006-02-21,26.719999313354492,26.719999313354492,26.34000015258789,26.540000915527344,18.883684158325195,50216100
|
|
2006-02-22,26.530000686645508,26.860000610351562,26.469999313354492,26.719999313354492,19.011760711669922,43043100
|
|
2006-02-23,26.729999542236328,26.889999389648438,26.540000915527344,26.65999984741211,18.96906852722168,47359100
|
|
2006-02-24,26.59000015258789,26.739999771118164,26.520000457763672,26.6299991607666,18.94771957397461,44753800
|
|
2006-02-27,26.75,27.260000228881836,26.670000076293945,27.049999237060547,19.24656105041504,51301500
|
|
2006-02-28,26.950000762939453,27.299999237060547,26.8700008392334,26.8700008392334,19.11848258972168,65036100
|
|
2006-03-01,26.979999542236328,27.200000762939453,26.950000762939453,27.139999389648438,19.310588836669922,53061200
|
|
2006-03-02,27.020000457763672,27.100000381469727,26.899999618530273,26.969999313354492,19.189634323120117,41850300
|
|
2006-03-03,26.809999465942383,27.15999984741211,26.739999771118164,26.93000030517578,19.161174774169922,45218800
|
|
2006-03-06,26.920000076293945,27.149999618530273,26.829999923706055,26.90999984741211,19.14694595336914,53054100
|
|
2006-03-07,26.899999618530273,27.100000381469727,26.809999465942383,27.059999465942383,19.253679275512695,51613900
|
|
2006-03-08,26.989999771118164,27.5,26.969999313354492,27.25,19.388866424560547,57547400
|
|
2006-03-09,27.270000457763672,27.420000076293945,27.0,27.0,19.210983276367188,45360700
|
|
2006-03-10,27.059999465942383,27.219999313354492,26.8799991607666,27.170000076293945,19.331945419311523,41297200
|
|
2006-03-13,27.18000030517578,27.290000915527344,26.940000534057617,27.110000610351562,19.289249420166016,40342600
|
|
2006-03-14,27.040000915527344,27.3799991607666,26.989999771118164,27.229999542236328,19.3746337890625,39821800
|
|
2006-03-15,27.200000762939453,27.450000762939453,27.010000228881836,27.360000610351562,19.46713638305664,57152000
|
|
2006-03-16,27.34000015258789,27.479999542236328,27.219999313354492,27.270000457763672,19.403095245361328,73793700
|
|
2006-03-17,27.350000381469727,27.65999984741211,27.270000457763672,27.5,19.566747665405273,120615000
|
|
2006-03-20,27.700000762939453,27.989999771118164,27.670000076293945,27.889999389648438,19.84423065185547,67094100
|
|
2006-03-21,27.739999771118164,28.219999313354492,27.68000030517578,27.739999771118164,19.73751449584961,73199600
|
|
2006-03-22,27.079999923706055,27.5,26.799999237060547,27.149999618530273,19.31771469116211,145696100
|
|
2006-03-23,27.079999923706055,27.100000381469727,26.65999984741211,26.850000381469727,19.10426139831543,73682900
|
|
2006-03-24,26.709999084472656,27.209999084472656,26.6200008392334,27.010000228881836,19.21809959411621,69157600
|
|
2006-03-27,27.010000228881836,27.299999237060547,27.0,27.010000228881836,19.21809959411621,59908600
|
|
2006-03-28,27.010000228881836,27.209999084472656,26.809999465942383,26.899999618530273,19.13982582092285,58520500
|
|
2006-03-29,26.950000762939453,27.200000762939453,26.920000076293945,27.020000457763672,19.225217819213867,53150300
|
|
2006-03-30,27.030000686645508,27.389999389648438,27.0,27.229999542236328,19.3746337890625,54612000
|
|
2006-03-31,27.299999237060547,27.540000915527344,27.209999084472656,27.209999084472656,19.360408782958984,62190500
|
|
2006-04-03,27.670000076293945,27.729999542236328,27.440000534057617,27.559999465942383,19.60943603515625,57605300
|
|
2006-04-04,27.600000381469727,27.799999237060547,27.469999313354492,27.639999389648438,19.666358947753906,45470000
|
|
2006-04-05,27.8799991607666,27.940000534057617,27.639999389648438,27.739999771118164,19.73751449584961,41539300
|
|
2006-04-06,27.65999984741211,27.719999313354492,27.3700008392334,27.559999465942383,19.60943603515625,51885500
|
|
2006-04-07,27.610000610351562,27.719999313354492,27.229999542236328,27.25,19.388866424560547,47249400
|
|
2006-04-10,27.229999542236328,27.440000534057617,27.200000762939453,27.290000915527344,19.417325973510742,39432000
|
|
2006-04-11,27.290000915527344,27.31999969482422,27.0,27.1299991607666,19.30348014831543,42953400
|
|
2006-04-12,27.100000381469727,27.200000762939453,26.969999313354492,27.200000762939453,19.35329246520996,32183000
|
|
2006-04-13,27.079999923706055,27.200000762939453,27.0,27.06999969482422,19.260793685913086,28160000
|
|
2006-04-17,27.030000686645508,27.049999237060547,26.729999542236328,26.84000015258789,19.097143173217773,35796200
|
|
2006-04-18,26.940000534057617,27.5,26.81999969482422,27.219999313354492,19.367517471313477,56272700
|
|
2006-04-19,27.110000610351562,27.190000534057617,26.959999084472656,27.030000686645508,19.232328414916992,45111100
|
|
2006-04-20,27.049999237060547,27.190000534057617,26.700000762939453,27.030000686645508,19.232328414916992,45648300
|
|
2006-04-21,27.049999237060547,27.389999389648438,27.0,27.149999618530273,19.31771469116211,58528000
|
|
2006-04-24,27.06999969482422,27.25,26.979999542236328,27.110000610351562,19.289249420166016,42318400
|
|
2006-04-25,27.09000015258789,27.209999084472656,27.020000457763672,27.110000610351562,19.289249420166016,49222500
|
|
2006-04-26,27.079999923706055,27.229999542236328,27.0,27.100000381469727,19.28213882446289,39190000
|
|
2006-04-27,26.969999313354492,27.6299991607666,26.940000534057617,27.25,19.388866424560547,96509600
|
|
2006-04-28,24.229999542236328,24.5,24.0,24.149999618530273,17.18316078186035,591052200
|
|
2006-05-01,24.31999969482422,25.0,24.09000015258789,24.290000915527344,17.282773971557617,174800900
|
|
2006-05-02,24.489999771118164,25.0,23.899999618530273,24.010000228881836,17.083539962768555,190533500
|
|
2006-05-03,23.989999771118164,24.020000457763672,23.149999618530273,23.170000076293945,16.48587417602539,211527100
|
|
2006-05-04,23.350000381469727,23.670000076293945,23.139999389648438,23.440000534057617,16.677978515625,171257400
|
|
2006-05-05,23.65999984741211,23.950000762939453,23.520000457763672,23.799999237060547,16.934123992919922,131604300
|
|
2006-05-08,23.850000381469727,25.0,23.510000228881836,23.729999542236328,16.88433265686035,80693500
|
|
2006-05-09,23.75,24.0,23.489999771118164,23.6200008392334,16.806047439575195,75345900
|
|
2006-05-10,23.670000076293945,23.790000915527344,23.59000015258789,23.770000457763672,16.912784576416016,76563300
|
|
2006-05-11,23.709999084472656,23.790000915527344,23.149999618530273,23.219999313354492,16.52145004272461,92916700
|
|
2006-05-12,23.139999389648438,23.3700008392334,23.049999237060547,23.170000076293945,16.48587417602539,83115900
|
|
2006-05-15,23.100000381469727,23.229999542236328,23.030000686645508,23.149999618530273,16.53587532043457,67314800
|
|
2006-05-16,23.15999984741211,24.0,22.90999984741211,23.010000228881836,16.435869216918945,82095100
|
|
2006-05-17,22.889999389648438,23.079999923706055,22.729999542236328,22.729999542236328,16.235872268676758,98598300
|
|
2006-05-18,22.84000015258789,23.139999389648438,22.760000228881836,22.829999923706055,16.307296752929688,95476400
|
|
2006-05-19,22.790000915527344,22.899999618530273,22.520000457763672,22.559999465942383,16.114442825317383,100071200
|
|
2006-05-22,22.479999542236328,23.020000457763672,22.450000762939453,22.8799991607666,16.343008041381836,87322300
|
|
2006-05-23,23.110000610351562,23.3799991607666,22.770000457763672,22.790000915527344,16.278728485107422,79986300
|
|
2006-05-24,22.989999771118164,23.540000915527344,22.979999542236328,23.5,16.785877227783203,107356700
|
|
2006-05-25,23.56999969482422,23.920000076293945,23.540000915527344,23.739999771118164,16.957300186157227,83052700
|
|
2006-05-26,23.770000457763672,23.8799991607666,23.559999465942383,23.719999313354492,16.943016052246094,46861600
|
|
2006-05-30,23.549999237060547,23.760000228881836,23.139999389648438,23.149999618530273,16.53587532043457,52497500
|
|
2006-05-31,23.260000228881836,23.350000381469727,22.649999618530273,22.649999618530273,16.17872428894043,120202000
|
|
2006-06-01,22.739999771118164,22.84000015258789,22.6200008392334,22.81999969482422,16.300155639648438,80230800
|
|
2006-06-02,22.8700008392334,22.989999771118164,22.670000076293945,22.760000228881836,16.257295608520508,73935600
|
|
2006-06-05,22.719999313354492,22.729999542236328,22.489999771118164,22.5,16.07158660888672,63914100
|
|
2006-06-06,22.549999237060547,22.559999465942383,21.979999542236328,22.1299991607666,15.807291984558105,126601300
|
|
2006-06-07,22.149999618530273,22.389999389648438,22.010000228881836,22.040000915527344,15.743006706237793,73827500
|
|
2006-06-08,22.030000686645508,22.209999084472656,21.969999313354492,22.110000610351562,15.79300594329834,104126900
|
|
2006-06-09,22.149999618530273,22.190000534057617,21.889999389648438,21.920000076293945,15.657288551330566,52573800
|
|
2006-06-12,21.959999084472656,22.100000381469727,21.700000762939453,21.709999084472656,15.507287979125977,74309700
|
|
2006-06-13,21.729999542236328,22.030000686645508,21.459999084472656,21.510000228881836,15.364426612854004,113175300
|
|
2006-06-14,21.59000015258789,21.940000534057617,21.549999237060547,21.8799991607666,15.6287202835083,86081500
|
|
2006-06-15,22.010000228881836,22.1299991607666,21.799999237060547,22.06999969482422,15.764435768127441,121577300
|
|
2006-06-16,21.969999313354492,22.280000686645508,21.790000915527344,22.100000381469727,15.785863876342773,147506500
|
|
2006-06-19,22.139999389648438,22.600000381469727,22.1200008392334,22.549999237060547,16.107301712036133,129640900
|
|
2006-06-20,22.540000915527344,22.760000228881836,22.5,22.559999465942383,16.114442825317383,90598500
|
|
2006-06-21,22.610000610351562,23.149999618530273,22.530000686645508,23.079999923706055,16.48587417602539,91660300
|
|
2006-06-22,23.059999465942383,23.170000076293945,22.780000686645508,22.8799991607666,16.343008041381836,76590600
|
|
2006-06-23,22.850000381469727,22.8700008392334,22.5,22.5,16.07158660888672,60532600
|
|
2006-06-26,22.649999618530273,22.889999389648438,22.6299991607666,22.81999969482422,16.300155639648438,53644100
|
|
2006-06-27,22.889999389648438,23.15999984741211,22.84000015258789,22.860000610351562,16.328723907470703,84759100
|
|
2006-06-28,22.959999084472656,23.25,22.90999984741211,23.15999984741211,16.543012619018555,71906500
|
|
2006-06-29,23.31999969482422,23.6299991607666,23.219999313354492,23.469999313354492,16.764440536499023,121395500
|
|
2006-06-30,23.540000915527344,23.649999618530273,23.299999237060547,23.299999237060547,16.64301300048828,73048800
|
|
2006-07-03,23.530000686645508,23.719999313354492,23.450000762939453,23.700000762939453,16.92873191833496,25711400
|
|
2006-07-05,23.479999542236328,23.520000457763672,23.299999237060547,23.350000381469727,16.678728103637695,53093500
|
|
2006-07-06,23.450000762939453,23.610000610351562,23.420000076293945,23.479999542236328,16.771587371826172,44775200
|
|
2006-07-07,23.389999389648438,23.549999237060547,23.299999237060547,23.299999237060547,16.64301300048828,63168800
|
|
2006-07-10,23.43000030517578,23.65999984741211,23.3799991607666,23.5,16.785877227783203,50565100
|
|
2006-07-11,23.3700008392334,23.3700008392334,22.739999771118164,23.100000381469727,16.50016212463379,88676300
|
|
2006-07-12,22.790000915527344,22.8799991607666,22.6200008392334,22.639999389648438,16.17158317565918,77379300
|
|
2006-07-13,22.3700008392334,22.610000610351562,22.25,22.260000228881836,15.900150299072266,73099500
|
|
2006-07-14,22.280000686645508,22.549999237060547,22.229999542236328,22.290000915527344,15.921579360961914,67499400
|
|
2006-07-17,22.290000915527344,22.610000610351562,22.260000228881836,22.479999542236328,16.057294845581055,37053500
|
|
2006-07-18,22.59000015258789,22.760000228881836,22.479999542236328,22.739999771118164,16.243009567260742,65047300
|
|
2006-07-19,22.81999969482422,23.459999084472656,22.719999313354492,23.399999618530273,16.714447021484375,82188200
|
|
2006-07-20,23.440000534057617,23.450000762939453,22.780000686645508,22.850000381469727,16.321590423583984,76605200
|
|
2006-07-21,24.079999923706055,24.149999618530273,23.0,23.8700008392334,17.050167083740234,175483800
|
|
2006-07-24,24.010000228881836,24.110000610351562,23.790000915527344,24.0,17.143022537231445,59586700
|
|
2006-07-25,24.0,24.290000915527344,23.899999618530273,24.219999313354492,17.30016326904297,60075800
|
|
2006-07-26,24.1200008392334,24.530000686645508,24.100000381469727,24.3700008392334,17.40730857849121,54942100
|
|
2006-07-27,24.579999923706055,24.600000381469727,23.770000457763672,23.8700008392334,17.050167083740234,85386800
|
|
2006-07-28,24.079999923706055,24.280000686645508,24.059999465942383,24.25,17.32159423828125,51705800
|
|
2006-07-31,24.06999969482422,24.420000076293945,24.010000228881836,24.059999465942383,17.185874938964844,40254400
|
|
2006-08-01,24.020000457763672,24.200000762939453,23.850000381469727,23.989999771118164,17.135873794555664,49168700
|
|
2006-08-02,24.1200008392334,24.399999618530273,24.030000686645508,24.299999237060547,17.357301712036133,46462000
|
|
2006-08-03,24.190000534057617,24.479999542236328,24.149999618530273,24.209999084472656,17.293025970458984,43155300
|
|
2006-08-04,24.399999618530273,24.489999771118164,24.149999618530273,24.290000915527344,17.35015869140625,45690400
|
|
2006-08-07,24.280000686645508,24.479999542236328,24.190000534057617,24.219999313354492,17.30016326904297,36862400
|
|
2006-08-08,24.389999389648438,24.520000457763672,24.200000762939453,24.34000015258789,17.385883331298828,58171300
|
|
2006-08-09,24.489999771118164,24.639999389648438,24.34000015258789,24.440000534057617,17.457317352294922,44405700
|
|
2006-08-10,24.3700008392334,24.600000381469727,24.34000015258789,24.459999084472656,17.471595764160156,31753400
|
|
2006-08-11,24.43000030517578,24.450000762939453,24.200000762939453,24.43000030517578,17.450166702270508,30255500
|
|
2006-08-14,24.520000457763672,24.600000381469727,24.350000381469727,24.530000686645508,17.52159881591797,47831900
|
|
2006-08-15,24.549999237060547,24.649999618530273,24.440000534057617,24.6200008392334,17.650644302368164,48994500
|
|
2006-08-16,24.610000610351562,24.729999542236328,24.469999313354492,24.700000762939453,17.707990646362305,52373600
|
|
2006-08-17,24.700000762939453,24.75,24.610000610351562,24.700000762939453,17.707990646362305,45674800
|
|
2006-08-18,25.049999237060547,25.799999237060547,24.979999542236328,25.790000915527344,18.48944091796875,128414800
|
|
2006-08-21,25.65999984741211,26.1299991607666,25.559999465942383,26.1200008392334,18.726028442382812,88398300
|
|
2006-08-22,26.010000228881836,26.25,25.6200008392334,25.6200008392334,18.367557525634766,89312400
|
|
2006-08-23,25.649999618530273,25.950000762939453,25.520000457763672,25.670000076293945,18.403413772583008,44648500
|
|
2006-08-24,25.81999969482422,25.860000610351562,25.5,25.739999771118164,18.453594207763672,35933300
|
|
2006-08-25,25.709999084472656,26.0,25.690000534057617,25.850000381469727,18.53245735168457,33115900
|
|
2006-08-28,25.84000015258789,26.0,25.690000534057617,25.950000762939453,18.604150772094727,34190900
|
|
2006-08-29,25.920000076293945,25.979999542236328,25.6299991607666,25.84000015258789,18.525293350219727,42711200
|
|
2006-08-30,25.850000381469727,25.889999389648438,25.639999389648438,25.799999237060547,18.496612548828125,30283100
|
|
2006-08-31,25.8700008392334,25.979999542236328,25.68000030517578,25.700000762939453,18.42491912841797,26380500
|
|
2006-09-01,25.889999389648438,25.969999313354492,25.639999389648438,25.84000015258789,18.525293350219727,31594600
|
|
2006-09-05,25.690000534057617,25.959999084472656,25.559999465942383,25.610000610351562,18.360395431518555,44222400
|
|
2006-09-06,25.510000228881836,25.719999313354492,25.510000228881836,25.610000610351562,18.360395431518555,50160400
|
|
2006-09-07,25.479999542236328,25.700000762939453,25.389999389648438,25.43000030517578,18.23134994506836,51266900
|
|
2006-09-08,25.530000686645508,25.790000915527344,25.459999084472656,25.600000381469727,18.353227615356445,36866800
|
|
2006-09-11,25.43000030517578,25.950000762939453,25.420000076293945,25.90999984741211,18.575475692749023,55608200
|
|
2006-09-12,25.899999618530273,25.979999542236328,25.719999313354492,25.93000030517578,18.589805603027344,52248800
|
|
2006-09-13,25.81999969482422,26.100000381469727,25.81999969482422,25.979999542236328,18.625656127929688,37706700
|
|
2006-09-14,25.989999771118164,26.5,25.979999542236328,26.329999923706055,18.8765811920166,74324500
|
|
2006-09-15,26.579999923706055,26.940000534057617,26.489999771118164,26.850000381469727,19.249378204345703,126057700
|
|
2006-09-18,26.739999771118164,27.040000915527344,26.670000076293945,26.790000915527344,19.206361770629883,49135000
|
|
2006-09-19,26.739999771118164,26.940000534057617,26.719999313354492,26.860000610351562,19.25654411315918,43039100
|
|
2006-09-20,27.010000228881836,27.229999542236328,26.989999771118164,27.18000030517578,19.485965728759766,71676400
|
|
2006-09-21,27.239999771118164,27.25,26.850000381469727,26.899999618530273,19.285219192504883,58495100
|
|
2006-09-22,26.829999923706055,26.850000381469727,26.479999542236328,26.65999984741211,19.113162994384766,47712500
|
|
2006-09-25,26.809999465942383,27.190000534057617,26.790000915527344,26.950000762939453,19.321077346801758,67903900
|
|
2006-09-26,26.90999984741211,27.31999969482422,26.8799991607666,27.200000762939453,19.500301361083984,54766500
|
|
2006-09-27,27.18000030517578,27.469999313354492,27.1200008392334,27.440000534057617,19.672367095947266,66233900
|
|
2006-09-28,27.469999313354492,27.520000457763672,27.260000228881836,27.399999618530273,19.643680572509766,44179700
|
|
2006-09-29,27.350000381469727,27.420000076293945,27.209999084472656,27.350000381469727,19.607839584350586,34283500
|
|
2006-10-02,27.31999969482422,27.489999771118164,27.149999618530273,27.360000610351562,19.61501121520996,52908100
|
|
2006-10-03,27.3700008392334,27.479999542236328,27.209999084472656,27.3700008392334,19.622175216674805,39386200
|
|
2006-10-04,27.389999389648438,27.959999084472656,27.3700008392334,27.940000534057617,20.03082275390625,82191200
|
|
2006-10-05,27.920000076293945,28.110000610351562,27.780000686645508,27.920000076293945,20.016489028930664,81967200
|
|
2006-10-06,27.760000228881836,28.0,27.649999618530273,27.8700008392334,19.98064422607422,36452200
|
|
2006-10-09,27.799999237060547,27.93000030517578,27.6200008392334,27.719999313354492,19.87310791015625,33366300
|
|
2006-10-10,27.690000534057617,27.75,27.440000534057617,27.690000534057617,19.851594924926758,34598500
|
|
2006-10-11,27.459999084472656,27.670000076293945,27.420000076293945,27.540000915527344,19.744056701660156,37219600
|
|
2006-10-12,27.579999923706055,28.290000915527344,27.540000915527344,28.219999313354492,20.231563568115234,120174900
|
|
2006-10-13,28.34000015258789,28.690000534057617,28.309999465942383,28.3700008392334,20.339111328125,129751900
|
|
2006-10-16,28.479999542236328,28.600000381469727,28.329999923706055,28.450000762939453,20.39645767211914,49744800
|
|
2006-10-17,28.239999771118164,28.510000228881836,28.170000076293945,28.440000534057617,20.389291763305664,40122600
|
|
2006-10-18,28.5,28.700000762939453,28.260000228881836,28.520000457763672,20.446638107299805,40630800
|
|
2006-10-19,28.350000381469727,28.450000762939453,28.1200008392334,28.290000915527344,20.281747817993164,44730800
|
|
2006-10-20,28.479999542236328,28.489999771118164,28.170000076293945,28.43000030517578,20.38210678100586,48887800
|
|
2006-10-23,28.299999237060547,28.690000534057617,28.18000030517578,28.450000762939453,20.39645767211914,48525000
|
|
2006-10-24,28.43000030517578,28.43000030517578,28.1299991607666,28.280000686645508,20.274574279785156,61409600
|
|
2006-10-25,28.280000686645508,28.459999084472656,28.139999389648438,28.309999465942383,20.296079635620117,40717100
|
|
2006-10-26,28.329999923706055,28.40999984741211,28.040000915527344,28.350000381469727,20.324764251708984,69964200
|
|
2006-10-27,28.489999771118164,28.790000915527344,28.25,28.34000015258789,20.317594528198242,89060100
|
|
2006-10-30,28.350000381469727,28.84000015258789,28.31999969482422,28.530000686645508,20.453811645507812,47296800
|
|
2006-10-31,28.65999984741211,28.850000381469727,28.559999465942383,28.709999084472656,20.582857131958008,61861700
|
|
2006-11-01,28.780000686645508,28.989999771118164,28.700000762939453,28.809999465942383,20.6545467376709,75895900
|
|
2006-11-02,28.709999084472656,28.860000610351562,28.579999923706055,28.770000457763672,20.625869750976562,58674400
|
|
2006-11-03,28.850000381469727,28.93000030517578,28.610000610351562,28.729999542236328,20.59718894958496,41124500
|
|
2006-11-06,28.770000457763672,29.049999237060547,28.760000228881836,28.84000015258789,20.676054000854492,60446200
|
|
2006-11-07,28.860000610351562,29.06999969482422,28.799999237060547,28.950000762939453,20.75491714477539,56511200
|
|
2006-11-08,28.780000686645508,29.229999542236328,28.65999984741211,28.979999542236328,20.77642822265625,77403300
|
|
2006-11-09,29.110000610351562,29.399999618530273,29.0,29.260000228881836,20.97715950012207,89407500
|
|
2006-11-10,29.170000076293945,29.290000915527344,29.149999618530273,29.239999771118164,20.962825775146484,37855100
|
|
2006-11-13,29.190000534057617,29.459999084472656,29.15999984741211,29.350000381469727,21.041690826416016,47271800
|
|
2006-11-14,29.280000686645508,29.420000076293945,29.06999969482422,29.229999542236328,21.027301788330078,63012500
|
|
2006-11-15,29.1299991607666,29.360000610351562,29.110000610351562,29.1200008392334,20.948169708251953,63943200
|
|
2006-11-16,29.139999389648438,29.639999389648438,29.1299991607666,29.469999313354492,21.199949264526367,64328500
|
|
2006-11-17,29.309999465942383,29.540000915527344,29.280000686645508,29.399999618530273,21.149595260620117,49356700
|
|
2006-11-20,29.520000457763672,30.0,29.5,29.889999389648438,21.50208282470703,85703800
|
|
2006-11-21,29.90999984741211,30.0,29.790000915527344,29.920000076293945,21.523662567138672,66446600
|
|
2006-11-22,29.969999313354492,30.0,29.81999969482422,29.920000076293945,21.523662567138672,43907200
|
|
2006-11-24,29.65999984741211,29.84000015258789,29.639999389648438,29.760000228881836,21.408559799194336,20456700
|
|
2006-11-27,29.690000534057617,29.739999771118164,29.329999923706055,29.479999542236328,21.20714569091797,72722100
|
|
2006-11-28,29.34000015258789,29.420000076293945,29.1299991607666,29.389999389648438,21.142404556274414,52602300
|
|
2006-11-29,29.440000534057617,29.780000686645508,29.43000030517578,29.56999969482422,21.27188491821289,58775100
|
|
2006-11-30,29.420000076293945,29.56999969482422,29.329999923706055,29.360000610351562,21.120820999145508,53297400
|
|
2006-12-01,29.229999542236328,29.299999237060547,28.899999618530273,29.1200008392334,20.948169708251953,72257000
|
|
2006-12-04,29.229999542236328,29.520000457763672,29.170000076293945,29.329999923706055,21.0992431640625,55123400
|
|
2006-12-05,29.360000610351562,29.399999618530273,29.030000686645508,29.1299991607666,20.95536231994629,45606000
|
|
2006-12-06,29.100000381469727,29.1299991607666,28.8700008392334,28.989999771118164,20.85464859008789,48564100
|
|
2006-12-07,28.959999084472656,29.06999969482422,28.809999465942383,28.850000381469727,20.753936767578125,46831100
|
|
2006-12-08,28.81999969482422,29.399999618530273,28.799999237060547,29.399999618530273,21.149595260620117,108854900
|
|
2006-12-11,29.190000534057617,29.75,29.110000610351562,29.540000915527344,21.250308990478516,107712000
|
|
2006-12-12,29.559999465942383,29.6299991607666,29.219999313354492,29.43000030517578,21.171173095703125,68529400
|
|
2006-12-13,29.600000381469727,29.600000381469727,29.31999969482422,29.549999237060547,21.25750732421875,46002500
|
|
2006-12-14,29.540000915527344,30.079999923706055,29.520000457763672,30.06999969482422,21.631572723388672,85866500
|
|
2006-12-15,30.139999389648438,30.229999542236328,30.030000686645508,30.190000534057617,21.717899322509766,102783700
|
|
2006-12-18,30.190000534057617,30.260000228881836,29.780000686645508,29.889999389648438,21.50208282470703,56986800
|
|
2006-12-19,29.709999084472656,30.170000076293945,29.530000686645508,29.989999771118164,21.57402229309082,53822100
|
|
2006-12-20,29.989999771118164,30.239999771118164,29.969999313354492,30.09000015258789,21.645957946777344,31202100
|
|
2006-12-21,30.1299991607666,30.139999389648438,29.889999389648438,29.979999542236328,21.566829681396484,32270500
|
|
2006-12-22,29.829999923706055,29.860000610351562,29.6200008392334,29.639999389648438,21.32224464416504,37971700
|
|
2006-12-26,29.530000686645508,30.0,29.399999618530273,29.989999771118164,21.57402229309082,37098300
|
|
2006-12-27,29.989999771118164,30.1299991607666,29.90999984741211,30.020000457763672,21.59560775756836,31248400
|
|
2006-12-28,29.860000610351562,30.030000686645508,29.809999465942383,29.979999542236328,21.566829681396484,26690600
|
|
2006-12-29,29.860000610351562,30.149999618530273,29.829999923706055,29.860000610351562,21.48050880432129,41739800
|
|
2007-01-03,29.90999984741211,30.25,29.399999618530273,29.860000610351562,21.48050880432129,76935100
|
|
2007-01-04,29.700000762939453,29.969999313354492,29.440000534057617,29.809999465942383,21.444534301757812,45774500
|
|
2007-01-05,29.6299991607666,29.75,29.450000762939453,29.639999389648438,21.32224464416504,44607200
|
|
2007-01-08,29.649999618530273,30.100000381469727,29.530000686645508,29.93000030517578,21.530853271484375,50220200
|
|
2007-01-09,30.0,30.18000030517578,29.729999542236328,29.959999084472656,21.552440643310547,44636600
|
|
2007-01-10,29.799999237060547,29.889999389648438,29.43000030517578,29.65999984741211,21.336626052856445,55017400
|
|
2007-01-11,29.760000228881836,30.75,29.649999618530273,30.700000762939453,22.08477020263672,99464300
|
|
2007-01-12,30.649999618530273,31.389999389648438,30.639999389648438,31.209999084472656,22.45165252685547,103972500
|
|
2007-01-16,31.260000228881836,31.450000762939453,31.030000686645508,31.15999984741211,22.415687561035156,62379600
|
|
2007-01-17,31.260000228881836,31.440000534057617,31.010000228881836,31.100000381469727,22.372522354125977,58519600
|
|
2007-01-18,31.149999618530273,31.3700008392334,30.799999237060547,31.0,22.300586700439453,56364300
|
|
2007-01-19,30.729999542236328,31.110000610351562,30.690000534057617,31.110000610351562,22.379716873168945,75826900
|
|
2007-01-22,31.059999465942383,31.1200008392334,30.510000228881836,30.719999313354492,22.09916114807129,56143900
|
|
2007-01-23,30.6299991607666,30.959999084472656,30.520000457763672,30.739999771118164,22.113563537597656,49171200
|
|
2007-01-24,30.780000686645508,31.299999237060547,30.649999618530273,31.09000015258789,22.36533546447754,58527800
|
|
2007-01-25,31.079999923706055,31.479999542236328,30.450000762939453,30.450000762939453,21.90494155883789,97378700
|
|
2007-01-26,31.219999313354492,31.229999542236328,30.600000381469727,30.600000381469727,22.012842178344727,96103700
|
|
2007-01-29,30.649999618530273,30.780000686645508,30.34000015258789,30.530000686645508,21.962488174438477,57605900
|
|
2007-01-30,30.56999969482422,30.639999389648438,30.139999389648438,30.479999542236328,21.9265193939209,61900400
|
|
2007-01-31,30.40999984741211,31.100000381469727,30.350000381469727,30.860000610351562,22.199878692626953,73968400
|
|
2007-02-01,30.84000015258789,30.940000534057617,30.3700008392334,30.559999465942383,21.984058380126953,55355800
|
|
2007-02-02,30.81999969482422,30.84000015258789,30.1299991607666,30.190000534057617,21.717899322509766,60401700
|
|
2007-02-05,29.969999313354492,30.020000457763672,29.40999984741211,29.610000610351562,21.300657272338867,99102100
|
|
2007-02-06,29.59000015258789,29.75,29.219999313354492,29.510000228881836,21.228721618652344,79281100
|
|
2007-02-07,29.639999389648438,29.700000762939453,29.25,29.3700008392334,21.128015518188477,65145500
|
|
2007-02-08,29.239999771118164,29.799999237060547,29.200000762939453,29.260000228881836,21.048879623413086,48749000
|
|
2007-02-09,29.350000381469727,29.399999618530273,28.93000030517578,28.979999542236328,20.84745979309082,69823100
|
|
2007-02-12,28.889999389648438,29.09000015258789,28.829999923706055,28.940000534057617,20.818689346313477,52774400
|
|
2007-02-13,29.040000915527344,29.200000762939453,28.959999084472656,29.010000228881836,20.94139862060547,50348100
|
|
2007-02-14,29.170000076293945,29.690000534057617,29.149999618530273,29.399999618530273,21.222925186157227,55588600
|
|
2007-02-15,29.579999923706055,29.649999618530273,29.219999313354492,29.459999084472656,21.26624298095703,63858100
|
|
2007-02-16,28.90999984741211,28.940000534057617,28.649999618530273,28.739999771118164,20.746492385864258,109340300
|
|
2007-02-20,28.6299991607666,28.860000610351562,28.469999313354492,28.829999923706055,20.81146240234375,53978200
|
|
2007-02-21,28.75,29.389999389648438,28.739999771118164,29.350000381469727,21.18683624267578,68604900
|
|
2007-02-22,29.309999465942383,29.540000915527344,29.15999984741211,29.389999389648438,21.21571159362793,57754400
|
|
2007-02-23,29.219999313354492,29.280000686645508,28.889999389648438,28.899999618530273,20.86199378967285,63787100
|
|
2007-02-26,28.959999084472656,29.09000015258789,28.81999969482422,29.06999969482422,20.984710693359375,63481900
|
|
2007-02-27,28.709999084472656,28.969999313354492,27.790000915527344,27.8700008392334,20.118467330932617,87143300
|
|
2007-02-28,27.950000762939453,28.25,27.920000076293945,28.170000076293945,20.33502960205078,86333300
|
|
2007-03-01,27.81999969482422,28.329999923706055,27.729999542236328,28.09000015258789,20.277278900146484,80175700
|
|
2007-03-02,28.020000457763672,28.15999984741211,27.760000228881836,27.760000228881836,20.039060592651367,63254700
|
|
2007-03-05,27.489999771118164,27.90999984741211,27.40999984741211,27.549999237060547,19.887466430664062,56454300
|
|
2007-03-06,27.799999237060547,27.940000534057617,27.649999618530273,27.829999923706055,20.089599609375,49361800
|
|
2007-03-07,27.760000228881836,27.899999618530273,27.549999237060547,27.610000610351562,19.930788040161133,52044700
|
|
2007-03-08,27.719999313354492,27.850000381469727,26.600000381469727,27.31999969482422,19.721437454223633,72175200
|
|
2007-03-09,27.420000076293945,27.479999542236328,27.030000686645508,27.290000915527344,19.699787139892578,80125000
|
|
2007-03-12,27.18000030517578,27.479999542236328,27.1299991607666,27.440000534057617,19.80806541442871,36516400
|
|
2007-03-13,27.25,27.399999618530273,26.709999084472656,26.719999313354492,19.28832244873047,75169500
|
|
2007-03-14,26.81999969482422,27.399999618530273,26.729999542236328,27.399999618530273,19.779191970825195,75730300
|
|
2007-03-15,27.31999969482422,27.469999313354492,27.200000762939453,27.280000686645508,19.692564010620117,51757100
|
|
2007-03-16,27.350000381469727,27.479999542236328,27.200000762939453,27.329999923706055,19.72866439819336,65055300
|
|
2007-03-19,27.34000015258789,27.829999923706055,27.200000762939453,27.829999923706055,20.089599609375,49412000
|
|
2007-03-20,27.93000030517578,28.15999984741211,27.760000228881836,27.84000015258789,20.096811294555664,47902400
|
|
2007-03-21,27.899999618530273,28.520000457763672,27.559999465942383,28.520000457763672,20.587682723999023,72808200
|
|
2007-03-22,28.520000457763672,28.549999237060547,28.010000228881836,28.270000457763672,20.407215118408203,47934900
|
|
2007-03-23,28.219999313354492,28.270000457763672,27.799999237060547,28.020000457763672,20.22673988342285,50519800
|
|
2007-03-26,27.940000534057617,28.219999313354492,27.700000762939453,28.219999313354492,20.37112045288086,47491500
|
|
2007-03-27,28.040000915527344,28.15999984741211,27.649999618530273,27.719999313354492,20.010189056396484,58979800
|
|
2007-03-28,27.579999923706055,28.0,27.399999618530273,27.639999389648438,19.952436447143555,46947000
|
|
2007-03-29,27.84000015258789,27.850000381469727,27.489999771118164,27.75,20.031843185424805,42629900
|
|
2007-03-30,27.75,27.950000762939453,27.5,27.8700008392334,20.118467330932617,47061000
|
|
2007-04-02,27.889999389648438,27.93000030517578,27.559999465942383,27.739999771118164,20.024627685546875,41977600
|
|
2007-04-03,27.860000610351562,28.059999465942383,27.75,27.8700008392334,20.118467330932617,39821300
|
|
2007-04-04,28.010000228881836,28.780000686645508,27.899999618530273,28.5,20.573244094848633,63244200
|
|
2007-04-05,28.31999969482422,28.649999618530273,28.299999237060547,28.549999237060547,20.609336853027344,30131200
|
|
2007-04-09,28.579999923706055,28.719999313354492,28.389999389648438,28.56999969482422,20.623767852783203,31384600
|
|
2007-04-10,28.5,28.639999389648438,28.219999313354492,28.399999618530273,20.501066207885742,38643100
|
|
2007-04-11,28.299999237060547,28.56999969482422,27.989999771118164,28.110000610351562,20.291711807250977,44050200
|
|
2007-04-12,28.059999465942383,28.6200008392334,28.040000915527344,28.540000915527344,20.60211944580078,43762100
|
|
2007-04-13,28.43000030517578,28.700000762939453,28.100000381469727,28.610000610351562,20.65265464782715,36002900
|
|
2007-04-16,28.600000381469727,28.75,28.209999084472656,28.729999542236328,20.739274978637695,30740100
|
|
2007-04-17,28.6299991607666,28.889999389648438,28.559999465942383,28.850000381469727,20.825897216796875,33170200
|
|
2007-04-18,28.610000610351562,28.670000076293945,28.360000610351562,28.600000381469727,20.645431518554688,41778400
|
|
2007-04-19,28.34000015258789,28.889999389648438,28.260000228881836,28.690000534057617,20.71040153503418,43648800
|
|
2007-04-20,28.979999542236328,29.100000381469727,28.700000762939453,29.020000457763672,20.9486141204834,60311500
|
|
2007-04-23,28.959999084472656,28.989999771118164,28.670000076293945,28.780000686645508,20.77536392211914,41739100
|
|
2007-04-24,28.790000915527344,28.959999084472656,28.59000015258789,28.790000915527344,20.782590866088867,34236700
|
|
2007-04-25,28.860000610351562,29.0,28.690000534057617,28.989999771118164,20.926956176757812,39475000
|
|
2007-04-26,29.09000015258789,29.350000381469727,28.90999984741211,29.100000381469727,21.00636100769043,68760300
|
|
2007-04-27,30.170000076293945,30.739999771118164,30.0,30.1200008392334,21.74267578125,128298800
|
|
2007-04-30,30.1299991607666,30.3700008392334,29.940000534057617,29.940000534057617,21.612733840942383,67788800
|
|
2007-05-01,29.940000534057617,30.420000076293945,29.899999618530273,30.399999618530273,21.944801330566406,73539300
|
|
2007-05-02,30.389999389648438,30.690000534057617,30.299999237060547,30.610000610351562,22.09638786315918,80686700
|
|
2007-05-03,30.600000381469727,31.0,30.530000686645508,30.969999313354492,22.35625457763672,82036800
|
|
2007-05-04,30.68000030517578,30.700000762939453,30.290000915527344,30.559999465942383,22.060287475585938,104385900
|
|
2007-05-07,30.520000457763672,30.760000228881836,30.479999542236328,30.709999084472656,22.168575286865234,59889100
|
|
2007-05-08,30.68000030517578,30.940000534057617,30.579999923706055,30.75,22.197446823120117,60551700
|
|
2007-05-09,30.700000762939453,30.93000030517578,30.56999969482422,30.780000686645508,22.21910285949707,51735000
|
|
2007-05-10,30.68000030517578,30.93000030517578,30.530000686645508,30.579999923706055,22.074731826782227,55398600
|
|
2007-05-11,30.56999969482422,30.979999542236328,30.549999237060547,30.889999389648438,22.298511505126953,43425300
|
|
2007-05-14,30.84000015258789,30.989999771118164,30.809999465942383,30.969999313354492,22.35625457763672,70188500
|
|
2007-05-15,30.899999618530273,31.09000015258789,30.84000015258789,30.899999618530273,22.37798309326172,75013900
|
|
2007-05-16,31.0,31.09000015258789,30.809999465942383,31.06999969482422,22.5011043548584,45833600
|
|
2007-05-17,31.030000686645508,31.139999389648438,30.959999084472656,30.979999542236328,22.435922622680664,41045600
|
|
2007-05-18,30.969999313354492,30.989999771118164,30.579999923706055,30.829999923706055,22.327295303344727,58453000
|
|
2007-05-21,30.729999542236328,31.15999984741211,30.729999542236328,31.049999237060547,22.486621856689453,41836400
|
|
2007-05-22,30.899999618530273,30.93000030517578,30.65999984741211,30.690000534057617,22.225902557373047,39999500
|
|
2007-05-23,30.84000015258789,30.84000015258789,30.56999969482422,30.579999923706055,22.146242141723633,46322500
|
|
2007-05-24,30.540000915527344,30.799999237060547,29.959999084472656,30.170000076293945,21.849308013916016,64046400
|
|
2007-05-25,30.280000686645508,30.65999984741211,30.18000030517578,30.479999542236328,22.073823928833008,47726500
|
|
2007-05-29,30.489999771118164,30.829999923706055,30.389999389648438,30.790000915527344,22.298324584960938,42373100
|
|
2007-05-30,30.549999237060547,31.1299991607666,30.510000228881836,31.110000610351562,22.530065536499023,57376800
|
|
2007-05-31,31.1200008392334,31.15999984741211,30.610000610351562,30.690000534057617,22.225902557373047,85290500
|
|
2007-06-01,30.790000915527344,30.899999618530273,30.549999237060547,30.59000015258789,22.15348243713379,39469400
|
|
2007-06-04,30.420000076293945,30.760000228881836,30.399999618530273,30.719999313354492,22.247631072998047,41434500
|
|
2007-06-05,30.6200008392334,30.6299991607666,30.329999923706055,30.579999923706055,22.146242141723633,44265000
|
|
2007-06-06,30.3700008392334,30.530000686645508,30.25,30.290000915527344,21.936222076416016,38217500
|
|
2007-06-07,30.020000457763672,30.290000915527344,29.59000015258789,29.6200008392334,21.451000213623047,71971400
|
|
2007-06-08,29.579999923706055,30.059999465942383,29.40999984741211,30.049999237060547,21.762405395507812,61346200
|
|
2007-06-11,29.940000534057617,30.25,29.93000030517578,30.020000457763672,21.740690231323242,48467400
|
|
2007-06-12,29.959999084472656,30.239999771118164,29.770000457763672,29.850000381469727,21.617570877075195,56981800
|
|
2007-06-13,29.969999313354492,30.40999984741211,29.850000381469727,30.389999389648438,22.00864601135254,64435600
|
|
2007-06-14,30.350000381469727,30.709999084472656,30.299999237060547,30.520000457763672,22.102787017822266,59065700
|
|
2007-06-15,30.860000610351562,30.8799991607666,30.43000030517578,30.489999771118164,22.08106231689453,100933000
|
|
2007-06-18,30.690000534057617,30.719999313354492,30.420000076293945,30.510000228881836,22.095542907714844,45412600
|
|
2007-06-19,30.479999542236328,30.65999984741211,30.3799991607666,30.459999084472656,22.0593318939209,46802600
|
|
2007-06-20,30.440000534057617,30.510000228881836,29.959999084472656,30.010000228881836,21.733436584472656,46861600
|
|
2007-06-21,29.979999542236328,30.299999237060547,29.90999984741211,30.219999313354492,21.885522842407227,56564800
|
|
2007-06-22,30.0,30.100000381469727,29.450000762939453,29.489999771118164,21.356857299804688,86219900
|
|
2007-06-25,29.469999313354492,29.770000457763672,29.3799991607666,29.489999771118164,21.356857299804688,53905800
|
|
2007-06-26,29.549999237060547,29.799999237060547,29.5,29.520000457763672,21.37858009338379,48340300
|
|
2007-06-27,29.360000610351562,29.950000762939453,29.360000610351562,29.8700008392334,21.632055282592773,53468600
|
|
2007-06-28,29.860000610351562,29.969999313354492,29.68000030517578,29.829999923706055,21.603084564208984,46055200
|
|
2007-06-29,29.8700008392334,29.93000030517578,29.040000915527344,29.469999313354492,21.342370986938477,71193900
|
|
2007-07-02,29.670000076293945,29.799999237060547,29.489999771118164,29.739999771118164,21.53789710998535,47316000
|
|
2007-07-03,29.790000915527344,30.219999313354492,29.780000686645508,30.020000457763672,21.740690231323242,35202600
|
|
2007-07-05,30.049999237060547,30.219999313354492,29.829999923706055,29.989999771118164,21.71895408630371,47838500
|
|
2007-07-06,29.90999984741211,30.040000915527344,29.65999984741211,29.969999313354492,21.7044734954834,57541000
|
|
2007-07-09,29.860000610351562,29.950000762939453,29.809999465942383,29.8700008392334,21.632055282592773,33831400
|
|
2007-07-10,29.700000762939453,29.989999771118164,29.18000030517578,29.329999923706055,21.24098777770996,66013500
|
|
2007-07-11,29.239999771118164,29.649999618530273,29.209999084472656,29.489999771118164,21.356857299804688,48017000
|
|
2007-07-12,29.559999465942383,30.110000610351562,29.440000534057617,30.06999969482422,21.77688980102539,54302400
|
|
2007-07-13,29.940000534057617,30.020000457763672,29.65999984741211,29.81999969482422,21.595842361450195,42173000
|
|
2007-07-16,29.760000228881836,30.239999771118164,29.719999313354492,30.030000686645508,21.7479190826416,48023200
|
|
2007-07-17,30.020000457763672,30.8799991607666,30.010000228881836,30.780000686645508,22.291080474853516,77539600
|
|
2007-07-18,30.510000228881836,30.969999313354492,30.5,30.920000076293945,22.39246940612793,64414400
|
|
2007-07-19,31.049999237060547,31.84000015258789,30.93000030517578,31.510000228881836,22.81975746154785,121159300
|
|
2007-07-20,31.149999618530273,31.200000762939453,30.790000915527344,31.15999984741211,22.566282272338867,98292600
|
|
2007-07-23,31.360000610351562,31.520000457763672,31.1200008392334,31.190000534057617,22.588008880615234,48910600
|
|
2007-07-24,31.010000228881836,31.479999542236328,30.709999084472656,30.799999237060547,22.305564880371094,59729300
|
|
2007-07-25,30.989999771118164,31.299999237060547,30.3700008392334,30.709999084472656,22.240388870239258,54950100
|
|
2007-07-26,30.239999771118164,30.530000686645508,29.510000228881836,29.979999542236328,21.711715698242188,87025300
|
|
2007-07-27,29.93000030517578,30.0,29.360000610351562,29.389999389648438,21.284439086914062,69214600
|
|
2007-07-30,29.40999984741211,29.489999771118164,28.950000762939453,29.399999618530273,21.29167366027832,67499600
|
|
2007-07-31,29.709999084472656,29.719999313354492,28.979999542236328,28.989999771118164,20.994747161865234,66554000
|
|
2007-08-01,28.950000762939453,29.549999237060547,28.81999969482422,29.299999237060547,21.21925163269043,80006300
|
|
2007-08-02,29.190000534057617,29.790000915527344,29.020000457763672,29.520000457763672,21.37858009338379,47938300
|
|
2007-08-03,29.450000762939453,29.780000686645508,28.899999618530273,28.959999084472656,20.9730224609375,61535500
|
|
2007-08-06,29.049999237060547,29.540000915527344,28.75,29.540000915527344,21.393068313598633,59530500
|
|
2007-08-07,29.329999923706055,29.790000915527344,29.049999237060547,29.549999237060547,21.400306701660156,49163000
|
|
2007-08-08,29.719999313354492,30.010000228881836,29.209999084472656,30.0,21.726194381713867,52898600
|
|
2007-08-09,29.639999389648438,30.100000381469727,28.920000076293945,29.299999237060547,21.21925163269043,72964500
|
|
2007-08-10,28.899999618530273,29.049999237060547,28.260000228881836,28.709999084472656,20.791973114013672,76576200
|
|
2007-08-13,28.940000534057617,28.989999771118164,28.440000534057617,28.6299991607666,20.734039306640625,55492300
|
|
2007-08-14,28.770000457763672,28.889999389648438,28.200000762939453,28.270000457763672,20.545082092285156,42944100
|
|
2007-08-15,28.239999771118164,28.989999771118164,28.049999237060547,28.100000381469727,20.42153549194336,48117700
|
|
2007-08-16,27.8799991607666,28.350000381469727,27.510000228881836,27.809999465942383,20.21078109741211,81447400
|
|
2007-08-17,28.09000015258789,28.25,27.81999969482422,28.25,20.530548095703125,76747700
|
|
2007-08-20,28.18000030517578,28.489999771118164,28.079999923706055,28.260000228881836,20.53781509399414,49952000
|
|
2007-08-21,28.100000381469727,28.31999969482422,27.8700008392334,28.06999969482422,20.399734497070312,50786200
|
|
2007-08-22,28.270000457763672,28.31999969482422,28.010000228881836,28.219999313354492,20.508743286132812,44763500
|
|
2007-08-23,28.280000686645508,28.329999923706055,28.100000381469727,28.299999237060547,20.56688117980957,33886600
|
|
2007-08-24,28.209999084472656,28.84000015258789,28.06999969482422,28.809999465942383,20.93752670288086,45158900
|
|
2007-08-27,28.610000610351562,28.770000457763672,28.399999618530273,28.489999771118164,20.704973220825195,32789500
|
|
2007-08-28,28.299999237060547,28.489999771118164,27.90999984741211,27.93000030517578,20.29799461364746,43924400
|
|
2007-08-29,28.1299991607666,28.610000610351562,27.81999969482422,28.59000015258789,20.77763557434082,45753700
|
|
2007-08-30,28.420000076293945,28.93000030517578,28.31999969482422,28.450000762939453,20.6758975982666,33690700
|
|
2007-08-31,28.700000762939453,28.920000076293945,28.360000610351562,28.729999542236328,20.879384994506836,42511900
|
|
2007-09-04,28.5,29.100000381469727,28.479999542236328,28.809999465942383,20.93752670288086,45689600
|
|
2007-09-05,28.649999618530273,28.729999542236328,28.420000076293945,28.479999542236328,20.69770050048828,47669800
|
|
2007-09-06,28.559999465942383,29.010000228881836,28.549999237060547,28.90999984741211,21.01019287109375,45430800
|
|
2007-09-07,28.6200008392334,28.829999923706055,28.31999969482422,28.440000534057617,20.668628692626953,52160900
|
|
2007-09-10,28.670000076293945,28.75,28.40999984741211,28.479999542236328,20.69770050048828,37247600
|
|
2007-09-11,28.6299991607666,28.950000762939453,28.579999923706055,28.93000030517578,21.02473258972168,34380800
|
|
2007-09-12,28.809999465942383,29.170000076293945,28.799999237060547,28.93000030517578,21.02473258972168,42364700
|
|
2007-09-13,29.1200008392334,29.260000228881836,28.959999084472656,29.15999984741211,21.1918888092041,35288600
|
|
2007-09-14,28.979999542236328,29.110000610351562,28.8799991607666,29.040000915527344,21.10468101501465,33496600
|
|
2007-09-17,28.790000915527344,28.8799991607666,28.6200008392334,28.729999542236328,20.879384994506836,39536500
|
|
2007-09-18,28.700000762939453,28.969999313354492,28.270000457763672,28.93000030517578,21.02473258972168,77462400
|
|
2007-09-19,28.8700008392334,28.90999984741211,28.299999237060547,28.670000076293945,20.83578109741211,94242200
|
|
2007-09-20,28.479999542236328,28.579999923706055,28.34000015258789,28.420000076293945,20.65409278869629,67168900
|
|
2007-09-21,28.690000534057617,28.809999465942383,28.440000534057617,28.649999618530273,20.821247100830078,135636100
|
|
2007-09-24,28.809999465942383,29.610000610351562,28.799999237060547,29.079999923706055,21.133747100830078,104459800
|
|
2007-09-25,29.139999389648438,29.559999465942383,29.110000610351562,29.559999465942383,21.482595443725586,75621000
|
|
2007-09-26,29.68000030517578,29.850000381469727,29.479999542236328,29.5,21.4389705657959,60337000
|
|
2007-09-27,29.700000762939453,29.719999313354492,29.440000534057617,29.489999771118164,21.431711196899414,43407100
|
|
2007-09-28,29.489999771118164,29.690000534057617,29.229999542236328,29.459999084472656,21.409908294677734,45819100
|
|
2007-10-01,29.459999084472656,29.790000915527344,29.40999984741211,29.770000457763672,21.63520050048828,43875100
|
|
2007-10-02,29.700000762939453,29.850000381469727,29.56999969482422,29.700000762939453,21.58432960510254,33700900
|
|
2007-10-03,29.709999084472656,29.850000381469727,29.290000915527344,29.450000762939453,21.40264320373535,37633900
|
|
2007-10-04,29.559999465942383,29.770000457763672,29.440000534057617,29.709999084472656,21.591594696044922,37868000
|
|
2007-10-05,29.889999389648438,29.989999771118164,29.729999542236328,29.84000015258789,21.686073303222656,45012300
|
|
2007-10-08,29.65999984741211,29.850000381469727,29.600000381469727,29.84000015258789,21.686073303222656,30265400
|
|
2007-10-09,30.030000686645508,30.389999389648438,30.0,30.100000381469727,21.875022888183594,63603100
|
|
2007-10-10,30.040000915527344,30.3700008392334,30.030000686645508,30.229999542236328,21.969501495361328,32251500
|
|
2007-10-11,30.299999237060547,30.6299991607666,29.790000915527344,29.90999984741211,21.736942291259766,50788400
|
|
2007-10-12,30.030000686645508,30.399999618530273,29.950000762939453,30.170000076293945,21.925899505615234,31121100
|
|
2007-10-15,30.100000381469727,30.329999923706055,30.0,30.040000915527344,21.8314266204834,47150500
|
|
2007-10-16,30.239999771118164,30.579999923706055,30.229999542236328,30.31999969482422,22.0349063873291,56286200
|
|
2007-10-17,30.75,31.229999542236328,30.649999618530273,31.079999923706055,22.587238311767578,86092400
|
|
2007-10-18,31.219999313354492,31.229999542236328,30.6299991607666,31.15999984741211,22.645374298095703,49208600
|
|
2007-10-19,31.09000015258789,31.09000015258789,30.110000610351562,30.170000076293945,21.925899505615234,75200200
|
|
2007-10-22,30.1200008392334,30.700000762939453,30.1200008392334,30.510000228881836,22.17298698425293,58785100
|
|
2007-10-23,30.709999084472656,31.1200008392334,30.709999084472656,30.899999618530273,22.456422805786133,49956200
|
|
2007-10-24,30.850000381469727,31.299999237060547,30.5,31.25,22.710784912109375,77979200
|
|
2007-10-25,31.56999969482422,32.220001220703125,31.489999771118164,31.989999771118164,23.248567581176758,169588700
|
|
2007-10-26,36.0099983215332,36.029998779296875,34.560001373291016,35.029998779296875,25.457874298095703,288121200
|
|
2007-10-29,34.849998474121094,35.290000915527344,34.45000076293945,34.56999969482422,25.12358283996582,114655600
|
|
2007-10-30,34.369998931884766,35.59000015258789,34.349998474121094,35.56999969482422,25.850324630737305,107297300
|
|
2007-10-31,35.52000045776367,37.0,35.5099983215332,36.810001373291016,26.751483917236328,185635800
|
|
2007-11-01,36.529998779296875,37.4900016784668,36.36000061035156,37.060001373291016,26.93316078186035,152078800
|
|
2007-11-02,37.220001220703125,37.5,36.41999816894531,37.060001373291016,26.93316078186035,96389800
|
|
2007-11-05,36.7599983215332,37.099998474121094,36.630001068115234,36.72999954223633,26.69334602355957,75485400
|
|
2007-11-06,36.59000015258789,36.65999984741211,35.869998931884766,36.40999984741211,26.460784912109375,100966700
|
|
2007-11-07,36.040000915527344,36.15999984741211,35.45000076293945,35.52000045776367,25.81398582458496,74897800
|
|
2007-11-08,35.599998474121094,35.900001525878906,34.400001525878906,34.7400016784668,25.247121810913086,133742400
|
|
2007-11-09,34.18000030517578,34.540000915527344,33.650001525878906,33.72999954223633,24.513107299804688,125136900
|
|
2007-11-12,33.31999969482422,33.709999084472656,33.02000045776367,33.380001068115234,24.258750915527344,84865200
|
|
2007-11-13,33.540000915527344,34.66999816894531,33.380001068115234,34.459999084472656,25.126436233520508,104311500
|
|
2007-11-14,34.619998931884766,34.75,33.75,33.93000030517578,24.7399845123291,84063100
|
|
2007-11-15,33.7599983215332,34.099998474121094,33.54999923706055,33.7599983215332,24.616031646728516,64014100
|
|
2007-11-16,33.86000061035156,34.2599983215332,33.709999084472656,34.09000015258789,24.856647491455078,71113800
|
|
2007-11-19,33.959999084472656,34.2400016784668,33.869998931884766,33.959999084472656,24.761859893798828,63026200
|
|
2007-11-20,34.22999954223633,34.970001220703125,34.099998474121094,34.58000183105469,25.213939666748047,100009400
|
|
2007-11-21,34.400001525878906,34.72999954223633,34.18000030517578,34.22999954223633,24.958721160888672,89518700
|
|
2007-11-23,34.36000061035156,34.439998626708984,33.709999084472656,34.11000061035156,24.871227264404297,33467200
|
|
2007-11-26,34.09000015258789,34.369998931884766,32.93000030517578,32.970001220703125,24.040002822875977,80335000
|
|
2007-11-27,33.27000045776367,33.599998474121094,32.68000030517578,33.060001373291016,24.105628967285156,84178400
|
|
2007-11-28,33.380001068115234,33.88999938964844,32.900001525878906,33.70000076293945,24.572284698486328,88585000
|
|
2007-11-29,33.58000183105469,33.93000030517578,33.310001373291016,33.59000015258789,24.492074966430664,53633600
|
|
2007-11-30,33.91999816894531,34.119998931884766,33.189998626708984,33.599998474121094,24.499366760253906,71027800
|
|
2007-12-03,33.5,33.63999938964844,32.68000030517578,32.91999816894531,24.0035457611084,61770600
|
|
2007-12-04,32.7400016784668,33.2400016784668,32.630001068115234,32.77000045776367,23.894174575805664,54801500
|
|
2007-12-05,33.13999938964844,34.52000045776367,33.029998779296875,34.150001525878906,24.900394439697266,84894700
|
|
2007-12-06,34.2599983215332,34.61000061035156,33.869998931884766,34.54999923706055,25.192062377929688,49209700
|
|
2007-12-07,34.61000061035156,34.70000076293945,34.220001220703125,34.529998779296875,25.17747688293457,40771000
|
|
2007-12-10,34.63999938964844,34.95000076293945,34.470001220703125,34.7599983215332,25.34517478942871,36083500
|
|
2007-12-11,34.72999954223633,34.9900016784668,33.93000030517578,34.099998474121094,24.86394500732422,55070700
|
|
2007-12-12,34.61000061035156,35.09000015258789,33.93000030517578,34.470001220703125,25.13372802734375,63345400
|
|
2007-12-13,34.47999954223633,35.45000076293945,34.279998779296875,35.220001220703125,25.68059730529785,73913200
|
|
2007-12-14,35.04999923706055,35.84000015258789,35.0099983215332,35.310001373291016,25.74620819091797,71126200
|
|
2007-12-17,35.029998779296875,35.130001068115234,34.36000061035156,34.38999938964844,25.075397491455078,58121200
|
|
2007-12-18,34.63999938964844,35.0,34.209999084472656,34.7400016784668,25.330598831176758,52791800
|
|
2007-12-19,34.689998626708984,35.13999938964844,34.380001068115234,34.790000915527344,25.367053985595703,58469100
|
|
2007-12-20,35.290000915527344,35.790000915527344,35.08000183105469,35.52000045776367,25.89933204650879,59345000
|
|
2007-12-21,35.900001525878906,36.060001373291016,35.75,36.060001373291016,26.293071746826172,83240500
|
|
2007-12-24,36.130001068115234,36.720001220703125,36.04999923706055,36.58000183105469,26.672224044799805,29622600
|
|
2007-12-26,36.40999984741211,36.63999938964844,36.2599983215332,36.61000061035156,26.694107055664062,30252400
|
|
2007-12-27,36.349998474121094,36.54999923706055,35.939998626708984,35.970001220703125,26.227453231811523,33311100
|
|
2007-12-28,36.099998474121094,36.22999954223633,35.66999816894531,36.119998931884766,26.33681869506836,33447200
|
|
2007-12-31,35.900001525878906,35.9900016784668,35.52000045776367,35.599998474121094,25.957658767700195,35229700
|
|
2008-01-02,35.790000915527344,35.959999084472656,35.0,35.220001220703125,25.68059730529785,63004200
|
|
2008-01-03,35.220001220703125,35.650001525878906,34.86000061035156,35.369998931884766,25.789960861206055,49599600
|
|
2008-01-04,35.189998626708984,35.20000076293945,34.09000015258789,34.380001068115234,25.068105697631836,72090800
|
|
2008-01-07,34.54999923706055,34.79999923706055,34.25,34.61000061035156,25.235809326171875,80164300
|
|
2008-01-08,34.709999084472656,34.709999084472656,33.400001525878906,33.45000076293945,24.38999366760254,79148300
|
|
2008-01-09,33.36000061035156,34.540000915527344,33.349998474121094,34.439998626708984,25.11185073852539,74305500
|
|
2008-01-10,34.349998474121094,34.5,33.779998779296875,34.33000183105469,25.03164291381836,72446000
|
|
2008-01-11,34.13999938964844,34.2400016784668,33.720001220703125,33.90999984741211,24.725406646728516,55187900
|
|
2008-01-14,34.459999084472656,34.56999969482422,34.08000183105469,34.38999938964844,25.075397491455078,52792200
|
|
2008-01-15,34.029998779296875,34.380001068115234,34.0,34.0,24.791025161743164,61606200
|
|
2008-01-16,33.41999816894531,33.650001525878906,32.5099983215332,33.22999954223633,24.229578018188477,120778500
|
|
2008-01-17,33.540000915527344,33.79999923706055,32.970001220703125,33.11000061035156,24.14208221435547,94247800
|
|
2008-01-18,33.15999984741211,34.0,32.970001220703125,33.0099983215332,24.069162368774414,117062000
|
|
2008-01-22,31.540000915527344,32.529998779296875,31.5,31.959999084472656,23.30356216430664,108521400
|
|
2008-01-23,31.479999542236328,32.04999923706055,31.040000915527344,31.93000030517578,23.281696319580078,137597400
|
|
2008-01-24,32.349998474121094,33.36000061035156,32.119998931884766,33.25,24.244165420532227,155640400
|
|
2008-01-25,34.900001525878906,35.0,32.869998931884766,32.939998626708984,24.018125534057617,196992300
|
|
2008-01-28,33.02000045776367,33.099998474121094,32.41999816894531,32.720001220703125,23.85771369934082,81019000
|
|
2008-01-29,32.849998474121094,32.88999938964844,32.349998474121094,32.599998474121094,23.770227432250977,68023000
|
|
2008-01-30,32.560001373291016,32.79999923706055,32.04999923706055,32.20000076293945,23.478561401367188,106432600
|
|
2008-01-31,31.90999984741211,32.7400016784668,31.719999313354492,32.599998474121094,23.770227432250977,103642200
|
|
2008-02-01,31.059999465942383,33.25,30.25,30.450000762939453,22.202558517456055,291138900
|
|
2008-02-04,30.489999771118164,30.719999313354492,30.110000610351562,30.190000534057617,22.012971878051758,119998600
|
|
2008-02-05,29.90999984741211,29.940000534057617,28.889999389648438,29.06999969482422,21.19632911682129,137534100
|
|
2008-02-06,29.280000686645508,29.350000381469727,28.290000915527344,28.520000457763672,20.79529571533203,138315600
|
|
2008-02-07,28.34000015258789,28.780000686645508,27.899999618530273,28.1200008392334,20.50364112854004,164964900
|
|
2008-02-08,28.290000915527344,29.079999923706055,28.239999771118164,28.559999465942383,20.824462890625,124872000
|
|
2008-02-11,28.520000457763672,28.610000610351562,27.90999984741211,28.209999084472656,20.56926155090332,156814100
|
|
2008-02-12,28.43000030517578,28.6200008392334,28.110000610351562,28.34000015258789,20.66405487060547,84365900
|
|
2008-02-13,28.6200008392334,29.049999237060547,28.530000686645508,28.959999084472656,21.11612319946289,88986200
|
|
2008-02-14,28.8799991607666,29.040000915527344,28.459999084472656,28.5,20.78071403503418,69113500
|
|
2008-02-15,28.309999465942383,28.639999389648438,28.25,28.420000076293945,20.722379684448242,68166100
|
|
2008-02-19,28.799999237060547,28.84000015258789,28.06999969482422,28.170000076293945,20.619901657104492,68261200
|
|
2008-02-20,28.149999618530273,28.260000228881836,27.920000076293945,28.219999313354492,20.656503677368164,93056200
|
|
2008-02-21,28.6200008392334,28.959999084472656,27.959999084472656,28.100000381469727,20.56866455078125,98776500
|
|
2008-02-22,28.239999771118164,28.389999389648438,27.200000762939453,27.68000030517578,20.26123046875,125705400
|
|
2008-02-25,27.649999618530273,28.239999771118164,27.479999542236328,27.84000015258789,20.378355026245117,109974300
|
|
2008-02-26,27.739999771118164,28.860000610351562,27.670000076293945,28.3799991607666,20.773622512817383,108923500
|
|
2008-02-27,28.190000534057617,28.68000030517578,28.100000381469727,28.260000228881836,20.685779571533203,75199500
|
|
2008-02-28,28.020000457763672,28.270000457763672,27.799999237060547,27.93000030517578,20.44423484802246,83002900
|
|
2008-02-29,27.690000534057617,27.829999923706055,27.020000457763672,27.200000762939453,19.909887313842773,117411400
|
|
2008-03-03,27.239999771118164,27.389999389648438,26.8700008392334,26.989999771118164,19.75615692138672,76544300
|
|
2008-03-04,27.020000457763672,27.6299991607666,26.959999084472656,27.59000015258789,20.195356369018555,86925600
|
|
2008-03-05,27.75,28.40999984741211,27.700000762939453,28.1200008392334,20.58330535888672,106489800
|
|
2008-03-06,28.059999465942383,28.170000076293945,27.5,27.56999969482422,20.18071746826172,91127700
|
|
2008-03-07,27.34000015258789,28.06999969482422,27.31999969482422,27.8700008392334,20.40030860900879,77597600
|
|
2008-03-10,27.829999923706055,28.260000228881836,27.75,28.049999237060547,20.532062530517578,72175100
|
|
2008-03-11,28.399999618530273,29.34000015258789,28.3799991607666,29.280000686645508,21.432403564453125,98740700
|
|
2008-03-12,29.43000030517578,29.489999771118164,28.540000915527344,28.6299991607666,20.95660972595215,75993800
|
|
2008-03-13,28.540000915527344,28.989999771118164,28.15999984741211,28.6200008392334,20.949302673339844,84552200
|
|
2008-03-14,28.719999313354492,29.010000228881836,27.639999389648438,27.959999084472656,20.466188430786133,105214900
|
|
2008-03-17,27.299999237060547,28.729999542236328,27.280000686645508,28.299999237060547,20.71506118774414,84490100
|
|
2008-03-18,28.670000076293945,29.479999542236328,28.670000076293945,29.420000076293945,21.534883499145508,83695300
|
|
2008-03-19,29.3799991607666,29.59000015258789,28.6200008392334,28.6200008392334,20.949302673339844,61442100
|
|
2008-03-20,28.739999771118164,29.219999313354492,28.59000015258789,29.18000030517578,21.359210968017578,60170200
|
|
2008-03-24,29.329999923706055,29.399999618530273,29.059999465942383,29.170000076293945,21.351892471313477,48294700
|
|
2008-03-25,29.329999923706055,29.3700008392334,28.940000534057617,29.139999389648438,21.329931259155273,49149000
|
|
2008-03-26,29.030000686645508,29.06999969482422,28.3799991607666,28.559999465942383,20.905380249023438,45868100
|
|
2008-03-27,28.479999542236328,28.489999771118164,28.0,28.049999237060547,20.532062530517578,47894400
|
|
2008-03-28,28.229999542236328,28.43000030517578,27.829999923706055,27.90999984741211,20.42959213256836,49244000
|
|
2008-03-31,27.8799991607666,28.59000015258789,27.84000015258789,28.3799991607666,20.773622512817383,46780600
|
|
2008-04-01,28.829999923706055,29.540000915527344,28.6299991607666,29.5,21.593441009521484,65796200
|
|
2008-04-02,29.56999969482422,29.579999923706055,29.0,29.15999984741211,21.344572067260742,49499400
|
|
2008-04-03,29.0,29.31999969482422,28.799999237060547,29.0,21.227449417114258,38961400
|
|
2008-04-04,29.1299991607666,29.260000228881836,28.739999771118164,29.15999984741211,21.344572067260742,43860800
|
|
2008-04-07,29.549999237060547,29.59000015258789,29.030000686645508,29.15999984741211,21.344572067260742,44428600
|
|
2008-04-08,28.940000534057617,29.0,28.540000915527344,28.75,21.044458389282227,44733500
|
|
2008-04-09,28.719999313354492,29.040000915527344,28.540000915527344,28.889999389648438,21.146921157836914,45839300
|
|
2008-04-10,28.829999923706055,29.399999618530273,28.799999237060547,29.110000610351562,21.307964324951172,65591600
|
|
2008-04-11,28.8700008392334,29.010000228881836,28.209999084472656,28.280000686645508,20.70041847229004,54373700
|
|
2008-04-14,28.239999771118164,28.309999465942383,27.93000030517578,28.059999465942383,20.539382934570312,43418100
|
|
2008-04-15,28.1200008392334,28.479999542236328,28.030000686645508,28.25,20.678462982177734,34310000
|
|
2008-04-16,28.56999969482422,29.049999237060547,28.3799991607666,28.950000762939453,21.19085121154785,54107400
|
|
2008-04-17,29.1200008392334,29.34000015258789,28.899999618530273,29.219999313354492,21.38848876953125,48743300
|
|
2008-04-18,30.010000228881836,30.100000381469727,29.610000610351562,30.0,21.959430694580078,73658900
|
|
2008-04-21,30.190000534057617,30.600000381469727,30.1200008392334,30.420000076293945,22.26685905456543,54411700
|
|
2008-04-22,30.639999389648438,30.700000762939453,29.969999313354492,30.25,22.142423629760742,67387500
|
|
2008-04-23,30.450000762939453,31.459999084472656,30.299999237060547,31.450000762939453,23.020803451538086,98351500
|
|
2008-04-24,31.6299991607666,32.099998474121094,31.15999984741211,31.799999237060547,23.27699851989746,115416700
|
|
2008-04-25,30.049999237060547,30.389999389648438,29.600000381469727,29.829999923706055,21.834999084472656,145194900
|
|
2008-04-28,29.799999237060547,29.84000015258789,28.81999969482422,28.989999771118164,21.220130920410156,97473000
|
|
2008-04-29,28.799999237060547,28.899999618530273,28.450000762939453,28.639999389648438,20.963937759399414,84428900
|
|
2008-04-30,28.739999771118164,29.209999084472656,28.510000228881836,28.520000457763672,20.876094818115234,74733600
|
|
2008-05-01,28.5,29.489999771118164,28.479999542236328,29.399999618530273,21.520238876342773,71699400
|
|
2008-05-02,29.59000015258789,29.6200008392334,28.860000610351562,29.239999771118164,21.40312385559082,66024200
|
|
2008-05-05,29.93000030517578,30.229999542236328,28.989999771118164,29.079999923706055,21.2860050201416,119687700
|
|
2008-05-06,29.0,29.860000610351562,28.93000030517578,29.700000762939453,21.739839553833008,93582000
|
|
2008-05-07,29.690000534057617,30.139999389648438,29.079999923706055,29.209999084472656,21.38116455078125,88775000
|
|
2008-05-08,29.280000686645508,29.389999389648438,29.0,29.270000457763672,21.425085067749023,69589900
|
|
2008-05-09,29.209999084472656,29.549999237060547,28.950000762939453,29.389999389648438,21.51291847229004,51621200
|
|
2008-05-12,29.399999618530273,30.059999465942383,29.350000381469727,29.989999771118164,21.95210838317871,64278800
|
|
2008-05-13,30.0,30.1299991607666,29.530000686645508,29.780000686645508,21.878643035888672,70934700
|
|
2008-05-14,29.889999389648438,30.260000228881836,29.729999542236328,29.93000030517578,21.98883819580078,66730400
|
|
2008-05-15,29.979999542236328,30.530000686645508,29.940000534057617,30.450000762939453,22.370872497558594,53355800
|
|
2008-05-16,30.469999313354492,30.479999542236328,29.920000076293945,29.989999771118164,22.03292465209961,81538200
|
|
2008-05-19,29.8700008392334,29.889999389648438,29.309999465942383,29.459999084472656,21.643545150756836,59615000
|
|
2008-05-20,29.299999237060547,29.309999465942383,28.6299991607666,28.760000228881836,21.129268646240234,75767600
|
|
2008-05-21,28.809999465942383,29.049999237060547,28.190000534057617,28.25,20.754594802856445,60125100
|
|
2008-05-22,28.280000686645508,28.700000762939453,28.18000030517578,28.469999313354492,20.916221618652344,52203100
|
|
2008-05-23,28.260000228881836,28.329999923706055,27.950000762939453,28.049999237060547,20.607650756835938,48890700
|
|
2008-05-27,28.110000610351562,28.5,28.049999237060547,28.440000534057617,20.894180297851562,47334500
|
|
2008-05-28,28.559999465942383,28.56999969482422,28.040000915527344,28.18000030517578,20.703157424926758,52318500
|
|
2008-05-29,28.209999084472656,28.68000030517578,28.139999389648438,28.309999465942383,20.798669815063477,47699200
|
|
2008-05-30,28.3799991607666,28.700000762939453,28.200000762939453,28.31999969482422,20.806015014648438,63399200
|
|
2008-06-02,28.239999771118164,28.360000610351562,27.549999237060547,27.799999237060547,20.423980712890625,77028400
|
|
2008-06-03,27.90999984741211,28.309999465942383,27.270000457763672,27.309999465942383,20.063989639282227,86616700
|
|
2008-06-04,27.280000686645508,27.639999389648438,27.200000762939453,27.540000915527344,20.232973098754883,79567400
|
|
2008-06-05,27.719999313354492,28.299999237060547,27.600000381469727,28.299999237060547,20.791318893432617,76063400
|
|
2008-06-06,27.989999771118164,28.170000076293945,27.489999771118164,27.489999771118164,20.19623565673828,78500800
|
|
2008-06-09,27.649999618530273,27.90999984741211,27.299999237060547,27.709999084472656,20.35786247253418,66787100
|
|
2008-06-10,27.360000610351562,28.290000915527344,27.31999969482422,27.889999389648438,20.490097045898438,77433900
|
|
2008-06-11,27.850000381469727,27.940000534057617,27.110000610351562,27.1200008392334,19.92440414428711,59330800
|
|
2008-06-12,27.399999618530273,28.549999237060547,27.190000534057617,28.239999771118164,20.747241973876953,113996300
|
|
2008-06-13,28.6299991607666,29.56999969482422,28.5,29.06999969482422,21.357017517089844,131969100
|
|
2008-06-16,29.020000457763672,29.110000610351562,28.639999389648438,28.93000030517578,21.254165649414062,74718900
|
|
2008-06-17,29.040000915527344,29.1200008392334,28.790000915527344,28.799999237060547,21.158658981323242,44256700
|
|
2008-06-18,28.549999237060547,28.860000610351562,28.459999084472656,28.459999084472656,20.908863067626953,49677800
|
|
2008-06-19,28.549999237060547,29.190000534057617,28.329999923706055,28.93000030517578,21.254165649414062,62037800
|
|
2008-06-20,28.899999618530273,28.920000076293945,28.100000381469727,28.229999542236328,20.739898681640625,97480400
|
|
2008-06-23,28.299999237060547,28.40999984741211,27.790000915527344,27.969999313354492,20.548879623413086,57145300
|
|
2008-06-24,27.920000076293945,28.010000228881836,27.510000228881836,27.729999542236328,20.37255096435547,65218300
|
|
2008-06-25,27.809999465942383,28.670000076293945,27.760000228881836,28.350000381469727,20.82805061340332,64280200
|
|
2008-06-26,28.030000686645508,28.200000762939453,27.75,27.75,20.387250900268555,67049100
|
|
2008-06-27,27.68000030517578,27.90999984741211,27.459999084472656,27.6299991607666,20.299091339111328,73450200
|
|
2008-06-30,27.729999542236328,27.979999542236328,27.489999771118164,27.510000228881836,20.21092987060547,57830500
|
|
2008-07-01,27.270000457763672,27.3799991607666,26.440000534057617,26.8700008392334,19.74073600769043,100327800
|
|
2008-07-02,26.899999618530273,27.0,25.8799991607666,25.8799991607666,19.013404846191406,84669000
|
|
2008-07-03,25.969999313354492,26.100000381469727,25.600000381469727,25.979999542236328,19.086870193481445,37074500
|
|
2008-07-07,26.110000610351562,26.389999389648438,25.450000762939453,26.030000686645508,19.123611450195312,71527600
|
|
2008-07-08,25.93000030517578,26.200000762939453,25.510000228881836,25.850000381469727,18.991369247436523,65553200
|
|
2008-07-09,25.790000915527344,25.850000381469727,25.18000030517578,25.229999542236328,18.53586769104004,54255800
|
|
2008-07-10,25.200000762939453,25.670000076293945,24.979999542236328,25.450000762939453,18.69749641418457,57830600
|
|
2008-07-11,25.15999984741211,25.639999389648438,24.8700008392334,25.25,18.550561904907227,69532600
|
|
2008-07-14,25.479999542236328,25.809999465942383,25.06999969482422,25.149999618530273,18.477087020874023,51216200
|
|
2008-07-15,24.93000030517578,26.639999389648438,24.93000030517578,26.149999618530273,19.21176528930664,92719300
|
|
2008-07-16,26.1299991607666,27.290000915527344,25.920000076293945,27.260000228881836,20.02726173400879,82060400
|
|
2008-07-17,27.579999923706055,27.90999984741211,27.110000610351562,27.520000457763672,20.218273162841797,96526100
|
|
2008-07-18,26.360000610351562,26.469999313354492,25.110000610351562,25.860000610351562,18.998714447021484,150277000
|
|
2008-07-21,25.65999984741211,26.170000076293945,25.530000686645508,25.639999389648438,18.837081909179688,77575600
|
|
2008-07-22,25.540000915527344,25.940000534057617,25.479999542236328,25.799999237060547,18.95462989807129,88657200
|
|
2008-07-23,25.860000610351562,26.84000015258789,25.850000381469727,26.43000030517578,19.41748046875,79408800
|
|
2008-07-24,26.09000015258789,26.170000076293945,25.440000534057617,25.440000534057617,18.690153121948242,81092600
|
|
2008-07-25,25.639999389648438,26.219999313354492,25.5,26.15999984741211,19.2191162109375,58682300
|
|
2008-07-28,26.059999465942383,26.110000610351562,25.34000015258789,25.5,18.734230041503906,59707800
|
|
2008-07-29,25.520000457763672,26.190000534057617,25.399999618530273,26.110000610351562,19.18238639831543,66368200
|
|
2008-07-30,26.200000762939453,26.489999771118164,25.899999618530273,26.229999542236328,19.270545959472656,51977700
|
|
2008-07-31,25.850000381469727,26.280000686645508,25.709999084472656,25.719999313354492,18.895862579345703,60461000
|
|
2008-08-01,25.920000076293945,25.950000762939453,25.06999969482422,25.440000534057617,18.690153121948242,82720200
|
|
2008-08-04,25.389999389648438,25.549999237060547,25.110000610351562,25.280000686645508,18.572601318359375,60588300
|
|
2008-08-05,25.639999389648438,26.280000686645508,25.5,26.209999084472656,19.255847930908203,84297600
|
|
2008-08-06,26.729999542236328,27.15999984741211,26.3799991607666,27.020000457763672,19.850934982299805,95550000
|
|
2008-08-07,26.899999618530273,27.75,26.729999542236328,27.389999389648438,20.12276840209961,82565800
|
|
2008-08-08,27.350000381469727,28.229999542236328,27.190000534057617,28.1299991607666,20.666431427001953,80814100
|
|
2008-08-11,27.860000610351562,28.399999618530273,27.65999984741211,27.899999618530273,20.49744987487793,68743800
|
|
2008-08-12,27.780000686645508,28.360000610351562,27.579999923706055,28.1200008392334,20.65908432006836,62813000
|
|
2008-08-13,28.06999969482422,28.5,27.760000228881836,27.90999984741211,20.504804611206055,51165200
|
|
2008-08-14,27.81999969482422,28.280000686645508,27.559999465942383,27.90999984741211,20.504804611206055,49732300
|
|
2008-08-15,27.979999542236328,28.149999618530273,27.579999923706055,27.809999465942383,20.43132781982422,47267400
|
|
2008-08-18,27.780000686645508,28.049999237060547,27.549999237060547,27.690000534057617,20.34316635131836,38078200
|
|
2008-08-19,27.540000915527344,27.75,27.270000457763672,27.31999969482422,20.15138816833496,40332900
|
|
2008-08-20,27.540000915527344,27.579999923706055,27.170000076293945,27.290000915527344,20.12926483154297,41497200
|
|
2008-08-21,27.100000381469727,27.229999542236328,26.860000610351562,27.18000030517578,20.04812240600586,43614200
|
|
2008-08-22,27.229999542236328,27.8799991607666,27.219999313354492,27.84000015258789,20.53495216369629,47930400
|
|
2008-08-25,27.610000610351562,27.84000015258789,27.459999084472656,27.65999984741211,20.40216636657715,51381300
|
|
2008-08-26,27.579999923706055,27.719999313354492,27.170000076293945,27.270000457763672,20.1145076751709,44774400
|
|
2008-08-27,27.34000015258789,27.790000915527344,27.1299991607666,27.559999465942383,20.328414916992188,33975300
|
|
2008-08-28,27.610000610351562,28.010000228881836,27.600000381469727,27.940000534057617,20.60870933532715,48372600
|
|
2008-08-29,27.68000030517578,27.780000686645508,27.290000915527344,27.290000915527344,20.12926483154297,50735500
|
|
2008-09-02,27.670000076293945,27.760000228881836,27.059999465942383,27.100000381469727,19.989118576049805,66079200
|
|
2008-09-03,27.0,27.18000030517578,26.84000015258789,26.899999618530273,19.841602325439453,57127700
|
|
2008-09-04,26.739999771118164,26.889999389648438,26.350000381469727,26.350000381469727,19.4359130859375,66141900
|
|
2008-09-05,26.030000686645508,26.219999313354492,25.6299991607666,25.649999618530273,18.919591903686523,82305200
|
|
2008-09-08,26.209999084472656,26.329999923706055,25.670000076293945,26.1200008392334,19.266258239746094,62110800
|
|
2008-09-09,26.200000762939453,26.600000381469727,26.049999237060547,26.100000381469727,19.25152015686035,85735700
|
|
2008-09-10,26.520000457763672,26.860000610351562,26.25,26.440000534057617,19.502296447753906,75064900
|
|
2008-09-11,26.100000381469727,27.459999084472656,26.030000686645508,27.34000015258789,20.1661434173584,72913300
|
|
2008-09-12,27.139999389648438,27.739999771118164,26.940000534057617,27.6200008392334,20.372676849365234,75628500
|
|
2008-09-15,26.920000076293945,27.489999771118164,26.729999542236328,26.81999969482422,19.78258514404297,82349400
|
|
2008-09-16,26.09000015258789,26.489999771118164,25.520000457763672,25.989999771118164,19.17037010192871,111729700
|
|
2008-09-17,25.729999542236328,25.8700008392334,24.5,24.56999969482422,18.12297248840332,106972100
|
|
2008-09-18,24.799999237060547,25.350000381469727,24.010000228881836,25.260000228881836,18.63192367553711,132291300
|
|
2008-09-19,26.3700008392334,26.399999618530273,23.5,25.15999984741211,18.55815887451172,134926100
|
|
2008-09-22,26.219999313354492,26.31999969482422,25.31999969482422,25.399999618530273,18.735191345214844,105207700
|
|
2008-09-23,25.65999984741211,26.170000076293945,25.34000015258789,25.440000534057617,18.764698028564453,92181300
|
|
2008-09-24,25.579999923706055,26.09000015258789,25.459999084472656,25.719999313354492,18.97122573852539,80250300
|
|
2008-09-25,25.81999969482422,26.8799991607666,25.739999771118164,26.610000610351562,19.627687454223633,96203500
|
|
2008-09-26,26.170000076293945,27.559999465942383,26.139999389648438,27.399999618530273,20.210399627685547,100744300
|
|
2008-09-29,26.940000534057617,27.65999984741211,25.010000228881836,25.010000228881836,18.447521209716797,134383100
|
|
2008-09-30,25.770000457763672,26.690000534057617,25.540000915527344,26.690000534057617,19.68670082092285,107192700
|
|
2008-10-01,26.3799991607666,26.989999771118164,26.280000686645508,26.479999542236328,19.531803131103516,88957000
|
|
2008-10-02,26.18000030517578,26.530000686645508,25.700000762939453,26.25,19.36214256286621,93819800
|
|
2008-10-03,26.3700008392334,27.469999313354492,26.239999771118164,26.31999969482422,19.41377830505371,114289400
|
|
2008-10-06,25.6299991607666,25.989999771118164,24.139999389648438,24.90999984741211,18.373760223388672,146374600
|
|
2008-10-07,24.979999542236328,25.209999084472656,23.139999389648438,23.229999542236328,17.13458824157715,145941200
|
|
2008-10-08,22.899999618530273,24.299999237060547,22.5,23.010000228881836,16.97231101989746,171598600
|
|
2008-10-09,23.770000457763672,23.90999984741211,22.06999969482422,22.299999237060547,16.448606491088867,131948700
|
|
2008-10-10,21.790000915527344,22.350000381469727,20.649999618530273,21.5,15.858522415161133,228467500
|
|
2008-10-13,22.860000610351562,25.5,22.6299991607666,25.5,18.808950424194336,144935400
|
|
2008-10-14,25.639999389648438,25.729999542236328,23.600000381469727,24.100000381469727,17.77629852294922,165674900
|
|
2008-10-15,23.780000686645508,24.25,22.479999542236328,22.65999984741211,16.714153289794922,113280200
|
|
2008-10-16,22.940000534057617,24.190000534057617,21.309999465942383,24.190000534057617,17.842681884765625,161147800
|
|
2008-10-17,23.56999969482422,25.110000610351562,23.309999465942383,23.93000030517578,17.65090560913086,133673100
|
|
2008-10-20,24.200000762939453,24.75,23.010000228881836,24.719999313354492,18.23361587524414,93484300
|
|
2008-10-21,24.299999237060547,25.010000228881836,23.270000457763672,23.360000610351562,17.23047637939453,100385600
|
|
2008-10-22,23.040000915527344,23.059999465942383,20.899999618530273,21.530000686645508,15.880651473999023,150054800
|
|
2008-10-23,21.549999237060547,22.59000015258789,20.889999389648438,22.31999969482422,16.463367462158203,154774100
|
|
2008-10-24,21.059999465942383,22.860000610351562,20.950000762939453,21.959999084472656,16.197816848754883,153919700
|
|
2008-10-27,21.670000076293945,21.959999084472656,21.020000457763672,21.18000030517578,15.62248706817627,117683900
|
|
2008-10-28,21.639999389648438,23.209999084472656,21.34000015258789,23.100000381469727,17.0386905670166,134088800
|
|
2008-10-29,23.1299991607666,23.969999313354492,22.700000762939453,23.0,16.964933395385742,111701800
|
|
2008-10-30,23.690000534057617,23.8799991607666,22.389999389648438,22.6299991607666,16.69202423095703,95323000
|
|
2008-10-31,22.530000686645508,22.90999984741211,22.1200008392334,22.329999923706055,16.470735549926758,93055200
|
|
2008-11-03,22.479999542236328,22.90999984741211,22.209999084472656,22.6200008392334,16.684648513793945,61923500
|
|
2008-11-04,23.1299991607666,23.65999984741211,22.8700008392334,23.530000686645508,17.35586166381836,72123000
|
|
2008-11-05,23.329999923706055,23.34000015258789,22.049999237060547,22.079999923706055,16.28633689880371,81179700
|
|
2008-11-06,21.8700008392334,22.079999923706055,20.860000610351562,20.8799991607666,15.401204109191895,95509700
|
|
2008-11-07,21.31999969482422,21.540000915527344,21.0,21.5,15.858522415161133,71256300
|
|
2008-11-10,21.850000381469727,21.969999313354492,21.190000534057617,21.299999237060547,15.711002349853516,67106800
|
|
2008-11-11,21.290000915527344,21.299999237060547,20.790000915527344,21.200000762939453,15.63724422454834,78014500
|
|
2008-11-12,20.889999389648438,21.0,20.280000686645508,20.299999237060547,14.97340202331543,90162300
|
|
2008-11-13,20.149999618530273,21.25,18.739999771118164,21.25,15.674126625061035,148413700
|
|
2008-11-14,20.559999465942383,21.34000015258789,19.649999618530273,20.059999465942383,14.796366691589355,96624500
|
|
2008-11-17,19.739999771118164,20.239999771118164,19.149999618530273,19.31999969482422,14.250545501708984,97289000
|
|
2008-11-18,19.5,19.65999984741211,18.75,19.6200008392334,14.569859504699707,108966500
|
|
2008-11-19,19.6299991607666,19.950000762939453,18.25,18.290000915527344,13.582204818725586,103010500
|
|
2008-11-20,18.1200008392334,18.84000015258789,17.5,17.530000686645508,13.01781940460205,139532800
|
|
2008-11-21,18.020000457763672,19.700000762939453,17.979999542236328,19.68000030517578,14.614420890808105,157231900
|
|
2008-11-24,19.889999389648438,20.940000534057617,19.8700008392334,20.690000534057617,15.364450454711914,125289900
|
|
2008-11-25,20.860000610351562,20.93000030517578,19.549999237060547,19.989999771118164,14.844621658325195,92948100
|
|
2008-11-26,19.729999542236328,20.68000030517578,19.729999542236328,20.489999771118164,15.215925216674805,79678300
|
|
2008-11-28,20.229999542236328,20.309999465942383,20.020000457763672,20.219999313354492,15.015424728393555,28650800
|
|
2008-12-01,19.8799991607666,19.950000762939453,18.600000381469727,18.610000610351562,13.819835662841797,79639900
|
|
2008-12-02,18.989999771118164,19.309999465942383,18.559999465942383,19.149999618530273,14.220840454101562,79689800
|
|
2008-12-03,18.649999618530273,19.899999618530273,18.600000381469727,19.8700008392334,14.755515098571777,80961500
|
|
2008-12-04,19.399999618530273,19.920000076293945,18.790000915527344,19.110000610351562,14.191139221191406,78719200
|
|
2008-12-05,18.90999984741211,19.979999542236328,18.469999313354492,19.8700008392334,14.755515098571777,91996200
|
|
2008-12-08,20.350000381469727,21.25,20.139999389648438,21.010000228881836,15.602082252502441,107225000
|
|
2008-12-09,20.6200008392334,21.25,20.459999084472656,20.600000381469727,15.297613143920898,80484900
|
|
2008-12-10,20.81999969482422,20.959999084472656,20.299999237060547,20.610000610351562,15.30504035949707,61499000
|
|
2008-12-11,20.110000610351562,20.1200008392334,19.309999465942383,19.450000762939453,14.443622589111328,83564300
|
|
2008-12-12,19.149999618530273,19.850000381469727,18.700000762939453,19.360000610351562,14.376790046691895,78112600
|
|
2008-12-15,19.34000015258789,19.440000534057617,18.889999389648438,19.040000915527344,14.13915729522705,59925900
|
|
2008-12-16,19.209999084472656,20.18000030517578,19.0,20.110000610351562,14.933740615844727,97688700
|
|
2008-12-17,19.809999465942383,20.049999237060547,19.5,19.65999984741211,14.599565505981445,78922700
|
|
2008-12-18,19.860000610351562,20.020000457763672,18.989999771118164,19.299999237060547,14.332228660583496,80759200
|
|
2008-12-19,19.420000076293945,19.799999237060547,19.110000610351562,19.1200008392334,14.198567390441895,113530400
|
|
2008-12-22,19.239999771118164,19.290000915527344,18.889999389648438,19.18000030517578,14.243118286132812,58575400
|
|
2008-12-23,19.280000686645508,19.56999969482422,19.010000228881836,19.280000686645508,14.317381858825684,47511400
|
|
2008-12-24,19.260000228881836,19.450000762939453,19.100000381469727,19.170000076293945,14.235694885253906,16880400
|
|
2008-12-26,19.200000762939453,19.329999923706055,19.09000015258789,19.1299991607666,14.205986976623535,23101000
|
|
2008-12-29,19.149999618530273,19.209999084472656,18.639999389648438,18.959999084472656,14.079745292663574,58512800
|
|
2008-12-30,19.010000228881836,19.489999771118164,19.0,19.34000015258789,14.361932754516602,43224100
|
|
2008-12-31,19.309999465942383,19.68000030517578,19.270000457763672,19.440000534057617,14.436195373535156,46419000
|
|
2009-01-02,19.530000686645508,20.399999618530273,19.3700008392334,20.329999923706055,15.097108840942383,50084000
|
|
2009-01-05,20.200000762939453,20.670000076293945,20.059999465942383,20.520000457763672,15.23820686340332,61475200
|
|
2009-01-06,20.75,21.0,20.610000610351562,20.760000228881836,15.416437149047852,58083400
|
|
2009-01-07,20.190000534057617,20.290000915527344,19.479999542236328,19.510000228881836,14.488174438476562,72709900
|
|
2009-01-08,19.6299991607666,20.190000534057617,19.549999237060547,20.1200008392334,14.941160202026367,70255400
|
|
2009-01-09,20.170000076293945,20.299999237060547,19.40999984741211,19.520000457763672,14.495603561401367,49815300
|
|
2009-01-12,19.709999084472656,19.790000915527344,19.299999237060547,19.469999313354492,14.458475112915039,52163500
|
|
2009-01-13,19.520000457763672,19.989999771118164,19.520000457763672,19.81999969482422,14.718388557434082,65843500
|
|
2009-01-14,19.530000686645508,19.68000030517578,19.010000228881836,19.09000015258789,14.176287651062012,80257500
|
|
2009-01-15,19.06999969482422,19.299999237060547,18.520000457763672,19.239999771118164,14.28767204284668,96169800
|
|
2009-01-16,19.6299991607666,19.90999984741211,19.149999618530273,19.709999084472656,14.636693954467773,79634100
|
|
2009-01-20,19.459999084472656,19.6200008392334,18.3700008392334,18.479999542236328,13.723299980163574,89873000
|
|
2009-01-21,18.8700008392334,19.450000762939453,18.459999084472656,19.3799991607666,14.391634941101074,68340900
|
|
2009-01-22,18.049999237060547,18.18000030517578,17.06999969482422,17.110000610351562,12.705930709838867,222436600
|
|
2009-01-23,16.969999313354492,17.489999771118164,16.75,17.200000762939453,12.772770881652832,117020600
|
|
2009-01-26,17.290000915527344,17.809999465942383,17.229999542236328,17.6299991607666,13.092079162597656,92476500
|
|
2009-01-27,17.780000686645508,17.969999313354492,17.43000030517578,17.65999984741211,13.114361763000488,61695000
|
|
2009-01-28,17.799999237060547,18.309999465942383,17.760000228881836,18.040000915527344,13.396550178527832,64145500
|
|
2009-01-29,17.780000686645508,17.959999084472656,17.559999465942383,17.59000015258789,13.062387466430664,49192800
|
|
2009-01-30,17.739999771118164,17.790000915527344,17.100000381469727,17.100000381469727,12.698503494262695,62370900
|
|
2009-02-02,17.030000686645508,18.1299991607666,17.0,17.829999923706055,13.24061107635498,88871700
|
|
2009-02-03,17.850000381469727,18.610000610351562,17.600000381469727,18.5,13.738144874572754,86865100
|
|
2009-02-04,18.540000915527344,19.0,18.5,18.6299991607666,13.834680557250977,75618000
|
|
2009-02-05,18.510000228881836,19.139999389648438,18.25,19.040000915527344,14.13915729522705,75195200
|
|
2009-02-06,19.15999984741211,19.93000030517578,19.059999465942383,19.65999984741211,14.599565505981445,86746000
|
|
2009-02-09,19.639999389648438,19.770000457763672,19.260000228881836,19.440000534057617,14.436195373535156,52196400
|
|
2009-02-10,19.25,19.799999237060547,18.700000762939453,18.799999237060547,13.960925102233887,83953200
|
|
2009-02-11,18.940000534057617,19.489999771118164,18.920000076293945,19.209999084472656,14.265397071838379,58599000
|
|
2009-02-12,18.969999313354492,19.31999969482422,18.540000915527344,19.260000228881836,14.30252456665039,75323200
|
|
2009-02-13,19.270000457763672,19.469999313354492,19.040000915527344,19.09000015258789,14.176287651062012,47416000
|
|
2009-02-17,18.489999771118164,18.5,17.889999389648438,18.09000015258789,13.525796890258789,75853300
|
|
2009-02-18,18.219999313354492,18.450000762939453,18.0,18.1200008392334,13.548219680786133,54946900
|
|
2009-02-19,18.299999237060547,18.3799991607666,17.809999465942383,17.90999984741211,13.391205787658691,49195600
|
|
2009-02-20,17.770000457763672,18.190000534057617,17.65999984741211,18.0,13.458500862121582,69413800
|
|
2009-02-23,18.020000457763672,18.149999618530273,17.15999984741211,17.209999084472656,12.867817878723145,70803400
|
|
2009-02-24,17.030000686645508,17.350000381469727,16.360000610351562,17.170000076293945,12.837912559509277,122674500
|
|
2009-02-25,17.010000228881836,17.239999771118164,16.459999084472656,16.959999084472656,12.680892944335938,105894600
|
|
2009-02-26,17.049999237060547,17.079999923706055,16.420000076293945,16.420000076293945,12.277140617370605,83219500
|
|
2009-02-27,16.290000915527344,16.520000457763672,16.100000381469727,16.149999618530273,12.075262069702148,93428000
|
|
2009-03-02,15.960000038146973,16.25,15.720000267028809,15.789999961853027,11.806090354919434,80602100
|
|
2009-03-03,16.030000686645508,16.239999771118164,15.640000343322754,15.880000114440918,11.873382568359375,80476600
|
|
2009-03-04,16.1200008392334,16.399999618530273,15.890000343322754,16.1200008392334,12.052835464477539,69285100
|
|
2009-03-05,15.859999656677246,15.880000114440918,15.270000457763672,15.270000457763672,11.417295455932617,89708500
|
|
2009-03-06,15.350000381469727,15.619999885559082,14.869999885559082,15.279999732971191,11.424769401550293,92821400
|
|
2009-03-09,15.199999809265137,15.739999771118164,15.100000381469727,15.149999618530273,11.327569007873535,66479100
|
|
2009-03-10,15.369999885559082,16.6200008392334,15.25,16.479999542236328,12.322003364562988,95184200
|
|
2009-03-11,16.6299991607666,17.200000762939453,16.43000030517578,17.110000610351562,12.793049812316895,84522200
|
|
2009-03-12,17.010000228881836,17.040000915527344,16.479999542236328,17.010000228881836,12.718277931213379,93694100
|
|
2009-03-13,16.979999542236328,17.049999237060547,16.18000030517578,16.649999618530273,12.449113845825195,82965800
|
|
2009-03-16,16.81999969482422,16.959999084472656,16.239999771118164,16.25,12.150032043457031,67028900
|
|
2009-03-17,16.31999969482422,16.899999618530273,16.260000228881836,16.899999618530273,12.636033058166504,62481000
|
|
2009-03-18,17.030000686645508,17.219999313354492,16.600000381469727,16.959999084472656,12.680892944335938,70710700
|
|
2009-03-19,17.3700008392334,17.450000762939453,16.920000076293945,17.139999389648438,12.815481185913086,58994600
|
|
2009-03-20,17.31999969482422,17.649999618530273,16.8799991607666,17.059999465942383,12.75566291809082,81725500
|
|
2009-03-23,17.3700008392334,18.59000015258789,17.309999465942383,18.329999923706055,13.70523738861084,71600000
|
|
2009-03-24,18.040000915527344,18.209999084472656,17.84000015258789,17.93000030517578,13.40616226196289,50044100
|
|
2009-03-25,17.979999542236328,18.309999465942383,17.520000457763672,17.8799991607666,13.368772506713867,73927100
|
|
2009-03-26,18.170000076293945,18.8799991607666,18.1200008392334,18.829999923706055,14.079081535339355,63775100
|
|
2009-03-27,18.540000915527344,18.6200008392334,18.049999237060547,18.1299991607666,13.55569839477539,47670400
|
|
2009-03-30,17.739999771118164,17.760000228881836,17.270000457763672,17.479999542236328,13.069697380065918,49633000
|
|
2009-03-31,17.829999923706055,18.790000915527344,17.780000686645508,18.3700008392334,13.735147476196289,92423300
|
|
2009-04-01,18.229999542236328,19.360000610351562,18.18000030517578,19.309999465942383,14.437981605529785,96438900
|
|
2009-04-02,19.5,19.889999389648438,19.0,19.290000915527344,14.423028945922852,99082300
|
|
2009-04-03,19.1299991607666,19.149999618530273,18.43000030517578,18.75,14.019265174865723,81858400
|
|
2009-04-06,18.540000915527344,18.760000228881836,18.270000457763672,18.760000228881836,14.02674388885498,47476100
|
|
2009-04-07,18.760000228881836,19.139999389648438,18.6299991607666,18.760000228881836,14.02674388885498,65815200
|
|
2009-04-08,18.969999313354492,19.6200008392334,18.959999084472656,19.190000534057617,14.348254203796387,56408900
|
|
2009-04-09,19.450000762939453,19.700000762939453,19.219999313354492,19.670000076293945,14.70715045928955,55759600
|
|
2009-04-13,19.690000534057617,19.850000381469727,19.3700008392334,19.59000015258789,14.647332191467285,44444700
|
|
2009-04-14,19.440000534057617,19.549999237060547,19.0,19.350000381469727,14.467880249023438,63796300
|
|
2009-04-15,19.209999084472656,19.25,18.510000228881836,18.829999923706055,14.079081535339355,72725500
|
|
2009-04-16,19.15999984741211,19.780000686645508,18.989999771118164,19.760000228881836,14.77443790435791,67688700
|
|
2009-04-17,19.690000534057617,19.690000534057617,19.0,19.200000762939453,14.355731964111328,61398500
|
|
2009-04-20,18.889999389648438,18.950000762939453,18.56999969482422,18.610000610351562,13.914591789245605,62937200
|
|
2009-04-21,18.59000015258789,19.079999923706055,18.56999969482422,18.969999313354492,14.183759689331055,60928300
|
|
2009-04-22,18.760000228881836,19.190000534057617,18.700000762939453,18.780000686645508,14.041696548461914,59401000
|
|
2009-04-23,18.920000076293945,18.940000534057617,18.469999313354492,18.920000076293945,14.146378517150879,86116300
|
|
2009-04-24,19.81999969482422,21.200000762939453,19.5,20.90999984741211,15.634284019470215,168478500
|
|
2009-04-27,20.549999237060547,20.81999969482422,20.280000686645508,20.399999618530273,15.252961158752441,68219600
|
|
2009-04-28,20.25,20.270000457763672,19.790000915527344,19.93000030517578,14.9015474319458,76685200
|
|
2009-04-29,20.110000610351562,20.889999389648438,20.059999465942383,20.25,15.14080810546875,79301600
|
|
2009-04-30,20.600000381469727,21.100000381469727,20.010000228881836,20.260000228881836,15.148290634155273,87439900
|
|
2009-05-01,20.190000534057617,20.350000381469727,19.860000610351562,20.239999771118164,15.133334159851074,63224500
|
|
2009-05-04,20.3700008392334,20.399999618530273,19.979999542236328,20.190000534057617,15.095949172973633,54313400
|
|
2009-05-05,20.139999389648438,20.239999771118164,19.639999389648438,19.790000915527344,14.796869277954102,66835500
|
|
2009-05-06,20.059999465942383,20.06999969482422,19.610000610351562,19.790000915527344,14.796869277954102,59639100
|
|
2009-05-07,19.959999084472656,19.989999771118164,19.139999389648438,19.31999969482422,14.445455551147461,68727200
|
|
2009-05-08,19.459999084472656,19.639999389648438,19.139999389648438,19.420000076293945,14.520221710205078,67597600
|
|
2009-05-11,19.200000762939453,19.729999542236328,19.010000228881836,19.31999969482422,14.445455551147461,63762600
|
|
2009-05-12,19.510000228881836,20.059999465942383,19.469999313354492,19.889999389648438,14.871636390686035,71966800
|
|
2009-05-13,19.920000076293945,20.0,19.670000076293945,19.75,14.766960144042969,49281700
|
|
2009-05-14,19.829999923706055,20.229999542236328,19.799999237060547,20.059999465942383,14.99874496459961,54539500
|
|
2009-05-15,20.1299991607666,20.5,19.979999542236328,20.219999313354492,15.118379592895508,61289900
|
|
2009-05-18,20.360000610351562,20.600000381469727,20.239999771118164,20.600000381469727,15.402502059936523,46073800
|
|
2009-05-19,20.510000228881836,20.739999771118164,20.25,20.309999465942383,15.282112121582031,51368300
|
|
2009-05-20,20.40999984741211,20.690000534057617,20.219999313354492,20.3799991607666,15.334779739379883,47450700
|
|
2009-05-21,20.139999389648438,20.229999542236328,19.510000228881836,19.81999969482422,14.913416862487793,58232800
|
|
2009-05-22,19.93000030517578,20.170000076293945,19.469999313354492,19.75,14.860742568969727,37318700
|
|
2009-05-26,19.540000915527344,20.450000762939453,19.450000762939453,20.34000015258789,15.3046875,44991700
|
|
2009-05-27,20.25,20.600000381469727,20.06999969482422,20.1299991607666,15.146671295166016,42892900
|
|
2009-05-28,20.31999969482422,20.6299991607666,20.049999237060547,20.450000762939453,15.387450218200684,45480800
|
|
2009-05-29,20.559999465942383,20.940000534057617,20.299999237060547,20.889999389648438,15.718525886535645,46134900
|
|
2009-06-01,21.0,21.5,20.860000610351562,21.399999618530273,16.10227394104004,57317100
|
|
2009-06-02,21.360000610351562,21.979999542236328,21.200000762939453,21.399999618530273,16.10227394104004,48935700
|
|
2009-06-03,21.309999465942383,21.760000228881836,21.290000915527344,21.729999542236328,16.35057830810547,56039600
|
|
2009-06-04,21.770000457763672,21.899999618530273,21.579999923706055,21.829999923706055,16.425827026367188,42330000
|
|
2009-06-05,21.959999084472656,22.309999465942383,21.809999465942383,22.139999389648438,16.659082412719727,59579200
|
|
2009-06-08,21.979999542236328,22.31999969482422,21.6299991607666,22.049999237060547,16.59136962890625,49000600
|
|
2009-06-09,22.059999465942383,22.31999969482422,21.8799991607666,22.079999923706055,16.61393165588379,50887700
|
|
2009-06-10,22.170000076293945,22.6200008392334,22.1200008392334,22.549999237060547,16.967580795288086,61297200
|
|
2009-06-11,22.59000015258789,23.260000228881836,22.56999969482422,22.829999923706055,17.178260803222656,65124600
|
|
2009-06-12,22.899999618530273,23.3799991607666,22.739999771118164,23.329999923706055,17.55449104309082,50963500
|
|
2009-06-15,23.229999542236328,23.540000915527344,23.020000457763672,23.420000076293945,17.622207641601562,69089600
|
|
2009-06-16,23.469999313354492,24.110000610351562,23.440000534057617,23.450000762939453,17.6447811126709,105295600
|
|
2009-06-17,23.5,23.81999969482422,23.170000076293945,23.68000030517578,17.81785011291504,86483100
|
|
2009-06-18,23.6200008392334,23.690000534057617,23.299999237060547,23.5,17.682405471801758,58852200
|
|
2009-06-19,24.040000915527344,24.34000015258789,23.75,24.06999969482422,18.111295700073242,115459000
|
|
2009-06-22,23.950000762939453,23.950000762939453,23.25,23.280000686645508,17.516864776611328,71291600
|
|
2009-06-23,23.3799991607666,23.65999984741211,23.209999084472656,23.34000015258789,17.562009811401367,56752700
|
|
2009-06-24,23.450000762939453,23.75,23.360000610351562,23.469999313354492,17.65983009338379,54287700
|
|
2009-06-25,23.43000030517578,23.920000076293945,23.200000762939453,23.790000915527344,17.900611877441406,57724300
|
|
2009-06-26,23.56999969482422,23.690000534057617,23.31999969482422,23.350000381469727,17.569541931152344,65126400
|
|
2009-06-29,23.600000381469727,24.030000686645508,23.549999237060547,23.860000610351562,17.953285217285156,62854900
|
|
2009-06-30,23.969999313354492,24.239999771118164,23.6299991607666,23.770000457763672,17.88556671142578,66452400
|
|
2009-07-01,24.049999237060547,24.299999237060547,23.959999084472656,24.040000915527344,18.088722229003906,54908400
|
|
2009-07-02,23.760000228881836,24.040000915527344,23.209999084472656,23.3700008392334,17.5845890045166,65422200
|
|
2009-07-06,23.209999084472656,23.280000686645508,22.8700008392334,23.200000762939453,17.4566650390625,49207700
|
|
2009-07-07,23.079999923706055,23.139999389648438,22.459999084472656,22.530000686645508,16.952537536621094,52842500
|
|
2009-07-08,22.309999465942383,22.690000534057617,22.0,22.559999465942383,16.975109100341797,73023400
|
|
2009-07-09,22.649999618530273,22.809999465942383,22.3700008392334,22.440000534057617,16.884815216064453,46981200
|
|
2009-07-10,22.190000534057617,22.540000915527344,22.149999618530273,22.389999389648438,16.847196578979492,43229200
|
|
2009-07-13,22.420000076293945,23.290000915527344,22.139999389648438,23.229999542236328,17.479246139526367,67584000
|
|
2009-07-14,23.200000762939453,23.219999313354492,22.860000610351562,23.110000610351562,17.388952255249023,45448700
|
|
2009-07-15,23.75,24.1200008392334,23.559999465942383,24.1200008392334,18.1489200592041,67238700
|
|
2009-07-16,23.93000030517578,24.440000534057617,23.860000610351562,24.440000534057617,18.389705657958984,64555100
|
|
2009-07-17,24.399999618530273,24.450000762939453,24.100000381469727,24.290000915527344,18.276836395263672,52860100
|
|
2009-07-20,24.440000534057617,24.530000686645508,24.149999618530273,24.530000686645508,18.45742416381836,47798000
|
|
2009-07-21,24.690000534057617,24.829999923706055,24.3700008392334,24.829999923706055,18.68315887451172,52028400
|
|
2009-07-22,24.700000762939453,24.899999618530273,24.510000228881836,24.799999237060547,18.660579681396484,66192500
|
|
2009-07-23,24.93000030517578,25.719999313354492,24.84000015258789,25.559999465942383,19.232433319091797,106060500
|
|
2009-07-24,23.610000610351562,23.889999389648438,22.809999465942383,23.450000762939453,17.6447811126709,215135700
|
|
2009-07-27,23.440000534057617,23.450000762939453,22.899999618530273,23.110000610351562,17.388952255249023,80950000
|
|
2009-07-28,22.989999771118164,23.549999237060547,22.899999618530273,23.469999313354492,17.65983009338379,70288400
|
|
2009-07-29,23.729999542236328,23.90999984741211,23.34000015258789,23.799999237060547,17.908132553100586,73626900
|
|
2009-07-30,24.200000762939453,24.43000030517578,23.709999084472656,23.809999465942383,17.915660858154297,67820000
|
|
2009-07-31,23.770000457763672,24.06999969482422,23.5,23.520000457763672,17.697444915771484,54258200
|
|
2009-08-03,23.81999969482422,23.860000610351562,23.5,23.829999923706055,17.930715560913086,46902900
|
|
2009-08-04,23.68000030517578,23.790000915527344,23.530000686645508,23.770000457763672,17.88556671142578,49218300
|
|
2009-08-05,23.84000015258789,24.25,23.790000915527344,23.809999465942383,17.915660858154297,53310300
|
|
2009-08-06,23.93000030517578,23.979999542236328,23.270000457763672,23.459999084472656,17.65230369567871,59686000
|
|
2009-08-07,23.75,23.81999969482422,23.5,23.559999465942383,17.727554321289062,46169700
|
|
2009-08-10,23.459999084472656,23.549999237060547,23.299999237060547,23.420000076293945,17.622207641601562,35261900
|
|
2009-08-11,23.31999969482422,23.399999618530273,23.049999237060547,23.1299991607666,17.40399932861328,33615800
|
|
2009-08-12,23.1299991607666,23.899999618530273,23.030000686645508,23.530000686645508,17.704975128173828,61972300
|
|
2009-08-13,23.6299991607666,23.850000381469727,23.399999618530273,23.6200008392334,17.772695541381836,38954500
|
|
2009-08-14,23.6200008392334,23.799999237060547,23.510000228881836,23.690000534057617,17.825366973876953,46330200
|
|
2009-08-17,23.31999969482422,23.600000381469727,23.229999542236328,23.25,17.494291305541992,42474400
|
|
2009-08-18,23.290000915527344,23.649999618530273,23.270000457763672,23.579999923706055,17.842369079589844,38878900
|
|
2009-08-19,23.25,23.719999313354492,23.25,23.649999618530273,17.89533042907715,41821300
|
|
2009-08-20,23.600000381469727,23.8700008392334,23.540000915527344,23.670000076293945,17.910472869873047,39505900
|
|
2009-08-21,23.93000030517578,24.420000076293945,23.770000457763672,24.40999984741211,18.470401763916016,69011400
|
|
2009-08-24,24.40999984741211,24.729999542236328,24.280000686645508,24.639999389648438,18.644437789916992,54180900
|
|
2009-08-25,24.600000381469727,24.81999969482422,24.459999084472656,24.639999389648438,18.644437789916992,43980300
|
|
2009-08-26,24.59000015258789,24.75,24.420000076293945,24.549999237060547,18.57633399963379,41079000
|
|
2009-08-27,24.40999984741211,24.780000686645508,24.299999237060547,24.690000534057617,18.682273864746094,45495600
|
|
2009-08-28,25.06999969482422,25.489999771118164,24.610000610351562,24.68000030517578,18.674707412719727,55808000
|
|
2009-08-31,24.56999969482422,24.850000381469727,24.290000915527344,24.649999618530273,18.652006149291992,49592800
|
|
2009-09-01,24.350000381469727,24.739999771118164,23.899999618530273,24.0,18.160165786743164,62608500
|
|
2009-09-02,23.81999969482422,24.139999389648438,23.780000686645508,23.860000610351562,18.054231643676758,40771300
|
|
2009-09-03,23.90999984741211,24.139999389648438,23.760000228881836,24.110000610351562,18.243410110473633,34120000
|
|
2009-09-04,24.09000015258789,24.799999237060547,24.079999923706055,24.6200008392334,18.629308700561523,44999700
|
|
2009-09-08,24.6200008392334,24.84000015258789,24.40999984741211,24.81999969482422,18.780635833740234,53737100
|
|
2009-09-09,24.739999771118164,24.950000762939453,24.670000076293945,24.780000686645508,18.75037384033203,49900300
|
|
2009-09-10,24.799999237060547,25.049999237060547,24.649999618530273,25.0,18.91684341430664,46256000
|
|
2009-09-11,24.93000030517578,25.170000076293945,24.809999465942383,24.860000610351562,18.8109073638916,54303500
|
|
2009-09-14,24.649999618530273,25.09000015258789,24.639999389648438,25.0,18.91684341430664,42806800
|
|
2009-09-15,24.969999313354492,25.270000457763672,24.860000610351562,25.200000762939453,19.068174362182617,44716600
|
|
2009-09-16,25.25,25.350000381469727,24.950000762939453,25.200000762939453,19.068174362182617,50055800
|
|
2009-09-17,25.059999465942383,25.3799991607666,25.059999465942383,25.299999237060547,19.14383888244629,42428800
|
|
2009-09-18,25.459999084472656,25.479999542236328,25.100000381469727,25.260000228881836,19.113574981689453,68016500
|
|
2009-09-21,25.110000610351562,25.3700008392334,25.100000381469727,25.299999237060547,19.14383888244629,28878700
|
|
2009-09-22,25.399999618530273,25.81999969482422,25.290000915527344,25.770000457763672,19.49947738647461,61376700
|
|
2009-09-23,25.920000076293945,26.25,25.639999389648438,25.709999084472656,19.454084396362305,60599900
|
|
2009-09-24,25.920000076293945,26.110000610351562,25.65999984741211,25.940000534057617,19.62811279296875,56302900
|
|
2009-09-25,25.690000534057617,25.81999969482422,25.520000457763672,25.549999237060547,19.3330078125,50158900
|
|
2009-09-28,25.600000381469727,26.15999984741211,25.600000381469727,25.829999923706055,19.544878005981445,44358000
|
|
2009-09-29,25.90999984741211,25.959999084472656,25.690000534057617,25.75,19.484338760375977,39050300
|
|
2009-09-30,25.760000228881836,25.989999771118164,25.3799991607666,25.719999313354492,19.461645126342773,63533400
|
|
2009-10-01,25.40999984741211,25.469999313354492,24.799999237060547,24.8799991607666,18.82603645324707,75958100
|
|
2009-10-02,24.459999084472656,25.09000015258789,24.43000030517578,24.959999084472656,18.88656997680664,51219700
|
|
2009-10-05,24.979999542236328,25.059999465942383,24.520000457763672,24.639999389648438,18.644437789916992,60804900
|
|
2009-10-06,24.68000030517578,25.209999084472656,24.65999984741211,25.110000610351562,19.000078201293945,48795300
|
|
2009-10-07,24.989999771118164,25.18000030517578,24.8799991607666,25.100000381469727,18.992509841918945,38472700
|
|
2009-10-08,25.440000534057617,25.899999618530273,25.219999313354492,25.670000076293945,19.423803329467773,60521300
|
|
2009-10-09,25.56999969482422,25.790000915527344,25.459999084472656,25.549999237060547,19.3330078125,39520000
|
|
2009-10-12,25.65999984741211,25.889999389648438,25.549999237060547,25.719999313354492,19.461645126342773,29145800
|
|
2009-10-13,25.59000015258789,25.940000534057617,25.520000457763672,25.809999465942383,19.52974510192871,37749000
|
|
2009-10-14,26.139999389648438,26.200000762939453,25.81999969482422,25.959999084472656,19.64324378967285,45365500
|
|
2009-10-15,25.899999618530273,26.709999084472656,25.899999618530273,26.709999084472656,20.210756301879883,65620100
|
|
2009-10-16,26.450000762939453,26.6299991607666,26.100000381469727,26.5,20.051855087280273,56500900
|
|
2009-10-19,26.489999771118164,26.579999923706055,26.25,26.360000610351562,19.945911407470703,48143200
|
|
2009-10-20,26.420000076293945,26.510000228881836,25.940000534057617,26.3700008392334,19.953481674194336,54604700
|
|
2009-10-21,26.459999084472656,26.75,26.389999389648438,26.579999923706055,20.112384796142578,61672700
|
|
2009-10-22,26.559999465942383,26.719999313354492,26.1299991607666,26.59000015258789,20.119953155517578,61600000
|
|
2009-10-23,29.200000762939453,29.350000381469727,27.8799991607666,28.020000457763672,21.201995849609375,281761000
|
|
2009-10-26,28.1299991607666,29.020000457763672,28.110000610351562,28.68000030517578,21.70139503479004,124149700
|
|
2009-10-27,28.729999542236328,28.8799991607666,28.440000534057617,28.59000015258789,21.633298873901367,69685800
|
|
2009-10-28,28.239999771118164,28.770000457763672,27.950000762939453,28.020000457763672,21.201995849609375,73542400
|
|
2009-10-29,28.06999969482422,28.40999984741211,27.850000381469727,28.219999313354492,21.353322982788086,65225500
|
|
2009-10-30,28.030000686645508,28.399999618530273,27.65999984741211,27.729999542236328,20.982561111450195,73371800
|
|
2009-11-02,27.700000762939453,28.049999237060547,27.40999984741211,27.8799991607666,21.09606170654297,62428900
|
|
2009-11-03,27.639999389648438,27.739999771118164,27.43000030517578,27.530000686645508,20.83122444152832,50294800
|
|
2009-11-04,27.690000534057617,28.389999389648438,27.6200008392334,28.059999465942383,21.232267379760742,63898400
|
|
2009-11-05,28.520000457763672,28.739999771118164,28.280000686645508,28.469999313354492,21.542499542236328,52681700
|
|
2009-11-06,28.3799991607666,28.6299991607666,28.200000762939453,28.520000457763672,21.580333709716797,38908500
|
|
2009-11-09,28.6200008392334,29.0,28.530000686645508,28.989999771118164,21.935964584350586,57518000
|
|
2009-11-10,28.899999618530273,29.280000686645508,28.809999465942383,29.010000228881836,21.951101303100586,65881100
|
|
2009-11-11,29.079999923706055,29.299999237060547,29.020000457763672,29.1200008392334,22.034334182739258,49693400
|
|
2009-11-12,29.010000228881836,29.489999771118164,29.0,29.360000610351562,22.215940475463867,55352400
|
|
2009-11-13,29.469999313354492,29.790000915527344,29.3700008392334,29.6299991607666,22.42024040222168,53037600
|
|
2009-11-16,29.610000610351562,29.799999237060547,29.3700008392334,29.540000915527344,22.35213279724121,54129500
|
|
2009-11-17,29.5,30.0,29.469999313354492,30.0,22.800548553466797,75648900
|
|
2009-11-18,30.0,30.139999389648438,29.809999465942383,30.110000610351562,22.884143829345703,59431200
|
|
2009-11-19,29.989999771118164,30.0,29.700000762939453,29.780000686645508,22.63334083557129,51967700
|
|
2009-11-20,29.65999984741211,29.770000457763672,29.43000030517578,29.6200008392334,22.51174545288086,42647100
|
|
2009-11-23,29.84000015258789,30.010000228881836,29.700000762939453,29.940000534057617,22.75494956970215,41832700
|
|
2009-11-24,29.950000762939453,29.989999771118164,29.75,29.90999984741211,22.732147216796875,37341400
|
|
2009-11-25,29.809999465942383,29.860000610351562,29.579999923706055,29.790000915527344,22.640947341918945,32033500
|
|
2009-11-27,29.110000610351562,29.389999389648438,28.75,29.219999313354492,22.20772933959961,29357900
|
|
2009-11-30,29.149999618530273,29.450000762939453,29.0,29.40999984741211,22.35213851928711,44172000
|
|
2009-12-01,29.520000457763672,30.049999237060547,29.40999984741211,30.010000228881836,22.808156967163086,49904200
|
|
2009-12-02,29.899999618530273,29.989999771118164,29.649999618530273,29.780000686645508,22.63334083557129,36308600
|
|
2009-12-03,29.84000015258789,30.200000762939453,29.760000228881836,29.829999923706055,22.67134666442871,43095200
|
|
2009-12-04,30.049999237060547,30.3700008392334,29.829999923706055,29.979999542236328,22.78534698486328,58810700
|
|
2009-12-07,29.780000686645508,30.079999923706055,29.68000030517578,29.790000915527344,22.640947341918945,38082700
|
|
2009-12-08,29.520000457763672,29.739999771118164,29.3799991607666,29.56999969482422,22.473743438720703,37402200
|
|
2009-12-09,29.469999313354492,29.809999465942383,29.25,29.709999084472656,22.580148696899414,44713300
|
|
2009-12-10,29.709999084472656,29.959999084472656,29.65999984741211,29.8700008392334,22.70175552368164,45940200
|
|
2009-12-11,29.969999313354492,30.0,29.790000915527344,29.850000381469727,22.686542510986328,43744200
|
|
2009-12-14,29.90999984741211,30.15999984741211,29.899999618530273,30.110000610351562,22.884143829345703,34651200
|
|
2009-12-15,29.889999389648438,30.209999084472656,29.8799991607666,30.020000457763672,22.81574821472168,49473200
|
|
2009-12-16,30.06999969482422,30.40999984741211,30.040000915527344,30.100000381469727,22.876554489135742,55737800
|
|
2009-12-17,29.950000762939453,29.959999084472656,29.56999969482422,29.600000381469727,22.496536254882812,43691200
|
|
2009-12-18,29.84000015258789,30.450000762939453,29.799999237060547,30.360000610351562,23.07415199279785,94118000
|
|
2009-12-21,30.399999618530273,30.84000015258789,30.3700008392334,30.520000457763672,23.195755004882812,40129100
|
|
2009-12-22,30.600000381469727,30.93000030517578,30.540000915527344,30.81999969482422,23.423768997192383,36321000
|
|
2009-12-23,30.709999084472656,30.950000762939453,30.690000534057617,30.920000076293945,23.499765396118164,28362700
|
|
2009-12-24,30.8799991607666,31.0,30.760000228881836,31.0,23.560571670532227,11083900
|
|
2009-12-28,31.0,31.18000030517578,30.889999389648438,31.170000076293945,23.68976402282715,25384000
|
|
2009-12-29,31.350000381469727,31.5,31.229999542236328,31.389999389648438,23.856977462768555,29716200
|
|
2009-12-30,31.149999618530273,31.290000915527344,30.799999237060547,30.959999084472656,23.530168533325195,42006200
|
|
2009-12-31,30.979999542236328,30.989999771118164,30.479999542236328,30.479999542236328,23.165353775024414,31929700
|
|
2010-01-04,30.6200008392334,31.100000381469727,30.59000015258789,30.950000762939453,23.522567749023438,38409100
|
|
2010-01-05,30.850000381469727,31.100000381469727,30.639999389648438,30.959999084472656,23.530168533325195,49749600
|
|
2010-01-06,30.8799991607666,31.079999923706055,30.520000457763672,30.770000457763672,23.38576889038086,58182400
|
|
2010-01-07,30.6299991607666,30.700000762939453,30.190000534057617,30.450000762939453,23.142559051513672,50559700
|
|
2010-01-08,30.280000686645508,30.8799991607666,30.239999771118164,30.65999984741211,23.302162170410156,51197400
|
|
2010-01-11,30.709999084472656,30.760000228881836,30.1200008392334,30.270000457763672,23.005756378173828,68754700
|
|
2010-01-12,30.149999618530273,30.399999618530273,29.90999984741211,30.06999969482422,22.85374641418457,65912100
|
|
2010-01-13,30.260000228881836,30.520000457763672,30.010000228881836,30.350000381469727,23.066560745239258,51863500
|
|
2010-01-14,30.309999465942383,31.100000381469727,30.260000228881836,30.959999084472656,23.530168533325195,63228100
|
|
2010-01-15,31.079999923706055,31.239999771118164,30.709999084472656,30.860000610351562,23.454166412353516,79913200
|
|
2010-01-19,30.75,31.239999771118164,30.68000030517578,31.100000381469727,23.63656997680664,46575700
|
|
2010-01-20,30.809999465942383,30.940000534057617,30.309999465942383,30.59000015258789,23.248958587646484,54849500
|
|
2010-01-21,30.610000610351562,30.719999313354492,30.0,30.010000228881836,22.808156967163086,73086700
|
|
2010-01-22,30.0,30.200000762939453,28.84000015258789,28.959999084472656,22.010129928588867,102004600
|
|
2010-01-25,29.239999771118164,29.65999984741211,29.100000381469727,29.31999969482422,22.283727645874023,63373000
|
|
2010-01-26,29.200000762939453,29.850000381469727,29.09000015258789,29.5,22.420541763305664,66639900
|
|
2010-01-27,29.350000381469727,29.81999969482422,29.020000457763672,29.670000076293945,22.549741744995117,63949500
|
|
2010-01-28,29.84000015258789,29.8700008392334,28.889999389648438,29.15999984741211,22.162132263183594,117513700
|
|
2010-01-29,29.899999618530273,29.920000076293945,27.65999984741211,28.18000030517578,21.417312622070312,193888500
|
|
2010-02-01,28.389999389648438,28.479999542236328,27.920000076293945,28.40999984741211,21.59212303161621,85931100
|
|
2010-02-02,28.3700008392334,28.5,28.139999389648438,28.459999084472656,21.6301212310791,54413700
|
|
2010-02-03,28.260000228881836,28.790000915527344,28.1200008392334,28.6299991607666,21.759323120117188,61397900
|
|
2010-02-04,28.3799991607666,28.5,27.809999465942383,27.84000015258789,21.15890884399414,77850000
|
|
2010-02-05,28.0,28.280000686645508,27.56999969482422,28.020000457763672,21.29570960998535,80960100
|
|
2010-02-08,28.010000228881836,28.079999923706055,27.56999969482422,27.719999313354492,21.06770896911621,52820600
|
|
2010-02-09,27.969999313354492,28.34000015258789,27.75,28.010000228881836,21.288103103637695,59195800
|
|
2010-02-10,28.030000686645508,28.239999771118164,27.84000015258789,27.989999771118164,21.272912979125977,48591300
|
|
2010-02-11,27.93000030517578,28.399999618530273,27.700000762939453,28.1200008392334,21.371715545654297,65993700
|
|
2010-02-12,27.809999465942383,28.059999465942383,27.579999923706055,27.93000030517578,21.227313995361328,81117200
|
|
2010-02-16,28.1299991607666,28.3700008392334,28.020000457763672,28.350000381469727,21.647268295288086,51935600
|
|
2010-02-17,28.530000686645508,28.649999618530273,28.360000610351562,28.59000015258789,21.830524444580078,45882900
|
|
2010-02-18,28.59000015258789,29.030000686645508,28.510000228881836,28.969999313354492,22.12069320678711,42856500
|
|
2010-02-19,28.790000915527344,28.920000076293945,28.690000534057617,28.770000457763672,21.96797752380371,44451800
|
|
2010-02-22,28.84000015258789,28.940000534057617,28.649999618530273,28.729999542236328,21.937437057495117,36707100
|
|
2010-02-23,28.68000030517578,28.829999923706055,28.09000015258789,28.329999923706055,21.63199806213379,52266200
|
|
2010-02-24,28.520000457763672,28.790000915527344,28.3799991607666,28.6299991607666,21.861074447631836,43165900
|
|
2010-02-25,28.270000457763672,28.649999618530273,28.020000457763672,28.600000381469727,21.838167190551758,48735300
|
|
2010-02-26,28.649999618530273,28.850000381469727,28.510000228881836,28.670000076293945,21.89161491394043,40370600
|
|
2010-03-01,28.770000457763672,29.049999237060547,28.530000686645508,29.020000457763672,22.158870697021484,43805400
|
|
2010-03-02,29.079999923706055,29.299999237060547,28.239999771118164,28.459999084472656,21.731271743774414,93123900
|
|
2010-03-03,28.510000228881836,28.610000610351562,28.350000381469727,28.459999084472656,21.731271743774414,48442100
|
|
2010-03-04,28.459999084472656,28.649999618530273,28.270000457763672,28.6299991607666,21.861074447631836,42890600
|
|
2010-03-05,28.65999984741211,28.68000030517578,28.420000076293945,28.59000015258789,21.830524444580078,56001800
|
|
2010-03-08,28.520000457763672,28.93000030517578,28.5,28.6299991607666,21.861074447631836,39414500
|
|
2010-03-09,28.559999465942383,29.110000610351562,28.549999237060547,28.799999237060547,21.99087905883789,50271600
|
|
2010-03-10,28.860000610351562,29.110000610351562,28.799999237060547,28.969999313354492,22.12069320678711,44891400
|
|
2010-03-11,28.889999389648438,29.190000534057617,28.850000381469727,29.18000030517578,22.281044006347656,35349700
|
|
2010-03-12,29.31999969482422,29.3799991607666,29.040000915527344,29.270000457763672,22.349760055541992,31700200
|
|
2010-03-15,29.18000030517578,29.3700008392334,29.010000228881836,29.290000915527344,22.365034103393555,37512000
|
|
2010-03-16,29.420000076293945,29.489999771118164,29.200000762939453,29.3700008392334,22.426118850708008,36723500
|
|
2010-03-17,29.5,29.8700008392334,29.399999618530273,29.6299991607666,22.624650955200195,50385700
|
|
2010-03-18,29.6299991607666,29.719999313354492,29.5,29.610000610351562,22.609376907348633,43845200
|
|
2010-03-19,29.760000228881836,29.899999618530273,29.350000381469727,29.59000015258789,22.59410285949707,81332100
|
|
2010-03-22,29.5,29.700000762939453,29.389999389648438,29.600000381469727,22.601736068725586,37718200
|
|
2010-03-23,29.59000015258789,29.899999618530273,29.40999984741211,29.8799991607666,22.815540313720703,42026600
|
|
2010-03-24,29.719999313354492,29.850000381469727,29.600000381469727,29.649999618530273,22.639921188354492,33987700
|
|
2010-03-25,29.829999923706055,30.56999969482422,29.799999237060547,30.010000228881836,22.914812088012695,73168700
|
|
2010-03-26,30.09000015258789,30.200000762939453,29.59000015258789,29.65999984741211,22.647550582885742,55595500
|
|
2010-03-29,29.709999084472656,29.81999969482422,29.549999237060547,29.59000015258789,22.59410285949707,33336000
|
|
2010-03-30,29.6299991607666,29.860000610351562,29.5,29.770000457763672,22.731550216674805,34954800
|
|
2010-03-31,29.639999389648438,29.719999313354492,29.170000076293945,29.290000915527344,22.365034103393555,63760000
|
|
2010-04-01,29.350000381469727,29.540000915527344,28.6200008392334,29.15999984741211,22.265771865844727,74768100
|
|
2010-04-05,29.1299991607666,29.43000030517578,29.030000686645508,29.270000457763672,22.349760055541992,34331200
|
|
2010-04-06,29.149999618530273,29.579999923706055,28.979999542236328,29.31999969482422,22.3879337310791,47366800
|
|
2010-04-07,29.15999984741211,29.559999465942383,29.139999389648438,29.350000381469727,22.410846710205078,58318800
|
|
2010-04-08,29.31999969482422,29.979999542236328,29.299999237060547,29.920000076293945,22.846086502075195,63713800
|
|
2010-04-09,29.950000762939453,30.40999984741211,29.899999618530273,30.34000015258789,23.16678810119629,54752500
|
|
2010-04-12,30.25,30.489999771118164,30.209999084472656,30.31999969482422,23.15151023864746,37068800
|
|
2010-04-13,30.149999618530273,30.5,30.1299991607666,30.450000762939453,23.250778198242188,41374600
|
|
2010-04-14,30.790000915527344,31.0,30.65999984741211,30.81999969482422,23.533302307128906,68941200
|
|
2010-04-15,30.81999969482422,30.950000762939453,30.709999084472656,30.8700008392334,23.571481704711914,52745400
|
|
2010-04-16,30.790000915527344,30.979999542236328,30.600000381469727,30.670000076293945,23.418764114379883,88703100
|
|
2010-04-19,30.770000457763672,31.25,30.760000228881836,31.040000915527344,23.7012882232666,64970300
|
|
2010-04-20,31.219999313354492,31.440000534057617,31.1299991607666,31.360000610351562,23.94563102722168,52199500
|
|
2010-04-21,31.329999923706055,31.5,31.229999542236328,31.329999923706055,23.922718048095703,55343100
|
|
2010-04-22,31.040000915527344,31.530000686645508,30.899999618530273,31.389999389648438,23.968542098999023,84847600
|
|
2010-04-23,31.1200008392334,31.579999923706055,30.649999618530273,30.959999084472656,23.640201568603516,126766600
|
|
2010-04-26,31.0,31.280000686645508,30.860000610351562,31.110000610351562,23.754735946655273,63649300
|
|
2010-04-27,30.950000762939453,31.25,30.75,30.850000381469727,23.556217193603516,68730900
|
|
2010-04-28,30.920000076293945,31.0,30.6200008392334,30.90999984741211,23.60201644897461,64557900
|
|
2010-04-29,30.93000030517578,31.43000030517578,30.670000076293945,31.0,23.670747756958008,52665200
|
|
2010-04-30,31.06999969482422,31.079999923706055,30.520000457763672,30.540000915527344,23.319501876831055,63214800
|
|
2010-05-03,30.670000076293945,31.059999465942383,30.579999923706055,30.860000610351562,23.563838958740234,43989500
|
|
2010-05-04,30.520000457763672,30.549999237060547,29.75,30.1299991607666,23.00642967224121,82085600
|
|
2010-05-05,29.770000457763672,30.09000015258789,29.690000534057617,29.850000381469727,22.79262924194336,66833800
|
|
2010-05-06,29.59000015258789,29.8799991607666,27.90999984741211,28.979999542236328,22.128326416015625,128613000
|
|
2010-05-07,28.93000030517578,28.950000762939453,27.31999969482422,28.209999084472656,21.540374755859375,173718100
|
|
2010-05-10,29.010000228881836,29.479999542236328,28.709999084472656,28.940000534057617,22.097782135009766,86653300
|
|
2010-05-11,28.68000030517578,29.649999618530273,28.56999969482422,28.8799991607666,22.051969528198242,63789400
|
|
2010-05-12,28.979999542236328,29.579999923706055,28.920000076293945,29.440000534057617,22.47956657409668,47146800
|
|
2010-05-13,29.260000228881836,29.729999542236328,29.18000030517578,29.239999771118164,22.326860427856445,45188800
|
|
2010-05-14,29.200000762939453,29.209999084472656,28.639999389648438,28.93000030517578,22.090145111083984,63334000
|
|
2010-05-17,29.1200008392334,29.229999542236328,28.450000762939453,28.940000534057617,22.097782135009766,46053300
|
|
2010-05-18,28.8700008392334,29.0,28.399999618530273,28.600000381469727,21.936710357666016,52690600
|
|
2010-05-19,28.520000457763672,28.690000534057617,27.790000915527344,28.239999771118164,21.660581588745117,61746700
|
|
2010-05-20,27.649999618530273,27.84000015258789,27.040000915527344,27.110000610351562,20.793851852416992,87991100
|
|
2010-05-21,26.6299991607666,27.110000610351562,26.440000534057617,26.84000015258789,20.58675765991211,117596300
|
|
2010-05-24,26.850000381469727,26.860000610351562,26.260000228881836,26.270000457763672,20.149560928344727,73711700
|
|
2010-05-25,25.649999618530273,26.329999923706055,25.3799991607666,26.06999969482422,19.996152877807617,98373600
|
|
2010-05-26,26.229999542236328,26.610000610351562,24.559999465942383,25.010000228881836,19.183116912841797,176684100
|
|
2010-05-27,25.729999542236328,26.360000610351562,25.729999542236328,26.0,19.942468643188477,136433600
|
|
2010-05-28,25.84000015258789,26.1200008392334,25.65999984741211,25.799999237060547,19.7890567779541,67496900
|
|
2010-06-01,25.530000686645508,26.309999465942383,25.520000457763672,25.889999389648438,19.858083724975586,76152400
|
|
2010-06-02,26.059999465942383,26.479999542236328,25.729999542236328,26.459999084472656,20.2952938079834,65718800
|
|
2010-06-03,26.549999237060547,26.93000030517578,26.40999984741211,26.860000610351562,20.602092742919922,67837000
|
|
2010-06-04,26.100000381469727,26.56999969482422,25.6200008392334,25.790000915527344,19.78139305114746,89832200
|
|
2010-06-07,25.81999969482422,25.829999923706055,25.239999771118164,25.290000915527344,19.397878646850586,80456200
|
|
2010-06-08,25.25,25.260000228881836,24.649999618530273,25.110000610351562,19.25982093811035,87355000
|
|
2010-06-09,25.219999313354492,25.520000457763672,24.75,24.790000915527344,19.01436996459961,87794000
|
|
2010-06-10,25.1299991607666,25.149999618530273,24.780000686645508,25.0,19.17544174194336,78930900
|
|
2010-06-11,25.040000915527344,25.719999313354492,24.770000457763672,25.65999984741211,19.681678771972656,68057700
|
|
2010-06-14,25.860000610351562,25.959999084472656,25.469999313354492,25.5,19.558956146240234,50972400
|
|
2010-06-15,25.75,26.649999618530273,25.739999771118164,26.579999923706055,20.3873348236084,81641500
|
|
2010-06-16,26.469999313354492,26.579999923706055,26.229999542236328,26.31999969482422,20.187902450561523,48698000
|
|
2010-06-17,26.559999465942383,26.670000076293945,26.040000915527344,26.3700008392334,20.226255416870117,47995500
|
|
2010-06-18,26.3700008392334,26.530000686645508,26.170000076293945,26.440000534057617,20.279956817626953,52075600
|
|
2010-06-21,26.780000686645508,26.889999389648438,25.889999389648438,25.950000762939453,19.904111862182617,54625300
|
|
2010-06-22,26.15999984741211,26.450000762939453,25.760000228881836,25.770000457763672,19.76605224609375,55985400
|
|
2010-06-23,25.780000686645508,25.780000686645508,25.219999313354492,25.309999465942383,19.413217544555664,61466200
|
|
2010-06-24,25.459999084472656,25.719999313354492,24.93000030517578,25.0,19.17544174194336,85243400
|
|
2010-06-25,25.049999237060547,25.110000610351562,24.309999465942383,24.530000686645508,18.81494903564453,156256700
|
|
2010-06-28,24.510000228881836,24.610000610351562,24.1200008392334,24.309999465942383,18.646198272705078,73784800
|
|
2010-06-29,24.1299991607666,24.200000762939453,23.110000610351562,23.309999465942383,17.879182815551758,119882100
|
|
2010-06-30,23.299999237060547,23.68000030517578,22.950000762939453,23.010000228881836,17.649084091186523,81050500
|
|
2010-07-01,23.09000015258789,23.31999969482422,22.729999542236328,23.15999984741211,17.764135360717773,92239400
|
|
2010-07-02,23.360000610351562,23.479999542236328,23.049999237060547,23.270000457763672,17.848501205444336,62485100
|
|
2010-07-06,23.700000762939453,24.09000015258789,23.579999923706055,23.81999969482422,18.270368576049805,73592000
|
|
2010-07-07,23.81999969482422,24.31999969482422,23.610000610351562,24.299999237060547,18.638532638549805,79965300
|
|
2010-07-08,24.600000381469727,24.6200008392334,23.969999313354492,24.40999984741211,18.722909927368164,50758100
|
|
2010-07-09,24.329999923706055,24.40999984741211,24.149999618530273,24.270000457763672,18.615522384643555,53806100
|
|
2010-07-12,24.43000030517578,24.889999389648438,24.420000076293945,24.829999923706055,19.04505157470703,49854200
|
|
2010-07-13,25.139999389648438,25.299999237060547,24.899999618530273,25.1299991607666,19.2751522064209,61928700
|
|
2010-07-14,25.5,25.610000610351562,25.1200008392334,25.440000534057617,19.5129337310791,72808100
|
|
2010-07-15,25.5,25.59000015258789,24.979999542236328,25.510000228881836,19.566621780395508,56934700
|
|
2010-07-16,25.510000228881836,25.639999389648438,24.8799991607666,24.889999389648438,19.0910701751709,65064800
|
|
2010-07-19,24.959999084472656,25.299999237060547,24.90999984741211,25.229999542236328,19.35186004638672,38181800
|
|
2010-07-20,24.860000610351562,25.479999542236328,24.700000762939453,25.479999542236328,19.54361343383789,45530700
|
|
2010-07-21,25.600000381469727,25.649999618530273,24.979999542236328,25.1200008392334,19.26749038696289,73297300
|
|
2010-07-22,25.510000228881836,25.989999771118164,25.469999313354492,25.84000015258789,19.819746017456055,73016400
|
|
2010-07-23,25.84000015258789,26.020000457763672,25.25,25.809999465942383,19.796728134155273,108520100
|
|
2010-07-26,25.860000610351562,26.200000762939453,25.799999237060547,26.100000381469727,20.019161224365234,67249900
|
|
2010-07-27,26.139999389648438,26.239999771118164,25.959999084472656,26.15999984741211,20.065187454223633,60672100
|
|
2010-07-28,26.06999969482422,26.190000534057617,25.829999923706055,25.950000762939453,19.904111862182617,69704800
|
|
2010-07-29,26.1299991607666,26.40999984741211,25.600000381469727,26.030000686645508,19.96547508239746,69446200
|
|
2010-07-30,25.75,25.84000015258789,25.350000381469727,25.809999465942383,19.796728134155273,83534800
|
|
2010-08-02,25.989999771118164,26.3799991607666,25.75,26.329999923706055,20.195579528808594,55044600
|
|
2010-08-03,26.200000762939453,26.350000381469727,25.969999313354492,26.15999984741211,20.065187454223633,56877700
|
|
2010-08-04,26.149999618530273,26.239999771118164,25.440000534057617,25.729999542236328,19.73536491394043,78531900
|
|
2010-08-05,25.489999771118164,25.579999923706055,25.209999084472656,25.3700008392334,19.4592342376709,64922100
|
|
2010-08-06,25.18000030517578,25.559999465942383,25.020000457763672,25.549999237060547,19.597309112548828,55982100
|
|
2010-08-09,25.549999237060547,25.729999542236328,25.3700008392334,25.610000610351562,19.643325805664062,57096500
|
|
2010-08-10,25.329999923706055,25.34000015258789,24.8799991607666,25.06999969482422,19.22913932800293,87257700
|
|
2010-08-11,24.68000030517578,24.899999618530273,24.559999465942383,24.860000610351562,19.068058013916016,76746900
|
|
2010-08-12,24.420000076293945,24.68000030517578,24.360000610351562,24.489999771118164,18.784265518188477,70240500
|
|
2010-08-13,24.350000381469727,24.670000076293945,24.239999771118164,24.399999618530273,18.715232849121094,45263500
|
|
2010-08-16,24.360000610351562,24.610000610351562,24.299999237060547,24.5,18.791934967041016,40909700
|
|
2010-08-17,24.709999084472656,24.959999084472656,24.600000381469727,24.709999084472656,19.054107666015625,52912600
|
|
2010-08-18,24.68000030517578,24.950000762939453,24.40999984741211,24.81999969482422,19.138933181762695,46818900
|
|
2010-08-19,24.6200008392334,24.739999771118164,24.209999084472656,24.440000534057617,18.84591293334961,54064600
|
|
2010-08-20,24.309999465942383,24.399999618530273,24.200000762939453,24.229999542236328,18.683975219726562,49560100
|
|
2010-08-23,24.440000534057617,24.639999389648438,24.239999771118164,24.280000686645508,18.722537994384766,51643000
|
|
2010-08-24,24.09000015258789,24.350000381469727,24.0,24.040000915527344,18.5374698638916,66522500
|
|
2010-08-25,24.0,24.219999313354492,23.8700008392334,24.100000381469727,18.583740234375,47404800
|
|
2010-08-26,24.09000015258789,24.190000534057617,23.790000915527344,23.81999969482422,18.367830276489258,49105300
|
|
2010-08-27,23.8799991607666,24.020000457763672,23.510000228881836,23.93000030517578,18.45265007019043,60939400
|
|
2010-08-30,23.739999771118164,23.81999969482422,23.600000381469727,23.639999389648438,18.229022979736328,45453100
|
|
2010-08-31,23.600000381469727,23.729999542236328,23.31999969482422,23.469999313354492,18.09794044494629,66074600
|
|
2010-09-01,23.670000076293945,23.950000762939453,23.540000915527344,23.899999618530273,18.429521560668945,65235900
|
|
2010-09-02,23.8799991607666,23.950000762939453,23.709999084472656,23.940000534057617,18.46035385131836,48837100
|
|
2010-09-03,24.239999771118164,24.450000762939453,24.200000762939453,24.290000915527344,18.73024559020996,64189100
|
|
2010-09-07,24.100000381469727,24.299999237060547,23.920000076293945,23.959999084472656,18.475784301757812,51928700
|
|
2010-09-08,24.06999969482422,24.200000762939453,23.739999771118164,23.93000030517578,18.45265007019043,65512400
|
|
2010-09-09,24.190000534057617,24.209999084472656,23.989999771118164,24.010000228881836,18.514333724975586,46028900
|
|
2010-09-10,23.979999542236328,24.030000686645508,23.790000915527344,23.850000381469727,18.39095687866211,58284300
|
|
2010-09-13,24.200000762939453,25.290000915527344,24.09000015258789,25.110000610351562,19.362560272216797,114680400
|
|
2010-09-14,25.040000915527344,25.350000381469727,24.889999389648438,25.030000686645508,19.300867080688477,87160400
|
|
2010-09-15,25.100000381469727,25.219999313354492,24.920000076293945,25.1200008392334,19.370271682739258,56201900
|
|
2010-09-16,25.059999465942383,25.3700008392334,25.049999237060547,25.329999923706055,19.53219985961914,44548300
|
|
2010-09-17,25.399999618530273,25.530000686645508,25.079999923706055,25.219999313354492,19.44738006591797,70341600
|
|
2010-09-20,25.280000686645508,25.520000457763672,25.110000610351562,25.43000030517578,19.609310150146484,49838700
|
|
2010-09-21,25.420000076293945,25.420000076293945,25.079999923706055,25.149999618530273,19.393402099609375,52675700
|
|
2010-09-22,24.889999389648438,24.969999313354492,24.360000610351562,24.610000610351562,18.977001190185547,94299400
|
|
2010-09-23,24.510000228881836,24.59000015258789,24.360000610351562,24.43000030517578,18.83819580078125,46201800
|
|
2010-09-24,24.639999389648438,24.799999237060547,24.579999923706055,24.780000686645508,19.10809326171875,51948800
|
|
2010-09-27,24.850000381469727,24.989999771118164,24.59000015258789,24.729999542236328,19.069528579711914,43603300
|
|
2010-09-28,24.799999237060547,24.899999618530273,24.350000381469727,24.68000030517578,19.030982971191406,56041200
|
|
2010-09-29,24.6299991607666,24.65999984741211,24.399999618530273,24.5,18.89217758178711,44318900
|
|
2010-09-30,24.610000610351562,24.829999923706055,24.360000610351562,24.489999771118164,18.88446807861328,61262700
|
|
2010-10-01,24.770000457763672,24.81999969482422,24.299999237060547,24.3799991607666,18.79964828491211,62672300
|
|
2010-10-04,23.959999084472656,23.989999771118164,23.780000686645508,23.90999984741211,18.437227249145508,98143400
|
|
2010-10-05,24.059999465942383,24.450000762939453,23.90999984741211,24.350000381469727,18.776514053344727,78152900
|
|
2010-10-06,24.31999969482422,24.540000915527344,24.1299991607666,24.43000030517578,18.83819580078125,50489700
|
|
2010-10-07,24.6200008392334,24.75,24.280000686645508,24.530000686645508,18.915315628051758,50096100
|
|
2010-10-08,24.6200008392334,24.649999618530273,24.3700008392334,24.56999969482422,18.946157455444336,41327800
|
|
2010-10-11,24.739999771118164,24.739999771118164,24.5,24.59000015258789,18.96157455444336,27587800
|
|
2010-10-12,24.649999618530273,24.93000030517578,24.43000030517578,24.829999923706055,19.14664649963379,50141500
|
|
2010-10-13,25.020000457763672,25.540000915527344,24.889999389648438,25.34000015258789,19.539915084838867,75336500
|
|
2010-10-14,25.290000915527344,25.34000015258789,25.0,25.229999542236328,19.45509147644043,51949100
|
|
2010-10-15,25.360000610351562,25.549999237060547,25.229999542236328,25.540000915527344,19.69413185119629,68954800
|
|
2010-10-18,25.59000015258789,25.950000762939453,25.450000762939453,25.81999969482422,19.91004180908203,48330500
|
|
2010-10-19,25.270000457763672,25.3700008392334,24.950000762939453,25.100000381469727,19.35485076904297,66150900
|
|
2010-10-20,25.260000228881836,25.399999618530273,25.100000381469727,25.309999465942383,19.516775131225586,56283600
|
|
2010-10-21,25.399999618530273,25.540000915527344,25.049999237060547,25.420000076293945,19.60159683227539,50032400
|
|
2010-10-22,25.520000457763672,25.540000915527344,25.270000457763672,25.3799991607666,19.570755004882812,25837900
|
|
2010-10-25,25.239999771118164,25.350000381469727,25.170000076293945,25.190000534057617,19.42424774169922,50912400
|
|
2010-10-26,25.1200008392334,25.969999313354492,25.059999465942383,25.899999618530273,19.971731185913086,69304200
|
|
2010-10-27,25.790000915527344,26.110000610351562,25.6200008392334,26.049999237060547,20.0873966217041,64805500
|
|
2010-10-28,26.209999084472656,26.3799991607666,25.920000076293945,26.280000686645508,20.264753341674805,80730300
|
|
2010-10-29,27.149999618530273,27.200000762939453,26.479999542236328,26.670000076293945,20.565488815307617,114193200
|
|
2010-11-01,26.8799991607666,27.219999313354492,26.700000762939453,26.950000762939453,20.78139305114746,61912100
|
|
2010-11-02,27.059999465942383,27.420000076293945,27.020000457763672,27.389999389648438,21.12067985534668,54402100
|
|
2010-11-03,27.459999084472656,27.489999771118164,26.959999084472656,27.030000686645508,20.843088150024414,110255300
|
|
2010-11-04,27.40999984741211,27.43000030517578,27.010000228881836,27.139999389648438,20.927913665771484,93599300
|
|
2010-11-05,27.170000076293945,27.190000534057617,26.530000686645508,26.850000381469727,20.70429039001465,110953700
|
|
2010-11-08,26.68000030517578,28.8700008392334,26.579999923706055,26.809999465942383,20.673442840576172,71670800
|
|
2010-11-09,26.809999465942383,27.110000610351562,26.709999084472656,26.950000762939453,20.78139305114746,58538600
|
|
2010-11-10,27.010000228881836,27.079999923706055,26.809999465942383,26.940000534057617,20.773683547973633,52277300
|
|
2010-11-11,26.68000030517578,26.719999313354492,26.280000686645508,26.68000030517578,20.573196411132812,62073100
|
|
2010-11-12,26.469999313354492,26.520000457763672,26.100000381469727,26.270000457763672,20.257047653198242,64962200
|
|
2010-11-15,26.329999923706055,26.5,26.170000076293945,26.200000762939453,20.203062057495117,51794600
|
|
2010-11-16,26.040000915527344,26.040000915527344,25.649999618530273,25.809999465942383,20.024620056152344,65339200
|
|
2010-11-17,25.899999618530273,25.90999984741211,25.549999237060547,25.56999969482422,19.838415145874023,58299700
|
|
2010-11-18,25.709999084472656,26.079999923706055,25.610000610351562,25.84000015258789,20.047893524169922,59514000
|
|
2010-11-19,25.799999237060547,25.829999923706055,25.600000381469727,25.690000534057617,19.9315128326416,52423200
|
|
2010-11-22,25.649999618530273,25.739999771118164,25.440000534057617,25.729999542236328,19.962554931640625,53350500
|
|
2010-11-23,25.56999969482422,25.600000381469727,25.09000015258789,25.1200008392334,19.489288330078125,69742500
|
|
2010-11-24,25.200000762939453,25.459999084472656,25.15999984741211,25.3700008392334,19.683250427246094,56825900
|
|
2010-11-26,25.209999084472656,25.40999984741211,25.170000076293945,25.25,19.59014892578125,21356500
|
|
2010-11-29,25.190000534057617,25.420000076293945,24.93000030517578,25.309999465942383,19.63669776916504,56603600
|
|
2010-11-30,25.049999237060547,25.469999313354492,25.0,25.260000228881836,19.597904205322266,75282100
|
|
2010-12-01,25.56999969482422,26.25,25.559999465942383,26.040000915527344,20.20306396484375,74123500
|
|
2010-12-02,26.239999771118164,26.979999542236328,26.200000762939453,26.889999389648438,20.86253547668457,91759200
|
|
2010-12-03,26.809999465942383,27.059999465942383,26.780000686645508,27.020000457763672,20.963401794433594,52622000
|
|
2010-12-06,26.93000030517578,26.979999542236328,26.760000228881836,26.84000015258789,20.823747634887695,36264200
|
|
2010-12-07,27.079999923706055,27.1299991607666,26.850000381469727,26.8700008392334,20.847015380859375,57860500
|
|
2010-12-08,26.829999923706055,27.239999771118164,26.799999237060547,27.229999542236328,21.126325607299805,41666800
|
|
2010-12-09,27.280000686645508,27.34000015258789,27.010000228881836,27.079999923706055,21.009944915771484,47148300
|
|
2010-12-10,27.190000534057617,27.399999618530273,27.110000610351562,27.34000015258789,21.211666107177734,37625800
|
|
2010-12-13,27.270000457763672,27.450000762939453,27.170000076293945,27.25,21.141836166381836,47943900
|
|
2010-12-14,27.309999465942383,27.75,27.260000228881836,27.6200008392334,21.42890739440918,64070500
|
|
2010-12-15,27.530000686645508,27.989999771118164,27.530000686645508,27.850000381469727,21.60735321044922,69634200
|
|
2010-12-16,27.760000228881836,27.989999771118164,27.65999984741211,27.989999771118164,21.715970993041992,57680200
|
|
2010-12-17,27.920000076293945,28.09000015258789,27.75,27.899999618530273,21.64613914489746,87456500
|
|
2010-12-20,27.950000762939453,27.989999771118164,27.68000030517578,27.809999465942383,21.576309204101562,52811000
|
|
2010-12-21,27.850000381469727,28.139999389648438,27.760000228881836,28.06999969482422,21.778038024902344,38153000
|
|
2010-12-22,28.010000228881836,28.399999618530273,27.979999542236328,28.190000534057617,21.871129989624023,42252300
|
|
2010-12-23,27.969999313354492,28.31999969482422,27.959999084472656,28.299999237060547,21.956483840942383,24902500
|
|
2010-12-27,28.1200008392334,28.200000762939453,27.8799991607666,28.06999969482422,21.778038024902344,21652800
|
|
2010-12-28,27.969999313354492,28.170000076293945,27.959999084472656,28.010000228881836,21.731477737426758,23042200
|
|
2010-12-29,27.940000534057617,28.1200008392334,27.8799991607666,27.969999313354492,21.700448989868164,19502500
|
|
2010-12-30,27.920000076293945,28.0,27.780000686645508,27.850000381469727,21.60735321044922,20786100
|
|
2010-12-31,27.799999237060547,27.920000076293945,27.6299991607666,27.90999984741211,21.65389633178711,24752000
|
|
2011-01-03,28.049999237060547,28.18000030517578,27.920000076293945,27.979999542236328,21.708206176757812,53443800
|
|
2011-01-04,27.940000534057617,28.170000076293945,27.850000381469727,28.09000015258789,21.79355239868164,54405600
|
|
2011-01-05,27.899999618530273,28.010000228881836,27.770000457763672,28.0,21.723722457885742,58998700
|
|
2011-01-06,28.040000915527344,28.850000381469727,27.860000610351562,28.81999969482422,22.359922409057617,88026300
|
|
2011-01-07,28.639999389648438,28.739999771118164,28.25,28.600000381469727,22.189233779907227,73762000
|
|
2011-01-10,28.260000228881836,28.399999618530273,28.040000915527344,28.219999313354492,21.894412994384766,57573600
|
|
2011-01-11,28.200000762939453,28.25,28.049999237060547,28.110000610351562,21.809072494506836,50298900
|
|
2011-01-12,28.1200008392334,28.59000015258789,28.06999969482422,28.549999237060547,22.15044403076172,52631100
|
|
2011-01-13,28.329999923706055,28.389999389648438,28.010000228881836,28.190000534057617,21.871129989624023,67077600
|
|
2011-01-14,28.079999923706055,28.3799991607666,27.90999984741211,28.299999237060547,21.956483840942383,62688400
|
|
2011-01-18,28.15999984741211,28.739999771118164,28.139999389648438,28.65999984741211,22.23578643798828,53322700
|
|
2011-01-19,28.459999084472656,28.68000030517578,28.270000457763672,28.469999313354492,22.0883731842041,50005900
|
|
2011-01-20,28.5,28.549999237060547,28.1299991607666,28.350000381469727,21.995275497436523,58613600
|
|
2011-01-21,28.399999618530273,28.43000030517578,28.020000457763672,28.020000457763672,21.73924446105957,58080300
|
|
2011-01-24,28.020000457763672,28.559999465942383,27.989999771118164,28.3799991607666,22.018550872802734,52047800
|
|
2011-01-25,28.139999389648438,28.450000762939453,28.1200008392334,28.450000762939453,22.072864532470703,42436600
|
|
2011-01-26,28.510000228881836,28.989999771118164,28.5,28.780000686645508,22.328887939453125,74628800
|
|
2011-01-27,28.75,29.459999084472656,28.489999771118164,28.8700008392334,22.398717880249023,146938600
|
|
2011-01-28,28.899999618530273,28.93000030517578,27.450000762939453,27.75,21.52976417541504,141249400
|
|
2011-01-31,27.770000457763672,27.899999618530273,27.420000076293945,27.729999542236328,21.514245986938477,65029000
|
|
2011-02-01,27.799999237060547,28.059999465942383,27.610000610351562,27.989999771118164,21.715970993041992,62810700
|
|
2011-02-02,27.93000030517578,28.110000610351562,27.8799991607666,27.940000534057617,21.677169799804688,45824000
|
|
2011-02-03,27.969999313354492,27.969999313354492,27.540000915527344,27.649999618530273,21.45217514038086,60340100
|
|
2011-02-04,27.700000762939453,27.84000015258789,27.510000228881836,27.770000457763672,21.5452823638916,40412200
|
|
2011-02-07,27.799999237060547,28.34000015258789,27.790000915527344,28.200000762939453,21.8789005279541,68980900
|
|
2011-02-08,28.100000381469727,28.34000015258789,28.049999237060547,28.280000686645508,21.94096565246582,34904200
|
|
2011-02-09,28.190000534057617,28.260000228881836,27.90999984741211,27.969999313354492,21.700448989868164,52905100
|
|
2011-02-10,27.93000030517578,27.940000534057617,27.290000915527344,27.5,21.335796356201172,76672400
|
|
2011-02-11,27.760000228881836,27.809999465942383,27.06999969482422,27.25,21.141836166381836,83939700
|
|
2011-02-14,27.209999084472656,27.270000457763672,26.950000762939453,27.229999542236328,21.126325607299805,56766200
|
|
2011-02-15,27.040000915527344,27.329999923706055,26.950000762939453,26.959999084472656,21.04047203063965,44116500
|
|
2011-02-16,27.049999237060547,27.06999969482422,26.600000381469727,27.020000457763672,21.08730697631836,70817900
|
|
2011-02-17,26.969999313354492,27.3700008392334,26.90999984741211,27.209999084472656,21.23558807373047,57207300
|
|
2011-02-18,27.1299991607666,27.209999084472656,26.989999771118164,27.059999465942383,21.118518829345703,68667800
|
|
2011-02-22,26.780000686645508,27.100000381469727,26.520000457763672,26.59000015258789,20.751720428466797,60889000
|
|
2011-02-23,26.530000686645508,26.860000610351562,26.43000030517578,26.59000015258789,20.751720428466797,60234100
|
|
2011-02-24,26.639999389648438,27.059999465942383,26.5,26.770000457763672,20.892192840576172,64494200
|
|
2011-02-25,26.90999984741211,26.950000762939453,26.5,26.549999237060547,20.720495223999023,53006300
|
|
2011-02-28,26.690000534057617,26.860000610351562,26.510000228881836,26.579999923706055,20.74390983581543,51379900
|
|
2011-03-01,26.600000381469727,26.780000686645508,26.149999618530273,26.15999984741211,20.416128158569336,60055000
|
|
2011-03-02,26.110000610351562,26.3700008392334,26.040000915527344,26.079999923706055,20.35369300842285,48658200
|
|
2011-03-03,26.260000228881836,26.399999618530273,26.18000030517578,26.200000762939453,20.44734764099121,68271500
|
|
2011-03-04,26.219999313354492,26.239999771118164,25.799999237060547,25.950000762939453,20.252243041992188,70437200
|
|
2011-03-07,26.1299991607666,26.270000457763672,25.549999237060547,25.719999313354492,20.072738647460938,64980400
|
|
2011-03-08,25.770000457763672,26.020000457763672,25.649999618530273,25.90999984741211,20.221027374267578,50549800
|
|
2011-03-09,25.809999465942383,25.979999542236328,25.65999984741211,25.889999389648438,20.205408096313477,39789100
|
|
2011-03-10,25.6200008392334,25.709999084472656,25.350000381469727,25.40999984741211,19.830806732177734,66549500
|
|
2011-03-11,25.40999984741211,25.850000381469727,25.360000610351562,25.68000030517578,20.04151725769043,49905800
|
|
2011-03-14,25.489999771118164,25.760000228881836,25.350000381469727,25.690000534057617,20.04932403564453,54473400
|
|
2011-03-15,25.079999923706055,25.469999313354492,25.0,25.389999389648438,19.815196990966797,76067300
|
|
2011-03-16,25.219999313354492,25.280000686645508,24.68000030517578,24.790000915527344,19.346942901611328,100725400
|
|
2011-03-17,25.059999465942383,25.219999313354492,24.75,24.780000686645508,19.33913230895996,62497000
|
|
2011-03-18,25.059999465942383,25.18000030517578,24.799999237060547,24.799999237060547,19.35474395751953,85486700
|
|
2011-03-21,25.18000030517578,25.579999923706055,25.149999618530273,25.329999923706055,19.768367767333984,46878100
|
|
2011-03-22,25.299999237060547,25.459999084472656,25.229999542236328,25.299999237060547,19.744949340820312,30895600
|
|
2011-03-23,25.229999542236328,25.610000610351562,25.18000030517578,25.540000915527344,19.932260513305664,43969000
|
|
2011-03-24,25.600000381469727,25.8700008392334,25.5,25.809999465942383,20.14297866821289,38696700
|
|
2011-03-25,25.93000030517578,25.950000762939453,25.59000015258789,25.6200008392334,19.994691848754883,57029800
|
|
2011-03-28,25.65999984741211,25.719999313354492,25.3799991607666,25.40999984741211,19.830806732177734,48973200
|
|
2011-03-29,25.34000015258789,25.520000457763672,25.299999237060547,25.489999771118164,19.89324188232422,40763500
|
|
2011-03-30,25.600000381469727,25.719999313354492,25.5,25.610000610351562,19.98689842224121,41999300
|
|
2011-03-31,25.600000381469727,25.68000030517578,25.34000015258789,25.389999389648438,19.815196990966797,63233700
|
|
2011-04-01,25.530000686645508,25.530000686645508,25.309999465942383,25.479999542236328,19.885438919067383,63114200
|
|
2011-04-04,25.450000762939453,25.65999984741211,25.40999984741211,25.549999237060547,19.940067291259766,35433700
|
|
2011-04-05,25.81999969482422,26.18000030517578,25.739999771118164,25.780000686645508,20.119565963745117,73651100
|
|
2011-04-06,25.979999542236328,26.309999465942383,25.860000610351562,26.149999618530273,20.4083251953125,65581400
|
|
2011-04-07,26.190000534057617,26.260000228881836,25.969999313354492,26.200000762939453,20.44734764099121,46134700
|
|
2011-04-08,26.170000076293945,26.280000686645508,25.959999084472656,26.06999969482422,20.34588623046875,39887600
|
|
2011-04-11,26.190000534057617,26.25,25.799999237060547,25.979999542236328,20.275650024414062,34286300
|
|
2011-04-12,25.829999923706055,25.850000381469727,25.549999237060547,25.639999389648438,20.010305404663086,36920400
|
|
2011-04-13,25.649999618530273,25.8700008392334,25.559999465942383,25.6299991607666,20.002498626708984,38144700
|
|
2011-04-14,25.420000076293945,25.440000534057617,25.09000015258789,25.420000076293945,19.838607788085938,55239900
|
|
2011-04-15,25.459999084472656,25.559999465942383,25.18000030517578,25.3700008392334,19.799591064453125,65080400
|
|
2011-04-18,25.100000381469727,25.280000686645508,24.719999313354492,25.079999923706055,19.573261260986328,58045100
|
|
2011-04-19,25.0,25.170000076293945,24.8700008392334,25.149999618530273,19.627897262573242,38892400
|
|
2011-04-20,25.540000915527344,26.0,25.510000228881836,25.760000228881836,20.103960037231445,61608600
|
|
2011-04-21,25.790000915527344,25.889999389648438,25.360000610351562,25.520000457763672,19.91665267944336,46892300
|
|
2011-04-25,25.559999465942383,25.6200008392334,25.34000015258789,25.610000610351562,19.98689842224121,33525100
|
|
2011-04-26,25.739999771118164,26.440000534057617,25.670000076293945,26.190000534057617,20.439538955688477,69200000
|
|
2011-04-27,26.299999237060547,26.389999389648438,26.1299991607666,26.3799991607666,20.587827682495117,52689000
|
|
2011-04-28,26.459999084472656,26.8700008392334,26.399999618530273,26.709999084472656,20.845369338989258,80200000
|
|
2011-04-29,26.549999237060547,26.639999389648438,25.360000610351562,25.920000076293945,20.228824615478516,319317900
|
|
2011-05-02,25.940000534057617,26.0,25.479999542236328,25.65999984741211,20.025907516479492,89825600
|
|
2011-05-03,25.600000381469727,25.850000381469727,25.489999771118164,25.809999465942383,20.14297866821289,71892900
|
|
2011-05-04,25.850000381469727,26.25,25.790000915527344,26.059999465942383,20.338092803955078,73292300
|
|
2011-05-05,26.049999237060547,26.079999923706055,25.68000030517578,25.790000915527344,20.127378463745117,55600000
|
|
2011-05-06,26.06999969482422,26.219999313354492,25.75,25.8700008392334,20.189804077148438,55993000
|
|
2011-05-09,25.799999237060547,25.959999084472656,25.670000076293945,25.829999923706055,20.158580780029297,38696400
|
|
2011-05-10,25.3799991607666,25.850000381469727,25.25,25.670000076293945,20.033716201782227,120798700
|
|
2011-05-11,25.649999618530273,25.65999984741211,25.209999084472656,25.360000610351562,19.79178237915039,78600000
|
|
2011-05-12,25.350000381469727,25.389999389648438,25.100000381469727,25.31999969482422,19.76056480407715,77400000
|
|
2011-05-13,25.280000686645508,25.31999969482422,24.950000762939453,25.030000686645508,19.53424644470215,66812300
|
|
2011-05-16,24.959999084472656,25.06999969482422,24.5,24.56999969482422,19.17523765563965,91350900
|
|
2011-05-17,24.399999618530273,24.700000762939453,24.270000457763672,24.520000457763672,19.261653900146484,82882100
|
|
2011-05-18,24.530000686645508,24.739999771118164,24.25,24.690000534057617,19.395193099975586,53931100
|
|
2011-05-19,24.850000381469727,24.8799991607666,24.5,24.719999313354492,19.41875648498535,37783600
|
|
2011-05-20,24.719999313354492,24.8700008392334,24.440000534057617,24.489999771118164,19.23808479309082,45451500
|
|
2011-05-23,24.209999084472656,24.25,24.030000686645508,24.170000076293945,18.986713409423828,52692500
|
|
2011-05-24,24.200000762939453,24.290000915527344,24.040000915527344,24.149999618530273,18.97099494934082,47691800
|
|
2011-05-25,24.170000076293945,24.309999465942383,24.15999984741211,24.190000534057617,19.00242042541504,34904200
|
|
2011-05-26,24.350000381469727,25.030000686645508,24.31999969482422,24.670000076293945,19.37948989868164,78016600
|
|
2011-05-27,24.68000030517578,24.899999618530273,24.649999618530273,24.760000228881836,19.450183868408203,50251000
|
|
2011-05-31,24.959999084472656,25.059999465942383,24.700000762939453,25.010000228881836,19.64657211303711,60196300
|
|
2011-06-01,24.989999771118164,25.100000381469727,24.3700008392334,24.43000030517578,19.190956115722656,74033500
|
|
2011-06-02,24.489999771118164,24.649999618530273,24.18000030517578,24.219999313354492,19.025983810424805,51487800
|
|
2011-06-03,24.049999237060547,24.139999389648438,23.84000015258789,23.90999984741211,18.782468795776367,60697700
|
|
2011-06-06,23.889999389648438,24.25,23.770000457763672,24.010000228881836,18.861019134521484,54778700
|
|
2011-06-07,24.09000015258789,24.170000076293945,23.899999618530273,24.059999465942383,18.900299072265625,41112600
|
|
2011-06-08,23.899999618530273,24.020000457763672,23.860000610351562,23.940000534057617,18.8060302734375,42205000
|
|
2011-06-09,24.010000228881836,24.040000915527344,23.81999969482422,23.959999084472656,18.821741104125977,42878700
|
|
2011-06-10,24.020000457763672,24.020000457763672,23.690000534057617,23.709999084472656,18.625356674194336,49327200
|
|
2011-06-13,23.790000915527344,24.190000534057617,23.700000762939453,24.040000915527344,18.884592056274414,47572500
|
|
2011-06-14,24.299999237060547,24.450000762939453,24.190000534057617,24.219999313354492,19.025983810424805,42894500
|
|
2011-06-15,24.0,24.010000228881836,23.670000076293945,23.739999771118164,18.64891815185547,49410200
|
|
2011-06-16,23.75,24.100000381469727,23.649999618530273,24.0,18.853168487548828,57184100
|
|
2011-06-17,24.219999313354492,24.299999237060547,23.979999542236328,24.260000228881836,19.057415008544922,83320400
|
|
2011-06-20,24.170000076293945,24.65999984741211,24.15999984741211,24.469999313354492,19.222375869750977,54338400
|
|
2011-06-21,24.520000457763672,24.860000610351562,24.399999618530273,24.760000228881836,19.450183868408203,49708700
|
|
2011-06-22,24.600000381469727,24.809999465942383,24.59000015258789,24.649999618530273,19.363773345947266,44287300
|
|
2011-06-23,24.440000534057617,24.649999618530273,24.200000762939453,24.6299991607666,19.34806251525879,59470400
|
|
2011-06-24,24.510000228881836,24.540000915527344,24.190000534057617,24.299999237060547,19.088830947875977,101387200
|
|
2011-06-27,24.229999542236328,25.459999084472656,24.229999542236328,25.200000762939453,19.795818328857422,92044200
|
|
2011-06-28,25.299999237060547,25.920000076293945,25.15999984741211,25.799999237060547,20.267147064208984,81032100
|
|
2011-06-29,25.709999084472656,25.709999084472656,25.360000610351562,25.6200008392334,20.12575340270996,66051000
|
|
2011-06-30,25.739999771118164,26.0,25.65999984741211,26.0,20.424257278442383,52535400
|
|
2011-07-01,25.93000030517578,26.170000076293945,25.84000015258789,26.020000457763672,20.43998146057129,52906200
|
|
2011-07-05,26.100000381469727,26.149999618530273,25.899999618530273,26.030000686645508,20.447834014892578,37805300
|
|
2011-07-06,25.969999313354492,26.3700008392334,25.959999084472656,26.329999923706055,20.683494567871094,48744200
|
|
2011-07-07,26.489999771118164,26.8799991607666,26.360000610351562,26.770000457763672,21.029130935668945,51946500
|
|
2011-07-08,26.540000915527344,26.979999542236328,26.510000228881836,26.920000076293945,21.1469669342041,58320700
|
|
2011-07-11,26.6200008392334,26.799999237060547,26.489999771118164,26.6299991607666,20.91915512084961,43999800
|
|
2011-07-12,26.549999237060547,26.790000915527344,26.34000015258789,26.540000915527344,20.84846305847168,47319300
|
|
2011-07-13,26.600000381469727,26.959999084472656,26.510000228881836,26.6299991607666,20.91915512084961,40861800
|
|
2011-07-14,26.6200008392334,27.010000228881836,26.360000610351562,26.469999313354492,20.793468475341797,46382300
|
|
2011-07-15,26.469999313354492,26.93000030517578,26.469999313354492,26.780000686645508,21.036989212036133,49132400
|
|
2011-07-18,26.6299991607666,26.899999618530273,26.260000228881836,26.59000015258789,20.887739181518555,44501900
|
|
2011-07-19,26.809999465942383,27.639999389648438,26.780000686645508,27.540000915527344,21.63400650024414,86730600
|
|
2011-07-20,27.280000686645508,27.350000381469727,26.979999542236328,27.059999465942383,21.256948471069336,49795400
|
|
2011-07-21,27.040000915527344,27.309999465942383,26.649999618530273,27.100000381469727,21.28836441040039,81737400
|
|
2011-07-22,26.860000610351562,27.549999237060547,26.68000030517578,27.530000686645508,21.62615203857422,76380600
|
|
2011-07-25,27.260000228881836,28.09000015258789,27.190000534057617,27.90999984741211,21.924657821655273,108482400
|
|
2011-07-26,27.81999969482422,28.149999618530273,27.780000686645508,28.079999923706055,22.058198928833008,74636500
|
|
2011-07-27,27.8799991607666,27.989999771118164,27.200000762939453,27.329999923706055,21.46904182434082,71488700
|
|
2011-07-28,27.290000915527344,28.06999969482422,27.209999084472656,27.719999313354492,21.775400161743164,83761400
|
|
2011-07-29,27.520000457763672,27.709999084472656,27.260000228881836,27.399999618530273,21.524032592773438,104394800
|
|
2011-08-01,27.510000228881836,27.690000534057617,26.75,27.270000457763672,21.421913146972656,61838400
|
|
2011-08-02,26.979999542236328,27.450000762939453,26.760000228881836,26.799999237060547,21.05270004272461,63883100
|
|
2011-08-03,26.829999923706055,27.0,26.479999542236328,26.920000076293945,21.1469669342041,64581200
|
|
2011-08-04,26.530000686645508,26.8700008392334,25.93000030517578,25.940000534057617,20.377126693725586,92949500
|
|
2011-08-05,25.969999313354492,26.100000381469727,25.229999542236328,25.68000030517578,20.17289161682129,112071700
|
|
2011-08-08,25.020000457763672,25.600000381469727,24.389999389648438,24.479999542236328,19.230222702026367,134257200
|
|
2011-08-09,24.709999084472656,25.6200008392334,24.030000686645508,25.579999923706055,20.094329833984375,126268900
|
|
2011-08-10,24.950000762939453,25.09000015258789,24.100000381469727,24.200000762939453,19.010276794433594,127819900
|
|
2011-08-11,24.5,25.3799991607666,24.399999618530273,25.190000534057617,19.78797149658203,90690100
|
|
2011-08-12,25.1299991607666,25.34000015258789,24.649999618530273,25.100000381469727,19.717267990112305,64787100
|
|
2011-08-15,25.239999771118164,25.579999923706055,25.149999618530273,25.510000228881836,20.039344787597656,56529400
|
|
2011-08-16,25.219999313354492,25.59000015258789,25.049999237060547,25.350000381469727,20.039348602294922,54251500
|
|
2011-08-17,25.25,25.700000762939453,24.93000030517578,25.25,19.96029281616211,50923700
|
|
2011-08-18,24.56999969482422,25.09000015258789,24.030000686645508,24.670000076293945,19.501806259155273,105714200
|
|
2011-08-19,24.40999984741211,24.6200008392334,23.90999984741211,24.049999237060547,19.011688232421875,77397900
|
|
2011-08-22,24.420000076293945,24.489999771118164,23.790000915527344,23.979999542236328,18.95635414123535,54721000
|
|
2011-08-23,24.030000686645508,24.75,24.030000686645508,24.719999313354492,19.54132843017578,59670600
|
|
2011-08-24,24.649999618530273,24.93000030517578,24.420000076293945,24.899999618530273,19.68362045288086,45329700
|
|
2011-08-25,25.079999923706055,25.15999984741211,24.5,24.56999969482422,19.422748565673828,48192000
|
|
2011-08-26,24.510000228881836,25.34000015258789,24.420000076293945,25.25,19.96029281616211,71957000
|
|
2011-08-29,25.530000686645508,25.860000610351562,25.3700008392334,25.84000015258789,20.426694869995117,38863200
|
|
2011-08-30,25.729999542236328,26.43000030517578,25.700000762939453,26.229999542236328,20.734994888305664,57341400
|
|
2011-08-31,26.290000915527344,26.709999084472656,26.260000228881836,26.600000381469727,21.027475357055664,59300800
|
|
2011-09-01,26.459999084472656,26.860000610351562,26.209999084472656,26.209999084472656,20.71917724609375,60510800
|
|
2011-09-02,25.780000686645508,26.0,25.65999984741211,25.799999237060547,20.395076751708984,43894400
|
|
2011-09-06,25.200000762939453,25.59000015258789,25.110000610351562,25.510000228881836,20.16583251953125,54929300
|
|
2011-09-07,25.690000534057617,26.0,25.56999969482422,26.0,20.55316925048828,41961000
|
|
2011-09-08,26.0,26.65999984741211,25.950000762939453,26.219999313354492,20.727087020874023,65811900
|
|
2011-09-09,26.0,26.18000030517578,25.5,25.739999771118164,20.347646713256836,64529200
|
|
2011-09-12,25.440000534057617,25.93000030517578,25.270000457763672,25.889999389648438,20.46622085571289,55046100
|
|
2011-09-13,25.920000076293945,26.190000534057617,25.809999465942383,26.040000915527344,20.584796905517578,48792300
|
|
2011-09-14,26.170000076293945,26.799999237060547,25.889999389648438,26.5,20.94841957092285,66739200
|
|
2011-09-15,26.729999542236328,27.030000686645508,26.309999465942383,26.989999771118164,21.33578109741211,67808300
|
|
2011-09-16,27.049999237060547,27.270000457763672,26.829999923706055,27.1200008392334,21.438541412353516,89681500
|
|
2011-09-19,26.799999237060547,27.309999465942383,26.600000381469727,27.209999084472656,21.509685516357422,52324900
|
|
2011-09-20,27.309999465942383,27.5,26.93000030517578,26.979999542236328,21.327871322631836,49211900
|
|
2011-09-21,27.049999237060547,27.059999465942383,25.969999313354492,25.989999771118164,20.545265197753906,72750700
|
|
2011-09-22,25.299999237060547,25.649999618530273,24.600000381469727,25.059999465942383,19.810096740722656,96278300
|
|
2011-09-23,24.899999618530273,25.149999618530273,24.690000534057617,25.059999465942383,19.810096740722656,64768100
|
|
2011-09-26,25.190000534057617,25.520000457763672,24.729999542236328,25.440000534057617,20.110492706298828,51057600
|
|
2011-09-27,25.65999984741211,25.920000076293945,25.450000762939453,25.670000076293945,20.292308807373047,55620700
|
|
2011-09-28,25.93000030517578,26.3700008392334,25.510000228881836,25.579999923706055,20.221153259277344,60736200
|
|
2011-09-29,25.979999542236328,26.170000076293945,25.09000015258789,25.450000762939453,20.11839485168457,63407300
|
|
2011-09-30,25.200000762939453,25.5,24.8799991607666,24.889999389648438,19.675704956054688,54060500
|
|
2011-10-03,24.719999313354492,25.34000015258789,24.520000457763672,24.530000686645508,19.391130447387695,64592500
|
|
2011-10-04,24.299999237060547,25.389999389648438,24.260000228881836,25.34000015258789,20.03143882751465,83485400
|
|
2011-10-05,25.420000076293945,26.15999984741211,25.15999984741211,25.889999389648438,20.46622085571289,94061300
|
|
2011-10-06,25.899999618530273,26.399999618530273,25.700000762939453,26.34000015258789,20.821945190429688,55111400
|
|
2011-10-07,26.34000015258789,26.510000228881836,26.200000762939453,26.25,20.75080108642578,52741600
|
|
2011-10-10,26.579999923706055,26.969999313354492,26.469999313354492,26.940000534057617,21.29625701904297,41815300
|
|
2011-10-11,26.860000610351562,27.06999969482422,26.719999313354492,27.0,21.34368133544922,38826200
|
|
2011-10-12,27.18000030517578,27.309999465942383,26.899999618530273,26.959999084472656,21.312063217163086,52489800
|
|
2011-10-13,26.760000228881836,27.200000762939453,26.6200008392334,27.18000030517578,21.485965728759766,43823500
|
|
2011-10-14,27.309999465942383,27.5,27.020000457763672,27.270000457763672,21.55712127685547,50947700
|
|
2011-10-17,27.110000610351562,27.420000076293945,26.850000381469727,26.979999542236328,21.327871322631836,39453300
|
|
2011-10-18,26.940000534057617,27.399999618530273,26.799999237060547,27.309999465942383,21.58873748779297,52487900
|
|
2011-10-19,27.3700008392334,27.469999313354492,27.010000228881836,27.1299991607666,21.446443557739258,42880000
|
|
2011-10-20,27.260000228881836,27.34000015258789,26.399999618530273,27.040000915527344,21.375303268432617,76300200
|
|
2011-10-21,27.149999618530273,27.190000534057617,26.799999237060547,27.15999984741211,21.47015953063965,76620600
|
|
2011-10-24,27.059999465942383,27.399999618530273,27.040000915527344,27.190000534057617,21.493877410888672,56897800
|
|
2011-10-25,27.079999923706055,27.229999542236328,26.719999313354492,26.809999465942383,21.193485260009766,53554600
|
|
2011-10-26,27.030000686645508,27.059999465942383,26.100000381469727,26.59000015258789,21.019577026367188,63029900
|
|
2011-10-27,27.1299991607666,27.399999618530273,26.649999618530273,27.25,21.541301727294922,74512400
|
|
2011-10-28,27.139999389648438,27.190000534057617,26.790000915527344,26.979999542236328,21.327871322631836,57712100
|
|
2011-10-31,26.760000228881836,27.0,26.6200008392334,26.6299991607666,21.05119514465332,46799000
|
|
2011-11-01,26.190000534057617,26.31999969482422,25.860000610351562,25.989999771118164,20.545265197753906,61182600
|
|
2011-11-02,26.100000381469727,26.200000762939453,25.700000762939453,26.010000228881836,20.56108283996582,53533100
|
|
2011-11-03,26.239999771118164,26.59000015258789,25.979999542236328,26.530000686645508,20.97214698791504,65836100
|
|
2011-11-04,26.3799991607666,26.399999618530273,26.0,26.25,20.75080108642578,36549200
|
|
2011-11-07,26.209999084472656,26.81999969482422,26.1299991607666,26.799999237060547,21.185579299926758,42589700
|
|
2011-11-08,27.010000228881836,27.200000762939453,26.690000534057617,27.15999984741211,21.47015953063965,47822500
|
|
2011-11-09,26.59000015258789,26.75,26.059999465942383,26.200000762939453,20.71127700805664,62950900
|
|
2011-11-10,26.469999313354492,26.5,26.1200008392334,26.280000686645508,20.774513244628906,32514400
|
|
2011-11-11,26.579999923706055,27.079999923706055,26.56999969482422,26.90999984741211,21.272539138793945,37903000
|
|
2011-11-14,26.8799991607666,27.0,26.649999618530273,26.760000228881836,21.153961181640625,34199200
|
|
2011-11-15,26.559999465942383,26.940000534057617,26.399999618530273,26.739999771118164,21.297319412231445,43874200
|
|
2011-11-16,26.469999313354492,26.510000228881836,26.040000915527344,26.06999969482422,20.763694763183594,53262800
|
|
2011-11-17,26.010000228881836,26.040000915527344,25.440000534057617,25.540000915527344,20.341575622558594,70977500
|
|
2011-11-18,25.479999542236328,25.5,25.149999618530273,25.299999237060547,20.15041732788086,47626200
|
|
2011-11-21,25.239999771118164,25.25,24.899999618530273,25.0,19.91147804260254,61882500
|
|
2011-11-22,24.889999389648438,24.959999084472656,24.649999618530273,24.790000915527344,19.744224548339844,49204500
|
|
2011-11-23,24.610000610351562,24.790000915527344,24.469999313354492,24.469999313354492,19.48935890197754,49099700
|
|
2011-11-25,24.3799991607666,24.670000076293945,24.299999237060547,24.299999237060547,19.353965759277344,26164600
|
|
2011-11-28,24.940000534057617,24.969999313354492,24.690000534057617,24.8700008392334,19.807941436767578,46766700
|
|
2011-11-29,24.81999969482422,25.040000915527344,24.75,24.84000015258789,19.784048080444336,40917100
|
|
2011-11-30,25.3700008392334,25.59000015258789,25.139999389648438,25.579999923706055,20.373424530029297,81350900
|
|
2011-12-01,25.559999465942383,25.6299991607666,25.200000762939453,25.280000686645508,20.134489059448242,48545400
|
|
2011-12-02,25.59000015258789,25.6200008392334,25.15999984741211,25.219999313354492,20.08670425415039,52293800
|
|
2011-12-05,25.780000686645508,25.799999237060547,25.5,25.700000762939453,20.469009399414062,56818400
|
|
2011-12-06,25.809999465942383,25.8700008392334,25.610000610351562,25.65999984741211,20.437143325805664,46175300
|
|
2011-12-07,25.670000076293945,25.760000228881836,25.34000015258789,25.600000381469727,20.389360427856445,62667000
|
|
2011-12-08,25.479999542236328,25.719999313354492,25.3700008392334,25.399999618530273,20.230066299438477,60522200
|
|
2011-12-09,25.520000457763672,25.8700008392334,25.5,25.700000762939453,20.469009399414062,53788500
|
|
2011-12-12,25.40999984741211,25.56999969482422,25.290000915527344,25.510000228881836,20.317672729492188,38945900
|
|
2011-12-13,25.75,26.100000381469727,25.649999618530273,25.760000228881836,20.516794204711914,54581100
|
|
2011-12-14,25.719999313354492,25.860000610351562,25.56999969482422,25.59000015258789,20.381391525268555,47926400
|
|
2011-12-15,25.719999313354492,25.8799991607666,25.540000915527344,25.559999465942383,20.357498168945312,46213900
|
|
2011-12-16,25.670000076293945,26.170000076293945,25.6299991607666,26.0,20.707937240600586,101408100
|
|
2011-12-19,26.020000457763672,26.1200008392334,25.459999084472656,25.530000686645508,20.333608627319336,52258300
|
|
2011-12-20,25.860000610351562,26.100000381469727,25.809999465942383,26.030000686645508,20.731842041015625,60767600
|
|
2011-12-21,26.010000228881836,26.190000534057617,25.440000534057617,25.760000228881836,20.516794204711914,64132500
|
|
2011-12-22,25.81999969482422,25.860000610351562,25.479999542236328,25.809999465942383,20.556612014770508,35794100
|
|
2011-12-23,25.90999984741211,26.040000915527344,25.729999542236328,26.030000686645508,20.731842041015625,23205800
|
|
2011-12-27,25.959999084472656,26.139999389648438,25.93000030517578,26.040000915527344,20.73979949951172,21287200
|
|
2011-12-28,26.110000610351562,26.149999618530273,25.760000228881836,25.81999969482422,20.564584732055664,29822500
|
|
2011-12-29,25.950000762939453,26.049999237060547,25.860000610351562,26.020000457763672,20.723873138427734,22616900
|
|
2011-12-30,26.0,26.1200008392334,25.90999984741211,25.959999084472656,20.676076889038086,27395700
|
|
2012-01-03,26.549999237060547,26.959999084472656,26.389999389648438,26.770000457763672,21.321212768554688,64731500
|
|
2012-01-04,26.81999969482422,27.469999313354492,26.780000686645508,27.399999618530273,21.822982788085938,80516100
|
|
2012-01-05,27.3799991607666,27.729999542236328,27.290000915527344,27.68000030517578,22.045991897583008,56081400
|
|
2012-01-06,27.530000686645508,28.190000534057617,27.530000686645508,28.110000610351562,22.388471603393555,99455500
|
|
2012-01-09,28.049999237060547,28.100000381469727,27.719999313354492,27.739999771118164,22.09378433227539,59706800
|
|
2012-01-10,27.93000030517578,28.149999618530273,27.75,27.84000015258789,22.173425674438477,60014400
|
|
2012-01-11,27.43000030517578,27.979999542236328,27.3700008392334,27.719999313354492,22.077852249145508,65582400
|
|
2012-01-12,27.8700008392334,28.020000457763672,27.649999618530273,28.0,22.300859451293945,49370800
|
|
2012-01-13,27.93000030517578,28.25,27.790000915527344,28.25,22.49997329711914,60196100
|
|
2012-01-17,28.399999618530273,28.649999618530273,28.170000076293945,28.260000228881836,22.5079402923584,72395300
|
|
2012-01-18,28.309999465942383,28.399999618530273,27.969999313354492,28.229999542236328,22.484046936035156,64860600
|
|
2012-01-19,28.15999984741211,28.440000534057617,28.030000686645508,28.1200008392334,22.39643669128418,74053500
|
|
2012-01-20,28.81999969482422,29.739999771118164,28.75,29.709999084472656,23.66280174255371,165902900
|
|
2012-01-23,29.549999237060547,29.950000762939453,29.350000381469727,29.729999542236328,23.678733825683594,76078100
|
|
2012-01-24,29.469999313354492,29.56999969482422,29.18000030517578,29.34000015258789,23.368112564086914,51703300
|
|
2012-01-25,29.06999969482422,29.649999618530273,29.06999969482422,29.559999465942383,23.543336868286133,59231700
|
|
2012-01-26,29.610000610351562,29.700000762939453,29.399999618530273,29.5,23.495555877685547,49102800
|
|
2012-01-27,29.450000762939453,29.530000686645508,29.170000076293945,29.229999542236328,23.280498504638672,44187700
|
|
2012-01-30,28.969999313354492,29.6200008392334,28.829999923706055,29.610000610351562,23.58316421508789,51114800
|
|
2012-01-31,29.65999984741211,29.700000762939453,29.229999542236328,29.530000686645508,23.51944351196289,50572400
|
|
2012-02-01,29.790000915527344,30.049999237060547,29.760000228881836,29.889999389648438,23.80616569519043,67409900
|
|
2012-02-02,29.899999618530273,30.170000076293945,29.709999084472656,29.950000762939453,23.853954315185547,52223300
|
|
2012-02-03,30.139999389648438,30.399999618530273,30.09000015258789,30.239999771118164,24.084936141967773,41838500
|
|
2012-02-06,30.040000915527344,30.219999313354492,29.969999313354492,30.200000762939453,24.053068161010742,28039700
|
|
2012-02-07,30.149999618530273,30.489999771118164,30.049999237060547,30.350000381469727,24.17254066467285,39242400
|
|
2012-02-08,30.260000228881836,30.670000076293945,30.219999313354492,30.65999984741211,24.41944122314453,49659100
|
|
2012-02-09,30.68000030517578,30.799999237060547,30.479999542236328,30.770000457763672,24.50705337524414,50481600
|
|
2012-02-10,30.639999389648438,30.799999237060547,30.360000610351562,30.5,24.292009353637695,44605300
|
|
2012-02-13,30.6299991607666,30.770000457763672,30.43000030517578,30.579999923706055,24.355730056762695,33319800
|
|
2012-02-14,30.329999923706055,30.459999084472656,29.850000381469727,30.25,24.251508712768555,59644000
|
|
2012-02-15,30.329999923706055,30.389999389648438,30.030000686645508,30.049999237060547,24.091163635253906,43311300
|
|
2012-02-16,30.309999465942383,31.549999237060547,30.299999237060547,31.290000915527344,25.085281372070312,94705100
|
|
2012-02-17,31.200000762939453,31.31999969482422,30.950000762939453,31.25,25.053205490112305,70036500
|
|
2012-02-21,31.18000030517578,31.610000610351562,31.149999618530273,31.440000534057617,25.20553207397461,50829900
|
|
2012-02-22,31.450000762939453,31.68000030517578,31.18000030517578,31.270000457763672,25.069238662719727,49253200
|
|
2012-02-23,31.200000762939453,31.59000015258789,31.0,31.3700008392334,25.149404525756836,35034700
|
|
2012-02-24,31.479999542236328,31.5,31.239999771118164,31.479999542236328,25.237598419189453,35575400
|
|
2012-02-27,31.239999771118164,31.5,31.100000381469727,31.350000381469727,25.13338279724121,34568400
|
|
2012-02-28,31.40999984741211,31.93000030517578,31.3799991607666,31.8700008392334,25.550260543823242,45230600
|
|
2012-02-29,31.889999389648438,32.0,31.610000610351562,31.739999771118164,25.446041107177734,59323600
|
|
2012-03-01,31.93000030517578,32.38999938964844,31.850000381469727,32.290000915527344,25.886978149414062,77344100
|
|
2012-03-02,32.310001373291016,32.439998626708984,32.0,32.08000183105469,25.7186279296875,47314200
|
|
2012-03-05,32.0099983215332,32.04999923706055,31.6200008392334,31.799999237060547,25.4941463470459,45240000
|
|
2012-03-06,31.540000915527344,31.979999542236328,31.489999771118164,31.559999465942383,25.301734924316406,51932900
|
|
2012-03-07,31.670000076293945,31.920000076293945,31.530000686645508,31.84000015258789,25.526214599609375,34340400
|
|
2012-03-08,32.040000915527344,32.209999084472656,31.899999618530273,32.0099983215332,25.66249656677246,36747400
|
|
2012-03-09,32.099998474121094,32.15999984741211,31.920000076293945,31.989999771118164,25.646465301513672,34628400
|
|
2012-03-12,31.969999313354492,32.20000076293945,31.81999969482422,32.040000915527344,25.686553955078125,34073600
|
|
2012-03-13,32.2400016784668,32.689998626708984,32.150001525878906,32.66999816894531,26.19161605834961,48951700
|
|
2012-03-14,32.529998779296875,32.880001068115234,32.4900016784668,32.77000045776367,26.271800994873047,41986900
|
|
2012-03-15,32.790000915527344,32.939998626708984,32.58000183105469,32.849998474121094,26.3359317779541,49068300
|
|
2012-03-16,32.90999984741211,32.95000076293945,32.5,32.599998474121094,26.135507583618164,65626400
|
|
2012-03-19,32.540000915527344,32.61000061035156,32.150001525878906,32.20000076293945,25.8148250579834,44789200
|
|
2012-03-20,32.099998474121094,32.150001525878906,31.739999771118164,31.989999771118164,25.646465301513672,41566800
|
|
2012-03-21,31.959999084472656,32.150001525878906,31.81999969482422,31.90999984741211,25.58232879638672,37928600
|
|
2012-03-22,31.809999465942383,32.09000015258789,31.790000915527344,32.0,25.65448570251465,31749500
|
|
2012-03-23,32.099998474121094,32.11000061035156,31.719999313354492,32.0099983215332,25.66249656677246,35912200
|
|
2012-03-26,32.189998626708984,32.61000061035156,32.150001525878906,32.59000015258789,26.127490997314453,36758300
|
|
2012-03-27,32.650001525878906,32.70000076293945,32.400001525878906,32.52000045776367,26.07137107849121,36274900
|
|
2012-03-28,32.52000045776367,32.70000076293945,32.040000915527344,32.189998626708984,25.806806564331055,41344800
|
|
2012-03-29,32.060001373291016,32.189998626708984,31.809999465942383,32.119998931884766,25.750690460205078,37038500
|
|
2012-03-30,32.400001525878906,32.40999984741211,32.040000915527344,32.2599983215332,25.862924575805664,31749400
|
|
2012-04-02,32.220001220703125,32.459999084472656,31.950000762939453,32.290000915527344,25.886978149414062,35853600
|
|
2012-04-03,32.15999984741211,32.189998626708984,31.65999984741211,31.940000534057617,25.60638427734375,42752100
|
|
2012-04-04,31.65999984741211,31.690000534057617,31.049999237060547,31.209999084472656,25.02113914489746,49455900
|
|
2012-04-05,31.149999618530273,31.6299991607666,31.049999237060547,31.520000457763672,25.269662857055664,50368600
|
|
2012-04-09,31.219999313354492,31.399999618530273,30.969999313354492,31.100000381469727,24.932958602905273,31056400
|
|
2012-04-10,31.059999465942383,31.190000534057617,30.299999237060547,30.469999313354492,24.427879333496094,54131300
|
|
2012-04-11,30.43000030517578,30.530000686645508,30.229999542236328,30.350000381469727,24.331674575805664,43014000
|
|
2012-04-12,30.479999542236328,31.040000915527344,30.420000076293945,30.979999542236328,24.836748123168945,38304000
|
|
2012-04-13,30.889999389648438,31.15999984741211,30.719999313354492,30.809999465942383,24.700454711914062,39749200
|
|
2012-04-16,30.989999771118164,31.190000534057617,30.770000457763672,31.079999923706055,24.916919708251953,38124800
|
|
2012-04-17,31.270000457763672,31.610000610351562,31.200000762939453,31.440000534057617,25.20553207397461,34361500
|
|
2012-04-18,31.280000686645508,31.309999465942383,31.040000915527344,31.139999389648438,24.965015411376953,40552900
|
|
2012-04-19,31.1299991607666,31.68000030517578,30.940000534057617,31.010000228881836,24.860797882080078,54781200
|
|
2012-04-20,32.150001525878906,32.88999938964844,32.04999923706055,32.41999816894531,25.991195678710938,106045000
|
|
2012-04-23,32.310001373291016,32.5,32.029998779296875,32.119998931884766,25.750690460205078,61398200
|
|
2012-04-24,32.209999084472656,32.52000045776367,31.829999923706055,31.920000076293945,25.590347290039062,40871100
|
|
2012-04-25,31.920000076293945,32.31999969482422,31.8700008392334,32.20000076293945,25.8148250579834,62495500
|
|
2012-04-26,32.119998931884766,32.22999954223633,31.920000076293945,32.11000061035156,25.742673873901367,40308100
|
|
2012-04-27,32.119998931884766,32.220001220703125,31.8799991607666,31.979999542236328,25.63844871520996,41419100
|
|
2012-04-30,31.979999542236328,32.11000061035156,31.920000076293945,32.02000045776367,25.670515060424805,35697200
|
|
2012-05-01,32.04999923706055,32.34000015258789,31.950000762939453,32.0099983215332,25.66249656677246,43832300
|
|
2012-05-02,31.850000381469727,31.93000030517578,31.639999389648438,31.799999237060547,25.4941463470459,37385300
|
|
2012-05-03,31.8799991607666,31.899999618530273,31.610000610351562,31.760000228881836,25.462078094482422,31501300
|
|
2012-05-04,31.450000762939453,31.56999969482422,30.920000076293945,30.979999542236328,24.836748123168945,57927200
|
|
2012-05-07,30.700000762939453,30.860000610351562,30.56999969482422,30.649999618530273,24.572193145751953,48641400
|
|
2012-05-08,30.479999542236328,30.780000686645508,30.170000076293945,30.5,24.45192527770996,46328300
|
|
2012-05-09,30.190000534057617,30.829999923706055,30.100000381469727,30.760000228881836,24.660367965698242,50309300
|
|
2012-05-10,30.860000610351562,31.020000457763672,30.450000762939453,30.739999771118164,24.644338607788086,43839200
|
|
2012-05-11,30.690000534057617,31.540000915527344,30.690000534057617,31.15999984741211,24.981050491333008,43459300
|
|
2012-05-14,30.81999969482422,31.040000915527344,30.639999389648438,30.68000030517578,24.596240997314453,40528900
|
|
2012-05-15,30.639999389648438,30.799999237060547,30.149999618530273,30.209999084472656,24.378355026245117,61822800
|
|
2012-05-16,30.309999465942383,30.31999969482422,29.739999771118164,29.899999618530273,24.128198623657227,60083700
|
|
2012-05-17,29.989999771118164,30.209999084472656,29.709999084472656,29.719999313354492,23.98294448852539,48484000
|
|
2012-05-18,29.790000915527344,29.809999465942383,29.170000076293945,29.270000457763672,23.619813919067383,56205300
|
|
2012-05-21,29.100000381469727,29.790000915527344,29.059999465942383,29.75,24.007152557373047,38787900
|
|
2012-05-22,29.690000534057617,29.8799991607666,29.5,29.760000228881836,24.015220642089844,39504900
|
|
2012-05-23,29.350000381469727,29.399999618530273,28.639999389648438,29.110000610351562,23.490703582763672,65171000
|
|
2012-05-24,29.15999984741211,29.299999237060547,28.760000228881836,29.06999969482422,23.458415985107422,52575000
|
|
2012-05-25,29.200000762939453,29.360000610351562,29.010000228881836,29.059999465942383,23.450345993041992,29507200
|
|
2012-05-29,29.3799991607666,29.719999313354492,29.219999313354492,29.559999465942383,23.853836059570312,37758800
|
|
2012-05-30,29.350000381469727,29.479999542236328,29.1200008392334,29.34000015258789,23.676298141479492,41585500
|
|
2012-05-31,29.299999237060547,29.420000076293945,28.940000534057617,29.190000534057617,23.555255889892578,39134000
|
|
2012-06-01,28.760000228881836,28.959999084472656,28.440000534057617,28.450000762939453,22.958099365234375,56634300
|
|
2012-06-04,28.6200008392334,28.780000686645508,28.31999969482422,28.549999237060547,23.03879737854004,47926300
|
|
2012-06-05,28.510000228881836,28.75,28.389999389648438,28.510000228881836,23.00652313232422,45715400
|
|
2012-06-06,28.8799991607666,29.3700008392334,28.809999465942383,29.350000381469727,23.684371948242188,46860500
|
|
2012-06-07,29.639999389648438,29.700000762939453,29.170000076293945,29.229999542236328,23.587533950805664,37792800
|
|
2012-06-08,29.209999084472656,29.68000030517578,29.049999237060547,29.649999618530273,23.926456451416016,42551100
|
|
2012-06-11,29.729999542236328,29.809999465942383,28.81999969482422,28.899999618530273,23.321231842041016,46361900
|
|
2012-06-12,29.100000381469727,29.299999237060547,28.84000015258789,29.290000915527344,23.635950088500977,35337900
|
|
2012-06-13,29.219999313354492,29.440000534057617,29.049999237060547,29.1299991607666,23.5068416595459,32984600
|
|
2012-06-14,29.329999923706055,29.459999084472656,28.8799991607666,29.34000015258789,23.676298141479492,39458900
|
|
2012-06-15,29.59000015258789,30.079999923706055,29.489999771118164,30.020000457763672,24.225034713745117,62314400
|
|
2012-06-18,29.989999771118164,30.030000686645508,29.709999084472656,29.84000015258789,24.07977867126465,58679900
|
|
2012-06-19,30.190000534057617,31.110000610351562,30.049999237060547,30.700000762939453,24.77376365661621,75725800
|
|
2012-06-20,30.93000030517578,31.049999237060547,30.639999389648438,30.93000030517578,24.959369659423828,36257100
|
|
2012-06-21,30.959999084472656,31.139999389648438,30.059999465942383,30.139999389648438,24.321866989135742,48456600
|
|
2012-06-22,30.299999237060547,30.729999542236328,30.030000686645508,30.700000762939453,24.77376365661621,45098100
|
|
2012-06-25,30.299999237060547,30.31999969482422,29.6200008392334,29.8700008392334,24.103988647460938,42217200
|
|
2012-06-26,30.0,30.270000457763672,29.940000534057617,30.020000457763672,24.225034713745117,38421300
|
|
2012-06-27,30.190000534057617,30.5,30.030000686645508,30.170000076293945,24.346073150634766,33781700
|
|
2012-06-28,29.979999542236328,30.049999237060547,29.420000076293945,29.90999984741211,24.136272430419922,45328400
|
|
2012-06-29,30.450000762939453,30.690000534057617,30.139999389648438,30.59000015258789,24.684995651245117,55227200
|
|
2012-07-02,30.6200008392334,30.6200008392334,30.209999084472656,30.559999465942383,24.66079330444336,30589100
|
|
2012-07-03,30.229999542236328,30.760000228881836,30.170000076293945,30.760000228881836,24.822185516357422,20938100
|
|
2012-07-05,30.59000015258789,30.780000686645508,30.3799991607666,30.700000762939453,24.77376365661621,28801900
|
|
2012-07-06,30.610000610351562,30.700000762939453,29.950000762939453,30.190000534057617,24.362218856811523,38294800
|
|
2012-07-09,30.1200008392334,30.229999542236328,29.780000686645508,30.0,24.208892822265625,30680800
|
|
2012-07-10,30.079999923706055,30.219999313354492,29.510000228881836,29.739999771118164,23.999086380004883,37534100
|
|
2012-07-11,29.709999084472656,29.739999771118164,29.110000610351562,29.299999237060547,23.644020080566406,39184900
|
|
2012-07-12,29.149999618530273,29.18000030517578,28.540000915527344,28.6299991607666,23.103351593017578,63523600
|
|
2012-07-13,28.760000228881836,29.479999542236328,28.719999313354492,29.389999389648438,23.71664810180664,39085000
|
|
2012-07-16,29.479999542236328,29.530000686645508,29.040000915527344,29.440000534057617,23.75699806213379,27900600
|
|
2012-07-17,29.639999389648438,29.860000610351562,29.200000762939453,29.65999984741211,23.934528350830078,33771300
|
|
2012-07-18,29.600000381469727,30.450000762939453,29.459999084472656,30.450000762939453,24.572025299072266,41090400
|
|
2012-07-19,30.510000228881836,30.799999237060547,30.3799991607666,30.670000076293945,24.749557495117188,46663200
|
|
2012-07-20,31.0,31.049999237060547,30.049999237060547,30.1200008392334,24.305728912353516,64021700
|
|
2012-07-23,29.56999969482422,29.579999923706055,29.010000228881836,29.280000686645508,23.627883911132812,55151900
|
|
2012-07-24,29.239999771118164,29.360000610351562,28.899999618530273,29.149999618530273,23.522977828979492,47723300
|
|
2012-07-25,29.239999771118164,29.329999923706055,28.780000686645508,28.829999923706055,23.264751434326172,45579500
|
|
2012-07-26,29.229999542236328,29.5,29.09000015258789,29.15999984741211,23.53104591369629,45301400
|
|
2012-07-27,29.479999542236328,29.850000381469727,29.18000030517578,29.760000228881836,24.015220642089844,44242600
|
|
2012-07-30,29.75,29.81999969482422,29.459999084472656,29.639999389648438,23.91838836669922,28905000
|
|
2012-07-31,29.479999542236328,29.709999084472656,29.329999923706055,29.469999313354492,23.78120231628418,37620900
|
|
2012-08-01,29.59000015258789,29.649999618530273,29.209999084472656,29.40999984741211,23.732784271240234,31721800
|
|
2012-08-02,29.209999084472656,29.530000686645508,28.969999313354492,29.190000534057617,23.555255889892578,39520500
|
|
2012-08-03,29.530000686645508,29.940000534057617,29.479999542236328,29.75,24.007152557373047,35859400
|
|
2012-08-06,30.0,30.110000610351562,29.809999465942383,29.950000762939453,24.168542861938477,27471800
|
|
2012-08-07,30.06999969482422,30.350000381469727,29.8700008392334,30.260000228881836,24.4187068939209,28002900
|
|
2012-08-08,30.209999084472656,30.469999313354492,30.110000610351562,30.329999923706055,24.475191116333008,26257600
|
|
2012-08-09,30.389999389648438,30.649999618530273,30.299999237060547,30.5,24.612369537353516,24920800
|
|
2012-08-10,30.5,30.6200008392334,30.25,30.420000076293945,24.547819137573242,27810300
|
|
2012-08-13,30.350000381469727,30.459999084472656,30.15999984741211,30.389999389648438,24.523611068725586,23049100
|
|
2012-08-14,30.299999237060547,30.389999389648438,30.010000228881836,30.1299991607666,24.47486686706543,34551400
|
|
2012-08-15,30.110000610351562,30.280000686645508,30.020000457763672,30.200000762939453,24.531728744506836,24351000
|
|
2012-08-16,30.360000610351562,30.940000534057617,30.260000228881836,30.780000686645508,25.00287437438965,35787200
|
|
2012-08-17,30.920000076293945,30.920000076293945,30.59000015258789,30.899999618530273,25.10034942626953,32589900
|
|
2012-08-20,30.81999969482422,30.850000381469727,30.579999923706055,30.739999771118164,24.970380783081055,23737700
|
|
2012-08-21,30.760000228881836,30.959999084472656,30.610000610351562,30.799999237060547,25.019113540649414,28822700
|
|
2012-08-22,30.59000015258789,30.760000228881836,30.469999313354492,30.540000915527344,24.80792236328125,33437400
|
|
2012-08-23,30.389999389648438,30.399999618530273,30.079999923706055,30.260000228881836,24.580474853515625,28355600
|
|
2012-08-24,30.25,30.6299991607666,30.18000030517578,30.559999465942383,24.82416343688965,22943300
|
|
2012-08-27,30.93000030517578,30.959999084472656,30.59000015258789,30.690000534057617,24.929767608642578,34691100
|
|
2012-08-28,30.700000762939453,30.799999237060547,30.520000457763672,30.6299991607666,24.88102912902832,23947900
|
|
2012-08-29,30.649999618530273,30.75,30.440000534057617,30.649999618530273,24.89727210998535,23346800
|
|
2012-08-30,30.530000686645508,30.610000610351562,30.219999313354492,30.31999969482422,24.629207611083984,23982100
|
|
2012-08-31,30.600000381469727,30.959999084472656,30.3799991607666,30.81999969482422,25.035364151000977,36590100
|
|
2012-09-04,30.450000762939453,30.65999984741211,30.149999618530273,30.389999389648438,24.686071395874023,48556700
|
|
2012-09-05,30.219999313354492,30.530000686645508,30.209999084472656,30.389999389648438,24.686071395874023,33650000
|
|
2012-09-06,30.5,31.360000610351562,30.459999084472656,31.350000381469727,25.46588706970215,48371700
|
|
2012-09-07,31.040000915527344,31.06999969482422,30.729999542236328,30.950000762939453,25.140962600708008,42649100
|
|
2012-09-10,30.829999923706055,30.899999618530273,30.510000228881836,30.719999313354492,24.95413589477539,40524000
|
|
2012-09-11,30.690000534057617,30.90999984741211,30.610000610351562,30.790000915527344,25.010995864868164,25191800
|
|
2012-09-12,30.940000534057617,31.18000030517578,30.729999542236328,30.780000686645508,25.00287437438965,32775800
|
|
2012-09-13,30.889999389648438,31.18000030517578,30.399999618530273,30.940000534057617,25.132841110229492,45047300
|
|
2012-09-14,31.010000228881836,31.25,30.809999465942383,31.209999084472656,25.352163314819336,51422800
|
|
2012-09-17,31.190000534057617,31.260000228881836,31.040000915527344,31.209999084472656,25.352163314819336,36488500
|
|
2012-09-18,31.100000381469727,31.209999084472656,31.030000686645508,31.18000030517578,25.32779884338379,34542700
|
|
2012-09-19,31.09000015258789,31.190000534057617,31.040000915527344,31.049999237060547,25.22219467163086,48871900
|
|
2012-09-20,30.950000762939453,31.479999542236328,30.90999984741211,31.450000762939453,25.547121047973633,45543000
|
|
2012-09-21,31.43000030517578,31.610000610351562,31.09000015258789,31.190000534057617,25.33591651916504,102348900
|
|
2012-09-24,31.0,31.06999969482422,30.639999389648438,30.780000686645508,25.00287437438965,46825900
|
|
2012-09-25,30.950000762939453,31.0,30.360000610351562,30.389999389648438,24.686071395874023,54266400
|
|
2012-09-26,30.280000686645508,30.600000381469727,30.040000915527344,30.170000076293945,24.507360458374023,54672000
|
|
2012-09-27,30.170000076293945,30.399999618530273,29.889999389648438,30.15999984741211,24.499242782592773,47129900
|
|
2012-09-28,30.18000030517578,30.260000228881836,29.739999771118164,29.760000228881836,24.17431640625,54229300
|
|
2012-10-01,29.809999465942383,29.979999542236328,29.420000076293945,29.489999771118164,23.95499038696289,54042700
|
|
2012-10-02,29.68000030517578,29.889999389648438,29.5,29.65999984741211,24.09308624267578,43338900
|
|
2012-10-03,29.75,29.989999771118164,29.670000076293945,29.860000610351562,24.25554656982422,46655900
|
|
2012-10-04,29.969999313354492,30.030000686645508,29.56999969482422,30.030000686645508,24.39364242553711,43634900
|
|
2012-10-05,30.229999542236328,30.25,29.739999771118164,29.850000381469727,24.247425079345703,41133900
|
|
2012-10-08,29.639999389648438,29.920000076293945,29.549999237060547,29.780000686645508,24.190561294555664,29752000
|
|
2012-10-09,29.68000030517578,29.739999771118164,29.18000030517578,29.280000686645508,23.784408569335938,45121100
|
|
2012-10-10,29.149999618530273,29.309999465942383,28.950000762939453,28.979999542236328,23.540719985961914,47227100
|
|
2012-10-11,29.219999313354492,29.25,28.8700008392334,28.950000762939453,23.516347885131836,41488500
|
|
2012-10-12,28.969999313354492,29.31999969482422,28.799999237060547,29.200000762939453,23.719423294067383,46464700
|
|
2012-10-15,29.3700008392334,29.719999313354492,29.25,29.510000228881836,23.971242904663086,42440200
|
|
2012-10-16,29.450000762939453,29.739999771118164,29.31999969482422,29.489999771118164,23.95499038696289,47739400
|
|
2012-10-17,29.299999237060547,29.639999389648438,29.09000015258789,29.59000015258789,24.03622817993164,44206100
|
|
2012-10-18,29.649999618530273,29.729999542236328,29.260000228881836,29.5,23.963117599487305,59238500
|
|
2012-10-19,29.049999237060547,29.079999923706055,28.5,28.639999389648438,23.264530181884766,90470800
|
|
2012-10-22,28.729999542236328,28.829999923706055,27.829999923706055,28.0,22.74465560913086,83374000
|
|
2012-10-23,27.770000457763672,28.200000762939453,27.760000228881836,28.049999237060547,22.785268783569336,64414800
|
|
2012-10-24,28.15999984741211,28.200000762939453,27.8700008392334,27.899999618530273,22.663423538208008,53320400
|
|
2012-10-25,28.190000534057617,28.200000762939453,27.860000610351562,27.8799991607666,22.647171020507812,54084300
|
|
2012-10-26,27.860000610351562,28.34000015258789,27.84000015258789,28.209999084472656,22.915241241455078,57790000
|
|
2012-10-31,28.549999237060547,28.8799991607666,28.5,28.540000915527344,23.183300018310547,69464100
|
|
2012-11-01,28.84000015258789,29.559999465942383,28.81999969482422,29.520000457763672,23.97936248779297,72047900
|
|
2012-11-02,29.59000015258789,29.770000457763672,29.329999923706055,29.5,23.963117599487305,57131600
|
|
2012-11-05,29.6200008392334,29.739999771118164,29.329999923706055,29.6299991607666,24.06871795654297,38070800
|
|
2012-11-06,29.81999969482422,30.200000762939453,29.610000610351562,29.860000610351562,24.25554656982422,43401500
|
|
2012-11-07,29.530000686645508,29.829999923706055,29.049999237060547,29.079999923706055,23.6219425201416,57871800
|
|
2012-11-08,29.1200008392334,29.3700008392334,28.799999237060547,28.809999465942383,23.402629852294922,49841800
|
|
2012-11-09,28.8799991607666,29.190000534057617,28.809999465942383,28.829999923706055,23.418872833251953,43291200
|
|
2012-11-12,28.940000534057617,29.010000228881836,28.209999084472656,28.219999313354492,22.923357009887695,61112300
|
|
2012-11-13,27.020000457763672,27.299999237060547,26.75,27.09000015258789,22.186277389526367,131689200
|
|
2012-11-14,27.239999771118164,27.290000915527344,26.799999237060547,26.84000015258789,21.981529235839844,76086100
|
|
2012-11-15,26.8799991607666,26.969999313354492,26.6299991607666,26.65999984741211,21.83411407470703,50955600
|
|
2012-11-16,26.670000076293945,26.700000762939453,26.34000015258789,26.520000457763672,21.71946144104004,64083300
|
|
2012-11-19,26.799999237060547,26.799999237060547,26.469999313354492,26.729999542236328,21.891441345214844,57179300
|
|
2012-11-20,26.760000228881836,26.799999237060547,26.459999084472656,26.709999084472656,21.875062942504883,47070400
|
|
2012-11-21,26.709999084472656,27.170000076293945,26.670000076293945,26.950000762939453,22.071617126464844,66360300
|
|
2012-11-23,27.229999542236328,27.770000457763672,27.200000762939453,27.700000762939453,22.68585205078125,57845700
|
|
2012-11-26,27.540000915527344,27.579999923706055,27.170000076293945,27.389999389648438,22.431970596313477,85198700
|
|
2012-11-27,27.360000610351562,27.3799991607666,27.040000915527344,27.079999923706055,22.17808723449707,45018600
|
|
2012-11-28,27.010000228881836,27.389999389648438,26.770000457763672,27.360000610351562,22.407398223876953,53018400
|
|
2012-11-29,27.110000610351562,27.360000610351562,26.860000610351562,26.950000762939453,22.071617126464844,69551400
|
|
2012-11-30,27.049999237060547,27.1299991607666,26.489999771118164,26.6200008392334,21.801353454589844,83690200
|
|
2012-12-03,26.780000686645508,26.81999969482422,26.399999618530273,26.43000030517578,21.64574432373047,53173800
|
|
2012-12-04,26.5,26.6299991607666,26.34000015258789,26.3700008392334,21.596607208251953,49777500
|
|
2012-12-05,26.3799991607666,26.93000030517578,26.260000228881836,26.670000076293945,21.842304229736328,68283800
|
|
2012-12-06,26.809999465942383,26.979999542236328,26.610000610351562,26.729999542236328,21.891441345214844,39182300
|
|
2012-12-07,26.81999969482422,26.81999969482422,26.3700008392334,26.459999084472656,21.670316696166992,46162100
|
|
2012-12-10,26.559999465942383,26.969999313354492,26.520000457763672,26.940000534057617,22.063426971435547,47031100
|
|
2012-12-11,27.049999237060547,27.489999771118164,27.049999237060547,27.31999969482422,22.374631881713867,52282800
|
|
2012-12-12,27.530000686645508,27.6200008392334,27.079999923706055,27.239999771118164,22.309120178222656,43966300
|
|
2012-12-13,27.31999969482422,27.520000457763672,26.950000762939453,27.110000610351562,22.202651977539062,45080100
|
|
2012-12-14,27.110000610351562,27.1299991607666,26.700000762939453,26.809999465942383,21.956958770751953,42077500
|
|
2012-12-17,26.790000915527344,27.219999313354492,26.68000030517578,27.100000381469727,22.19446563720703,42046100
|
|
2012-12-18,27.25,27.6299991607666,27.139999389648438,27.559999465942383,22.571199417114258,50486900
|
|
2012-12-19,27.690000534057617,27.729999542236328,27.25,27.309999465942383,22.366445541381836,53519900
|
|
2012-12-20,27.360000610351562,27.68000030517578,27.149999618530273,27.68000030517578,22.66947364807129,52607300
|
|
2012-12-21,27.450000762939453,27.489999771118164,27.0,27.450000762939453,22.481111526489258,98776500
|
|
2012-12-24,27.200000762939453,27.25,27.0,27.059999465942383,22.161701202392578,20842400
|
|
2012-12-26,27.030000686645508,27.200000762939453,26.700000762939453,26.860000610351562,21.997907638549805,31631100
|
|
2012-12-27,26.889999389648438,27.09000015258789,26.56999969482422,26.959999084472656,22.079803466796875,39394000
|
|
2012-12-28,26.709999084472656,26.899999618530273,26.549999237060547,26.549999237060547,21.74402618408203,28239900
|
|
2012-12-31,26.59000015258789,26.770000457763672,26.3700008392334,26.709999084472656,21.875062942504883,42749500
|
|
2013-01-02,27.25,27.729999542236328,27.149999618530273,27.6200008392334,22.620338439941406,52899300
|
|
2013-01-03,27.6299991607666,27.649999618530273,27.15999984741211,27.25,22.317312240600586,48294400
|
|
2013-01-04,27.270000457763672,27.34000015258789,26.729999542236328,26.739999771118164,21.899629592895508,52521100
|
|
2013-01-07,26.770000457763672,26.8799991607666,26.639999389648438,26.690000534057617,21.858678817749023,37110400
|
|
2013-01-08,26.75,26.790000915527344,26.459999084472656,26.549999237060547,21.74402618408203,44703100
|
|
2013-01-09,26.719999313354492,26.75,26.559999465942383,26.700000762939453,21.86686897277832,49047900
|
|
2013-01-10,26.649999618530273,26.979999542236328,26.290000915527344,26.459999084472656,21.670316696166992,71431300
|
|
2013-01-11,26.489999771118164,26.93000030517578,26.280000686645508,26.829999923706055,21.97333526611328,55512100
|
|
2013-01-14,26.899999618530273,27.079999923706055,26.760000228881836,26.889999389648438,22.022476196289062,48324400
|
|
2013-01-15,26.829999923706055,27.290000915527344,26.829999923706055,27.209999084472656,22.284555435180664,48244500
|
|
2013-01-16,27.149999618530273,27.229999542236328,27.010000228881836,27.040000915527344,22.14533233642578,41077400
|
|
2013-01-17,27.190000534057617,27.469999313354492,27.059999465942383,27.25,22.317312240600586,51685900
|
|
2013-01-18,27.100000381469727,27.290000915527344,27.040000915527344,27.25,22.317312240600586,52167700
|
|
2013-01-22,27.299999237060547,27.450000762939453,27.0,27.149999618530273,22.235414505004883,58650600
|
|
2013-01-23,27.200000762939453,27.639999389648438,27.200000762939453,27.610000610351562,22.61214828491211,50387700
|
|
2013-01-24,27.700000762939453,28.06999969482422,27.469999313354492,27.6299991607666,22.62852668762207,101739300
|
|
2013-01-25,27.579999923706055,28.229999542236328,27.389999389648438,27.8799991607666,22.833271026611328,81847700
|
|
2013-01-28,28.010000228881836,28.229999542236328,27.760000228881836,27.90999984741211,22.85784339904785,56056500
|
|
2013-01-29,27.81999969482422,28.1299991607666,27.600000381469727,28.010000228881836,22.939739227294922,49242600
|
|
2013-01-30,28.010000228881836,28.190000534057617,27.760000228881836,27.850000381469727,22.808706283569336,43580500
|
|
2013-01-31,27.790000915527344,27.969999313354492,27.399999618530273,27.450000762939453,22.481111526489258,50530000
|
|
2013-02-01,27.670000076293945,28.049999237060547,27.549999237060547,27.93000030517578,22.874223709106445,55565900
|
|
2013-02-04,27.8700008392334,28.020000457763672,27.420000076293945,27.440000534057617,22.472917556762695,50540000
|
|
2013-02-05,27.6200008392334,27.65999984741211,27.360000610351562,27.5,22.522056579589844,35410400
|
|
2013-02-06,27.3799991607666,27.540000915527344,27.25,27.34000015258789,22.391029357910156,41889600
|
|
2013-02-07,27.350000381469727,27.389999389648438,27.100000381469727,27.280000686645508,22.341886520385742,38028300
|
|
2013-02-08,27.350000381469727,27.709999084472656,27.309999465942383,27.549999237060547,22.563007354736328,33318500
|
|
2013-02-11,27.649999618530273,27.920000076293945,27.5,27.860000610351562,22.81689453125,32247700
|
|
2013-02-12,27.8799991607666,28.0,27.75,27.8799991607666,22.833271026611328,35990900
|
|
2013-02-13,27.93000030517578,28.110000610351562,27.8799991607666,28.030000686645508,22.956127166748047,41715600
|
|
2013-02-14,27.920000076293945,28.059999465942383,27.8700008392334,28.040000915527344,22.96430778503418,32663200
|
|
2013-02-15,28.040000915527344,28.15999984741211,27.8799991607666,28.010000228881836,22.939739227294922,49650900
|
|
2013-02-19,27.8799991607666,28.09000015258789,27.799999237060547,28.049999237060547,23.162696838378906,38781400
|
|
2013-02-20,28.1299991607666,28.200000762939453,27.829999923706055,27.8700008392334,23.014053344726562,44110200
|
|
2013-02-21,27.739999771118164,27.739999771118164,27.229999542236328,27.489999771118164,22.700267791748047,49078500
|
|
2013-02-22,27.68000030517578,27.760000228881836,27.479999542236328,27.760000228881836,22.923233032226562,31425900
|
|
2013-02-25,27.969999313354492,28.049999237060547,27.3700008392334,27.3700008392334,22.601181030273438,48011800
|
|
2013-02-26,27.3799991607666,27.600000381469727,27.34000015258789,27.3700008392334,22.601181030273438,49923300
|
|
2013-02-27,27.420000076293945,28.0,27.329999923706055,27.809999465942383,22.96451187133789,36394700
|
|
2013-02-28,27.8799991607666,27.969999313354492,27.739999771118164,27.799999237060547,22.956254959106445,35840200
|
|
2013-03-01,27.719999313354492,27.979999542236328,27.520000457763672,27.950000762939453,23.080120086669922,34849700
|
|
2013-03-04,27.850000381469727,28.149999618530273,27.700000762939453,28.149999618530273,23.24527359008789,38157500
|
|
2013-03-05,28.290000915527344,28.540000915527344,28.15999984741211,28.350000381469727,23.410432815551758,41432200
|
|
2013-03-06,28.209999084472656,28.229999542236328,27.780000686645508,28.09000015258789,23.195730209350586,51448500
|
|
2013-03-07,28.110000610351562,28.280000686645508,28.010000228881836,28.139999389648438,23.237016677856445,29196700
|
|
2013-03-08,28.25,28.329999923706055,27.959999084472656,28.0,23.121410369873047,37667800
|
|
2013-03-11,27.940000534057617,27.969999313354492,27.670000076293945,27.8700008392334,23.014053344726562,36627500
|
|
2013-03-12,27.84000015258789,27.950000762939453,27.639999389648438,27.90999984741211,23.04709243774414,39255200
|
|
2013-03-13,27.8700008392334,28.020000457763672,27.75,27.920000076293945,23.055349349975586,29093400
|
|
2013-03-14,28.0,28.15999984741211,27.93000030517578,28.139999389648438,23.237016677856445,55914800
|
|
2013-03-15,28.030000686645508,28.15999984741211,27.979999542236328,28.040000915527344,23.154438018798828,92710300
|
|
2013-03-18,27.8799991607666,28.280000686645508,27.809999465942383,28.100000381469727,23.20398712158203,44809400
|
|
2013-03-19,28.1200008392334,28.219999313354492,28.030000686645508,28.18000030517578,23.27004623413086,51901600
|
|
2013-03-20,28.34000015258789,28.489999771118164,28.18000030517578,28.31999969482422,23.385652542114258,35447800
|
|
2013-03-21,28.110000610351562,28.360000610351562,28.049999237060547,28.110000610351562,23.212251663208008,34233200
|
|
2013-03-22,28.190000534057617,28.34000015258789,28.100000381469727,28.25,23.327852249145508,28720900
|
|
2013-03-25,28.299999237060547,28.350000381469727,27.959999084472656,28.15999984741211,23.25353240966797,44154000
|
|
2013-03-26,28.239999771118164,28.34000015258789,28.110000610351562,28.15999984741211,23.25353240966797,27824300
|
|
2013-03-27,28.139999389648438,28.450000762939453,28.079999923706055,28.3700008392334,23.426942825317383,36047400
|
|
2013-03-28,28.31999969482422,28.65999984741211,28.260000228881836,28.610000610351562,23.625123977661133,55453800
|
|
2013-04-01,28.639999389648438,28.65999984741211,28.360000610351562,28.610000610351562,23.625123977661133,29201100
|
|
2013-04-02,28.59000015258789,28.850000381469727,28.520000457763672,28.799999237060547,23.78202247619629,28456500
|
|
2013-04-03,28.75,28.950000762939453,28.540000915527344,28.559999465942383,23.583833694458008,35062800
|
|
2013-04-04,28.389999389648438,28.610000610351562,28.270000457763672,28.600000381469727,23.61686897277832,45263200
|
|
2013-04-05,28.219999313354492,28.780000686645508,28.110000610351562,28.700000762939453,23.699443817138672,50927300
|
|
2013-04-08,28.729999542236328,28.729999542236328,28.469999313354492,28.59000015258789,23.608610153198242,34759500
|
|
2013-04-09,28.729999542236328,29.81999969482422,28.68000030517578,29.610000610351562,24.450889587402344,77733800
|
|
2013-04-10,29.56999969482422,30.31999969482422,29.520000457763672,30.280000686645508,25.004150390625,71116700
|
|
2013-04-11,29.100000381469727,29.200000762939453,28.729999542236328,28.940000534057617,23.897628784179688,130923200
|
|
2013-04-12,28.850000381469727,29.020000457763672,28.65999984741211,28.790000915527344,23.773771286010742,62886300
|
|
2013-04-15,28.649999618530273,28.979999542236328,28.510000228881836,28.690000534057617,23.69118309020996,56332900
|
|
2013-04-16,28.899999618530273,29.139999389648438,28.700000762939453,28.969999313354492,23.92239761352539,52797300
|
|
2013-04-17,28.850000381469727,29.040000915527344,28.600000381469727,28.829999923706055,23.806798934936523,52840700
|
|
2013-04-18,28.950000762939453,28.979999542236328,28.5,28.790000915527344,23.773771286010742,56906600
|
|
2013-04-19,29.6200008392334,30.239999771118164,29.610000610351562,29.770000457763672,24.5830135345459,99790700
|
|
2013-04-22,30.299999237060547,31.18000030517578,30.270000457763672,30.829999923706055,25.458324432373047,137904000
|
|
2013-04-23,30.700000762939453,30.899999618530273,30.3799991607666,30.600000381469727,25.268402099609375,59126900
|
|
2013-04-24,30.6200008392334,31.920000076293945,30.600000381469727,31.760000228881836,26.22629165649414,90946600
|
|
2013-04-25,31.709999084472656,32.84000015258789,31.540000915527344,31.940000534057617,26.374921798706055,110700200
|
|
2013-04-26,31.899999618530273,31.979999542236328,31.450000762939453,31.790000915527344,26.251052856445312,47799300
|
|
2013-04-29,31.799999237060547,32.68000030517578,31.770000457763672,32.61000061035156,26.928184509277344,59116400
|
|
2013-04-30,32.560001373291016,33.11000061035156,32.279998779296875,33.099998474121094,27.33281135559082,75165200
|
|
2013-05-01,32.93000030517578,33.08000183105469,32.599998474121094,32.720001220703125,27.019023895263672,54330900
|
|
2013-05-02,32.630001068115234,33.16999816894531,32.38999938964844,33.15999984741211,27.382354736328125,46059500
|
|
2013-05-03,33.22999954223633,33.52000045776367,33.08000183105469,33.4900016784668,27.654857635498047,46784600
|
|
2013-05-06,33.41999816894531,33.90999984741211,33.25,33.75,27.869558334350586,40978300
|
|
2013-05-07,33.650001525878906,33.790000915527344,33.2400016784668,33.310001373291016,27.506216049194336,43078300
|
|
2013-05-08,33.06999969482422,33.2400016784668,32.650001525878906,32.9900016784668,27.24197769165039,51595700
|
|
2013-05-09,32.849998474121094,33.0,32.59000015258789,32.65999984741211,26.96947479248047,46417800
|
|
2013-05-10,32.66999816894531,32.720001220703125,32.31999969482422,32.689998626708984,26.99424934387207,36394900
|
|
2013-05-13,32.61000061035156,33.06999969482422,32.54999923706055,33.029998779296875,27.275007247924805,36027600
|
|
2013-05-14,32.86000061035156,33.529998779296875,32.79999923706055,33.529998779296875,27.882041931152344,56870100
|
|
2013-05-15,33.45000076293945,33.900001525878906,33.43000030517578,33.849998474121094,28.148134231567383,46303900
|
|
2013-05-16,33.63999938964844,34.150001525878906,33.54999923706055,34.08000183105469,28.339397430419922,59382900
|
|
2013-05-17,34.130001068115234,34.869998931884766,34.099998474121094,34.869998931884766,28.996326446533203,60666700
|
|
2013-05-20,34.72999954223633,35.099998474121094,34.68000030517578,35.08000183105469,29.17094612121582,54020800
|
|
2013-05-21,35.099998474121094,35.27000045776367,34.720001220703125,34.849998474121094,28.97968864440918,48702400
|
|
2013-05-22,34.790000915527344,34.84000015258789,34.36000061035156,34.61000061035156,28.780120849609375,66047500
|
|
2013-05-23,34.22999954223633,34.54999923706055,33.900001525878906,34.150001525878906,28.397605895996094,51102700
|
|
2013-05-24,33.91999816894531,34.279998779296875,33.900001525878906,34.27000045776367,28.497400283813477,33174400
|
|
2013-05-28,34.41999816894531,35.18000030517578,34.40999984741211,35.02000045776367,29.12105369567871,48212100
|
|
2013-05-29,34.7400016784668,35.02000045776367,34.56999969482422,34.880001068115234,29.004642486572266,38412200
|
|
2013-05-30,34.849998474121094,35.25,34.810001373291016,35.029998779296875,29.129369735717773,51131000
|
|
2013-05-31,34.81999969482422,35.279998779296875,34.790000915527344,34.900001525878906,29.02128028869629,56165700
|
|
2013-06-03,34.91999816894531,35.630001068115234,34.83000183105469,35.59000015258789,29.595043182373047,51252600
|
|
2013-06-04,35.619998931884766,35.7400016784668,34.77000045776367,34.9900016784668,29.096111297607422,65529500
|
|
2013-06-05,34.599998474121094,34.88999938964844,34.43000030517578,34.779998779296875,28.921489715576172,46025100
|
|
2013-06-06,34.84000015258789,35.11000061035156,34.4900016784668,34.959999084472656,29.071165084838867,37618500
|
|
2013-06-07,35.25,35.779998779296875,35.060001373291016,35.66999816894531,29.661569595336914,40757300
|
|
2013-06-10,35.5099983215332,35.650001525878906,35.13999938964844,35.470001220703125,29.495262145996094,35994500
|
|
2013-06-11,35.04999923706055,35.18000030517578,34.68000030517578,34.84000015258789,28.971376419067383,39435900
|
|
2013-06-12,35.13999938964844,35.27000045776367,34.849998474121094,35.0,29.10442543029785,37372700
|
|
2013-06-13,34.9900016784668,35.02000045776367,34.59000015258789,34.720001220703125,28.87159538269043,45654900
|
|
2013-06-14,34.54999923706055,34.689998626708984,34.25,34.400001525878906,28.605487823486328,53192600
|
|
2013-06-17,34.689998626708984,35.15999984741211,34.630001068115234,35.0,29.10442543029785,49670100
|
|
2013-06-18,34.970001220703125,35.16999816894531,34.900001525878906,34.97999954223633,29.087791442871094,28616500
|
|
2013-06-19,34.959999084472656,35.09000015258789,34.59000015258789,34.59000015258789,28.763492584228516,30816200
|
|
2013-06-20,34.2599983215332,34.33000183105469,33.369998931884766,33.4900016784668,27.848777770996094,54493700
|
|
2013-06-21,33.65999984741211,33.72999954223633,33.04999923706055,33.27000045776367,27.665836334228516,85338500
|
|
2013-06-24,32.939998626708984,34.20000076293945,32.56999969482422,33.720001220703125,28.040040969848633,56109000
|
|
2013-06-25,34.08000183105469,34.380001068115234,33.459999084472656,33.66999816894531,27.998458862304688,44073400
|
|
2013-06-26,34.119998931884766,34.47999954223633,33.88999938964844,34.349998474121094,28.56392478942871,48665900
|
|
2013-06-27,34.52000045776367,34.779998779296875,34.5,34.619998931884766,28.78843116760254,28993100
|
|
2013-06-28,34.380001068115234,34.790000915527344,34.34000015258789,34.540000915527344,28.7219181060791,65545500
|
|
2013-07-01,34.75,34.9900016784668,34.33000183105469,34.36000061035156,28.572233200073242,31055400
|
|
2013-07-02,34.40999984741211,34.439998626708984,33.630001068115234,33.939998626708984,28.22297477722168,37630000
|
|
2013-07-03,33.65999984741211,34.369998931884766,33.599998474121094,34.0099983215332,28.281187057495117,15994400
|
|
2013-07-05,34.09000015258789,34.2400016784668,33.58000183105469,34.209999084472656,28.447498321533203,26085900
|
|
2013-07-08,34.349998474121094,34.59000015258789,33.97999954223633,34.33000183105469,28.547292709350586,32396900
|
|
2013-07-09,34.58000183105469,34.599998474121094,34.13999938964844,34.349998474121094,28.56392478942871,25318500
|
|
2013-07-10,34.34000015258789,34.810001373291016,34.31999969482422,34.70000076293945,28.854963302612305,29658800
|
|
2013-07-11,35.0,35.77000045776367,34.900001525878906,35.689998626708984,29.67819595336914,53638300
|
|
2013-07-12,35.58000183105469,35.72999954223633,35.279998779296875,35.66999816894531,29.661569595336914,35501200
|
|
2013-07-15,35.65999984741211,36.220001220703125,35.58000183105469,36.16999816894531,30.077341079711914,34142600
|
|
2013-07-16,36.0099983215332,36.43000030517578,35.959999084472656,36.27000045776367,30.16050148010254,36378500
|
|
2013-07-17,36.34000015258789,36.38999938964844,35.4900016784668,35.7400016784668,29.71977996826172,37285100
|
|
2013-07-18,35.720001220703125,35.88999938964844,35.220001220703125,35.439998626708984,29.470308303833008,49547100
|
|
2013-07-19,32.400001525878906,32.66999816894531,31.020000457763672,31.399999618530273,26.110824584960938,248428500
|
|
2013-07-22,31.700000762939453,32.0099983215332,31.600000381469727,32.0099983215332,26.618074417114258,79040700
|
|
2013-07-23,31.90999984741211,32.040000915527344,31.709999084472656,31.81999969482422,26.460084915161133,65810400
|
|
2013-07-24,32.040000915527344,32.189998626708984,31.889999389648438,31.959999084472656,26.576496124267578,52803100
|
|
2013-07-25,31.6200008392334,31.649999618530273,31.25,31.389999389648438,26.102508544921875,63213000
|
|
2013-07-26,31.260000228881836,31.6200008392334,31.209999084472656,31.6200008392334,26.29376983642578,38633600
|
|
2013-07-29,31.469999313354492,31.600000381469727,31.399999618530273,31.540000915527344,26.22724723815918,28870700
|
|
2013-07-30,31.780000686645508,32.119998931884766,31.549999237060547,31.850000381469727,26.48503303527832,45799500
|
|
2013-07-31,31.969999313354492,32.04999923706055,31.709999084472656,31.84000015258789,26.476709365844727,43898400
|
|
2013-08-01,32.060001373291016,32.09000015258789,31.600000381469727,31.670000076293945,26.33534812927246,42557900
|
|
2013-08-02,31.690000534057617,31.899999618530273,31.56999969482422,31.889999389648438,26.518295288085938,29199900
|
|
2013-08-05,31.899999618530273,32.0,31.639999389648438,31.700000762939453,26.36029815673828,30984000
|
|
2013-08-06,31.549999237060547,31.670000076293945,31.3799991607666,31.579999923706055,26.26050567626953,36331500
|
|
2013-08-07,31.540000915527344,32.099998474121094,31.25,32.060001373291016,26.65966033935547,38078600
|
|
2013-08-08,32.2400016784668,33.06999969482422,32.04999923706055,32.88999938964844,27.3498477935791,59034400
|
|
2013-08-09,32.77000045776367,32.900001525878906,32.470001220703125,32.70000076293945,27.19185447692871,26800700
|
|
2013-08-12,32.459999084472656,32.970001220703125,32.459999084472656,32.869998931884766,27.333209991455078,25493700
|
|
2013-08-13,32.5099983215332,32.54999923706055,32.209999084472656,32.22999954223633,26.98987579345703,39464100
|
|
2013-08-14,32.13999938964844,33.36000061035156,31.700000762939453,32.349998474121094,27.090364456176758,48519600
|
|
2013-08-15,32.0,32.18000030517578,30.84000015258789,31.790000915527344,26.621410369873047,33338000
|
|
2013-08-16,31.790000915527344,31.989999771118164,31.65999984741211,31.799999237060547,26.629791259765625,32866300
|
|
2013-08-19,31.760000228881836,31.969999313354492,31.3799991607666,31.389999389648438,26.28644371032715,27902500
|
|
2013-08-20,31.440000534057617,31.899999618530273,31.3700008392334,31.6200008392334,26.479055404663086,22979600
|
|
2013-08-21,31.610000610351562,32.0099983215332,31.540000915527344,31.610000610351562,26.470680236816406,37409100
|
|
2013-08-22,32.189998626708984,32.4900016784668,32.099998474121094,32.38999938964844,27.123865127563477,31169900
|
|
2013-08-23,35.16999816894531,35.20000076293945,34.0,34.75,29.100162506103516,225493800
|
|
2013-08-26,34.400001525878906,34.66999816894531,34.029998779296875,34.150001525878906,28.59771728515625,72786800
|
|
2013-08-27,33.52000045776367,34.099998474121094,33.150001525878906,33.2599983215332,27.8524169921875,58522300
|
|
2013-08-28,33.38999938964844,33.599998474121094,33.0,33.02000045776367,27.65143394470215,44257400
|
|
2013-08-29,32.93000030517578,33.599998474121094,32.79999923706055,33.54999923706055,28.095260620117188,45284700
|
|
2013-08-30,33.369998931884766,33.47999954223633,33.09000015258789,33.400001525878906,27.969654083251953,42790200
|
|
2013-09-03,31.75,32.06999969482422,31.290000915527344,31.8799991607666,26.69677734375,154507000
|
|
2013-09-04,31.389999389648438,31.469999313354492,31.110000610351562,31.200000762939453,26.127338409423828,142320600
|
|
2013-09-05,31.100000381469727,31.440000534057617,30.950000762939453,31.229999542236328,26.1524600982666,71644900
|
|
2013-09-06,31.309999465942383,31.389999389648438,31.1299991607666,31.149999618530273,26.085464477539062,75434900
|
|
2013-09-09,31.219999313354492,31.790000915527344,31.200000762939453,31.65999984741211,26.51255226135254,49628500
|
|
2013-09-10,31.899999618530273,32.400001525878906,31.790000915527344,32.38999938964844,27.123865127563477,56881200
|
|
2013-09-11,32.56999969482422,32.93000030517578,32.529998779296875,32.7400016784668,27.416955947875977,39087500
|
|
2013-09-12,32.720001220703125,32.779998779296875,32.59000015258789,32.689998626708984,27.375083923339844,32860200
|
|
2013-09-13,32.77000045776367,33.06999969482422,32.5099983215332,33.029998779296875,27.659805297851562,40899000
|
|
2013-09-16,33.380001068115234,33.5,32.72999954223633,32.79999923706055,27.467206954956055,52839700
|
|
2013-09-17,33.41999816894531,33.470001220703125,32.900001525878906,32.93000030517578,27.576066970825195,84716500
|
|
2013-09-18,32.9900016784668,33.400001525878906,32.83000183105469,33.31999969482422,27.90266227722168,64099900
|
|
2013-09-19,33.47999954223633,33.68000030517578,33.31999969482422,33.63999938964844,28.170621871948242,42026600
|
|
2013-09-20,33.40999984741211,33.47999954223633,32.689998626708984,32.790000915527344,27.458831787109375,102904900
|
|
2013-09-23,32.540000915527344,32.970001220703125,32.5,32.7400016784668,27.416955947875977,39826100
|
|
2013-09-24,32.869998931884766,32.869998931884766,32.150001525878906,32.45000076293945,27.174102783203125,40685000
|
|
2013-09-25,32.4900016784668,32.79999923706055,32.400001525878906,32.5099983215332,27.224349975585938,28907500
|
|
2013-09-26,32.63999938964844,33.0,32.59000015258789,32.77000045776367,27.442081451416016,28504000
|
|
2013-09-27,32.880001068115234,33.75,32.869998931884766,33.27000045776367,27.860788345336914,55348000
|
|
2013-09-30,33.0,33.310001373291016,32.70000076293945,33.279998779296875,27.869157791137695,39839500
|
|
2013-10-01,33.349998474121094,33.61000061035156,33.29999923706055,33.58000183105469,28.120386123657227,36718700
|
|
2013-10-02,33.36000061035156,34.029998779296875,33.290000915527344,33.91999816894531,28.405109405517578,46946800
|
|
2013-10-03,33.880001068115234,34.0,33.41999816894531,33.86000061035156,28.3548641204834,38703800
|
|
2013-10-04,33.689998626708984,33.9900016784668,33.619998931884766,33.880001068115234,28.37160873413086,33008100
|
|
2013-10-07,33.599998474121094,33.709999084472656,33.20000076293945,33.29999923706055,27.88590431213379,35069300
|
|
2013-10-08,33.310001373291016,33.33000183105469,32.79999923706055,33.0099983215332,27.643049240112305,41017600
|
|
2013-10-09,33.06999969482422,33.349998474121094,32.959999084472656,33.06999969482422,27.693302154541016,35878600
|
|
2013-10-10,33.310001373291016,33.88999938964844,33.2599983215332,33.7599983215332,28.2711238861084,42875100
|
|
2013-10-11,33.68000030517578,34.13999938964844,33.68000030517578,34.130001068115234,28.58095932006836,30033300
|
|
2013-10-14,33.900001525878906,34.5,33.779998779296875,34.45000076293945,28.84893035888672,27757900
|
|
2013-10-15,34.66999816894531,34.9900016784668,34.470001220703125,34.4900016784668,28.88243865966797,47097800
|
|
2013-10-16,34.599998474121094,34.900001525878906,34.560001373291016,34.63999938964844,29.00804901123047,35111600
|
|
2013-10-17,34.45000076293945,34.9900016784668,34.369998931884766,34.91999816894531,29.242517471313477,31359200
|
|
2013-10-18,34.81999969482422,34.9900016784668,34.33000183105469,34.959999084472656,29.276020050048828,41811700
|
|
2013-10-21,34.97999954223633,35.20000076293945,34.90999984741211,34.9900016784668,29.301136016845703,27433500
|
|
2013-10-22,35.02000045776367,35.099998474121094,34.52000045776367,34.58000183105469,28.95779800415039,40438500
|
|
2013-10-23,34.349998474121094,34.4900016784668,33.66999816894531,33.7599983215332,28.2711238861084,58600500
|
|
2013-10-24,33.81999969482422,34.099998474121094,33.56999969482422,33.720001220703125,28.237625122070312,53209700
|
|
2013-10-25,35.880001068115234,36.290000915527344,35.470001220703125,35.72999954223633,29.920839309692383,113494000
|
|
2013-10-28,35.61000061035156,35.72999954223633,35.27000045776367,35.56999969482422,29.786834716796875,38383600
|
|
2013-10-29,35.630001068115234,35.720001220703125,35.2599983215332,35.52000045776367,29.744976043701172,31702200
|
|
2013-10-30,35.529998779296875,35.790000915527344,35.43000030517578,35.540000915527344,29.761720657348633,36997700
|
|
2013-10-31,35.65999984741211,35.689998626708984,35.34000015258789,35.40999984741211,29.652847290039062,41682300
|
|
2013-11-01,35.66999816894531,35.689998626708984,35.38999938964844,35.529998779296875,29.75334930419922,40264600
|
|
2013-11-04,35.59000015258789,35.97999954223633,35.54999923706055,35.939998626708984,30.096691131591797,28060700
|
|
2013-11-05,35.790000915527344,36.709999084472656,35.77000045776367,36.63999938964844,30.682876586914062,51681900
|
|
2013-11-06,37.2400016784668,38.220001220703125,37.060001373291016,38.18000030517578,31.972492218017578,88948800
|
|
2013-11-07,37.959999084472656,38.0099983215332,37.43000030517578,37.5,31.40305519104004,60437400
|
|
2013-11-08,37.66999816894531,37.779998779296875,37.34000015258789,37.779998779296875,31.637527465820312,36737800
|
|
2013-11-11,37.689998626708984,37.779998779296875,37.349998474121094,37.59000015258789,31.478412628173828,26872500
|
|
2013-11-12,37.380001068115234,37.599998474121094,37.20000076293945,37.36000061035156,31.285816192626953,31651600
|
|
2013-11-13,36.97999954223633,38.15999984741211,36.900001525878906,38.15999984741211,31.95574378967285,44957600
|
|
2013-11-14,37.869998931884766,38.130001068115234,37.720001220703125,38.02000045776367,31.838502883911133,46183700
|
|
2013-11-15,37.95000076293945,38.02000045776367,37.720001220703125,37.84000015258789,31.68776512145996,50601300
|
|
2013-11-18,37.349998474121094,37.58000183105469,37.06999969482422,37.20000076293945,31.151826858520508,53277500
|
|
2013-11-19,36.849998474121094,37.22999954223633,36.66999816894531,36.7400016784668,30.99995231628418,44275000
|
|
2013-11-20,36.91999816894531,37.40999984741211,36.86000061035156,37.08000183105469,31.286823272705078,32229900
|
|
2013-11-21,37.27000045776367,37.529998779296875,37.2599983215332,37.400001525878906,31.556833267211914,23064700
|
|
2013-11-22,37.529998779296875,37.68000030517578,37.33000183105469,37.56999969482422,31.70026969909668,27982000
|
|
2013-11-25,37.93000030517578,37.95000076293945,37.56999969482422,37.63999938964844,31.75933074951172,30646800
|
|
2013-11-26,37.56999969482422,37.650001525878906,37.349998474121094,37.349998474121094,31.514644622802734,34465300
|
|
2013-11-27,37.56999969482422,37.7599983215332,37.4900016784668,37.599998474121094,31.7255859375,26002100
|
|
2013-11-29,37.81999969482422,38.290000915527344,37.81999969482422,38.130001068115234,32.17277908325195,22090400
|
|
2013-12-02,38.09000015258789,38.779998779296875,38.060001373291016,38.45000076293945,32.442779541015625,42950400
|
|
2013-12-03,38.13999938964844,38.4900016784668,38.08000183105469,38.310001373291016,32.32466125488281,52109800
|
|
2013-12-04,38.209999084472656,38.97999954223633,38.119998931884766,38.939998626708984,32.856231689453125,51983600
|
|
2013-12-05,38.849998474121094,38.880001068115234,37.18000030517578,38.0,32.06309127807617,116305000
|
|
2013-12-06,38.41999816894531,38.54999923706055,37.9900016784668,38.36000061035156,32.366851806640625,36457300
|
|
2013-12-09,38.560001373291016,38.869998931884766,38.369998931884766,38.709999084472656,32.662166595458984,30286000
|
|
2013-12-10,38.61000061035156,38.900001525878906,38.02000045776367,38.11000061035156,32.15591812133789,37828600
|
|
2013-12-11,38.060001373291016,38.29999923706055,37.38999938964844,37.61000061035156,31.734031677246094,39853400
|
|
2013-12-12,37.63999938964844,37.63999938964844,37.18000030517578,37.220001220703125,31.40496253967285,36012800
|
|
2013-12-13,37.41999816894531,37.45000076293945,36.619998931884766,36.689998626708984,30.957748413085938,40066100
|
|
2013-12-16,36.72999954223633,37.0,36.540000915527344,36.88999938964844,31.126510620117188,31734200
|
|
2013-12-17,36.939998626708984,37.11000061035156,36.33000183105469,36.52000045776367,30.814327239990234,45687700
|
|
2013-12-18,36.36000061035156,36.599998474121094,35.529998779296875,36.58000183105469,30.864948272705078,63192100
|
|
2013-12-19,36.5099983215332,36.54999923706055,36.08000183105469,36.25,30.586502075195312,34160100
|
|
2013-12-20,36.20000076293945,36.93000030517578,36.189998626708984,36.79999923706055,31.050582885742188,62649100
|
|
2013-12-23,36.810001373291016,36.88999938964844,36.54999923706055,36.619998931884766,30.89869499206543,25128700
|
|
2013-12-24,36.720001220703125,37.16999816894531,36.63999938964844,37.08000183105469,31.286823272705078,14243000
|
|
2013-12-26,37.20000076293945,37.4900016784668,37.16999816894531,37.439998626708984,31.590576171875,17612800
|
|
2013-12-27,37.58000183105469,37.619998931884766,37.16999816894531,37.290000915527344,31.46402359008789,14563000
|
|
2013-12-30,37.220001220703125,37.380001068115234,36.900001525878906,37.290000915527344,31.46402359008789,16290500
|
|
2013-12-31,37.400001525878906,37.58000183105469,37.220001220703125,37.40999984741211,31.565275192260742,17503500
|
|
2014-01-02,37.349998474121094,37.400001525878906,37.099998474121094,37.15999984741211,31.354328155517578,30632200
|
|
2014-01-03,37.20000076293945,37.220001220703125,36.599998474121094,36.90999984741211,31.143386840820312,31134800
|
|
2014-01-06,36.849998474121094,36.88999938964844,36.11000061035156,36.130001068115234,30.485252380371094,43603700
|
|
2014-01-07,36.33000183105469,36.4900016784668,36.209999084472656,36.40999984741211,30.721508026123047,35802800
|
|
2014-01-08,36.0,36.13999938964844,35.58000183105469,35.7599983215332,30.173057556152344,59971700
|
|
2014-01-09,35.880001068115234,35.90999984741211,35.400001525878906,35.529998779296875,29.97899627685547,36516300
|
|
2014-01-10,35.900001525878906,36.150001525878906,35.75,36.040000915527344,30.40930938720703,40548800
|
|
2014-01-13,35.9900016784668,36.02000045776367,34.83000183105469,34.97999954223633,29.514909744262695,45901900
|
|
2014-01-14,34.72999954223633,35.880001068115234,34.630001068115234,35.779998779296875,30.189929962158203,41623300
|
|
2014-01-15,35.900001525878906,36.790000915527344,35.849998474121094,36.7599983215332,31.01681900024414,44812600
|
|
2014-01-16,36.689998626708984,37.0,36.310001373291016,36.88999938964844,31.126510620117188,38018700
|
|
2014-01-17,36.83000183105469,36.83000183105469,36.150001525878906,36.380001068115234,30.696197509765625,46267500
|
|
2014-01-21,36.81999969482422,36.81999969482422,36.060001373291016,36.16999816894531,30.518997192382812,31567300
|
|
2014-01-22,36.2599983215332,36.31999969482422,35.75,35.93000030517578,30.316499710083008,21904300
|
|
2014-01-23,36.09000015258789,36.130001068115234,35.52000045776367,36.060001373291016,30.426193237304688,43954000
|
|
2014-01-24,37.45000076293945,37.54999923706055,36.529998779296875,36.810001373291016,31.05901527404785,76395500
|
|
2014-01-27,36.869998931884766,36.88999938964844,35.97999954223633,36.029998779296875,30.400876998901367,44420800
|
|
2014-01-28,36.119998931884766,36.38999938964844,35.75,36.27000045776367,30.603384017944336,36205500
|
|
2014-01-29,35.97999954223633,36.880001068115234,35.900001525878906,36.65999984741211,30.93244743347168,52745900
|
|
2014-01-30,36.790000915527344,36.880001068115234,36.22999954223633,36.86000061035156,31.10120391845703,35036300
|
|
2014-01-31,36.95000076293945,37.88999938964844,36.560001373291016,37.84000015258789,31.928089141845703,93162300
|
|
2014-02-03,37.7400016784668,37.9900016784668,36.43000030517578,36.47999954223633,30.78058433532715,64063100
|
|
2014-02-04,36.970001220703125,37.189998626708984,36.25,36.349998474121094,30.670881271362305,54697900
|
|
2014-02-05,36.290000915527344,36.470001220703125,35.79999923706055,35.81999969482422,30.22368049621582,55814400
|
|
2014-02-06,35.79999923706055,36.25,35.689998626708984,36.18000030517578,30.527427673339844,35351800
|
|
2014-02-07,36.31999969482422,36.59000015258789,36.0099983215332,36.560001373291016,30.848081588745117,33260500
|
|
2014-02-10,36.630001068115234,36.79999923706055,36.290000915527344,36.79999923706055,31.050582885742188,26767000
|
|
2014-02-11,36.880001068115234,37.2599983215332,36.86000061035156,37.16999816894531,31.362768173217773,32141400
|
|
2014-02-12,37.349998474121094,37.599998474121094,37.29999923706055,37.470001220703125,31.61590576171875,27051800
|
|
2014-02-13,37.33000183105469,37.86000061035156,37.33000183105469,37.61000061035156,31.734031677246094,37635500
|
|
2014-02-14,37.38999938964844,37.779998779296875,37.33000183105469,37.619998931884766,31.742454528808594,31407500
|
|
2014-02-18,37.630001068115234,37.779998779296875,37.40999984741211,37.41999816894531,31.81046485900879,32834000
|
|
2014-02-19,37.220001220703125,37.75,37.209999084472656,37.5099983215332,31.88698959350586,29750400
|
|
2014-02-20,37.56999969482422,37.869998931884766,37.400001525878906,37.75,32.09099578857422,27526100
|
|
2014-02-21,37.939998626708984,38.349998474121094,37.86000061035156,37.97999954223633,32.28651428222656,38021300
|
|
2014-02-24,37.689998626708984,37.97999954223633,37.540000915527344,37.689998626708984,32.03998947143555,32085100
|
|
2014-02-25,37.61000061035156,37.849998474121094,37.349998474121094,37.540000915527344,31.912487030029297,30736500
|
|
2014-02-26,37.58000183105469,37.7400016784668,37.189998626708984,37.470001220703125,31.85296630859375,41041800
|
|
2014-02-27,37.45000076293945,37.88999938964844,37.22999954223633,37.86000061035156,32.18450927734375,33903400
|
|
2014-02-28,37.97999954223633,38.459999084472656,37.81999969482422,38.310001373291016,32.56704330444336,41215000
|
|
2014-03-03,37.91999816894531,38.130001068115234,37.4900016784668,37.779998779296875,32.11649703979492,29717500
|
|
2014-03-04,38.20000076293945,38.47999954223633,38.06999969482422,38.40999984741211,32.65205764770508,26802400
|
|
2014-03-05,38.25,38.27000045776367,37.93000030517578,38.11000061035156,32.39703369140625,20520100
|
|
2014-03-06,38.13999938964844,38.2400016784668,37.88999938964844,38.150001525878906,32.4310302734375,23582200
|
|
2014-03-07,38.279998779296875,38.36000061035156,37.689998626708984,37.900001525878906,32.2185173034668,26591600
|
|
2014-03-10,37.9900016784668,38.0099983215332,37.720001220703125,37.81999969482422,32.150508880615234,19006600
|
|
2014-03-11,37.869998931884766,38.22999954223633,37.720001220703125,38.02000045776367,32.32051467895508,25216400
|
|
2014-03-12,37.79999923706055,38.43000030517578,37.790000915527344,38.27000045776367,32.53304672241211,30494100
|
|
2014-03-13,38.41999816894531,38.45000076293945,37.63999938964844,37.88999938964844,32.210018157958984,32169700
|
|
2014-03-14,37.650001525878906,38.13999938964844,37.5099983215332,37.70000076293945,32.04848098754883,27195600
|
|
2014-03-17,37.900001525878906,38.40999984741211,37.790000915527344,38.04999923706055,32.34603500366211,20479600
|
|
2014-03-18,38.2599983215332,39.900001525878906,38.220001220703125,39.54999923706055,33.62114715576172,64063900
|
|
2014-03-19,39.470001220703125,39.54999923706055,38.90999984741211,39.27000045776367,33.38314437866211,35597200
|
|
2014-03-20,39.25,40.650001525878906,39.2400016784668,40.33000183105469,34.28424072265625,59269800
|
|
2014-03-21,40.720001220703125,40.939998626708984,40.0099983215332,40.15999984741211,34.13972854614258,80721800
|
|
2014-03-24,40.34000015258789,40.63999938964844,39.86000061035156,40.5,34.42875289916992,46098400
|
|
2014-03-25,40.65999984741211,40.9900016784668,39.959999084472656,40.34000015258789,34.29274368286133,43193100
|
|
2014-03-26,40.47999954223633,40.709999084472656,39.599998474121094,39.790000915527344,33.825191497802734,41977500
|
|
2014-03-27,39.7400016784668,39.970001220703125,39.34000015258789,39.36000061035156,33.459651947021484,35369200
|
|
2014-03-28,39.790000915527344,40.63999938964844,39.68000030517578,40.29999923706055,34.25874710083008,43472700
|
|
2014-03-31,40.43000030517578,41.5,40.400001525878906,40.9900016784668,34.845306396484375,46886300
|
|
2014-04-01,41.150001525878906,41.59000015258789,41.06999969482422,41.41999816894531,35.21083068847656,32605000
|
|
2014-04-02,41.439998626708984,41.65999984741211,41.16999816894531,41.349998474121094,35.15132522583008,28666700
|
|
2014-04-03,41.290000915527344,41.290000915527344,40.709999084472656,41.0099983215332,34.862308502197266,30139600
|
|
2014-04-04,41.25,41.38999938964844,39.63999938964844,39.869998931884766,33.8931884765625,51409600
|
|
2014-04-07,39.959999084472656,40.27000045776367,39.7400016784668,39.79999923706055,33.83368682861328,37559600
|
|
2014-04-08,39.75,39.93000030517578,39.20000076293945,39.81999969482422,33.85069274902344,35918600
|
|
2014-04-09,39.93000030517578,40.54999923706055,39.880001068115234,40.470001220703125,34.40325927734375,27398700
|
|
2014-04-10,40.439998626708984,40.689998626708984,39.09000015258789,39.36000061035156,33.459651947021484,45960800
|
|
2014-04-11,39.0,39.790000915527344,39.0,39.209999084472656,33.3321418762207,34330200
|
|
2014-04-14,39.11000061035156,39.40999984741211,38.900001525878906,39.18000030517578,33.3066291809082,32006600
|
|
2014-04-15,39.34000015258789,39.959999084472656,39.04999923706055,39.75,33.79117965698242,33968700
|
|
2014-04-16,40.060001373291016,40.41999816894531,39.90999984741211,40.400001525878906,34.343746185302734,30615800
|
|
2014-04-17,40.0099983215332,40.20000076293945,39.5099983215332,40.0099983215332,34.0122184753418,36688400
|
|
2014-04-21,40.130001068115234,40.150001525878906,39.790000915527344,39.939998626708984,33.95269775390625,22221200
|
|
2014-04-22,39.959999084472656,40.13999938964844,39.83000183105469,39.9900016784668,33.995216369628906,27056700
|
|
2014-04-23,39.9900016784668,39.9900016784668,39.470001220703125,39.689998626708984,33.74017333984375,24602800
|
|
2014-04-24,39.7400016784668,39.970001220703125,39.29999923706055,39.86000061035156,33.88469314575195,42381600
|
|
2014-04-25,40.290000915527344,40.68000030517578,39.75,39.90999984741211,33.92720413208008,56876800
|
|
2014-04-28,40.13999938964844,41.290000915527344,40.09000015258789,40.869998931884766,34.7432975769043,50610200
|
|
2014-04-29,41.099998474121094,41.189998626708984,40.38999938964844,40.5099983215332,34.43724822998047,29636200
|
|
2014-04-30,40.400001525878906,40.5,40.16999816894531,40.400001525878906,34.343746185302734,35458700
|
|
2014-05-01,40.2400016784668,40.36000061035156,39.95000076293945,40.0,34.003719329833984,28787400
|
|
2014-05-02,40.310001373291016,40.34000015258789,39.65999984741211,39.689998626708984,33.74017333984375,43416600
|
|
2014-05-05,39.52000045776367,39.63999938964844,39.29999923706055,39.43000030517578,33.51915740966797,22460900
|
|
2014-05-06,39.290000915527344,39.349998474121094,38.95000076293945,39.060001373291016,33.204620361328125,27112400
|
|
2014-05-07,39.220001220703125,39.5099983215332,38.5099983215332,39.41999816894531,33.51065444946289,41744500
|
|
2014-05-08,39.34000015258789,39.900001525878906,38.970001220703125,39.63999938964844,33.697689056396484,32120400
|
|
2014-05-09,39.540000915527344,39.849998474121094,39.369998931884766,39.540000915527344,33.612667083740234,29647600
|
|
2014-05-12,39.7400016784668,40.02000045776367,39.650001525878906,39.970001220703125,33.97819137573242,22782600
|
|
2014-05-13,39.91999816894531,40.5,39.849998474121094,40.41999816894531,34.603145599365234,27004800
|
|
2014-05-14,40.29999923706055,40.45000076293945,40.04999923706055,40.2400016784668,34.44905090332031,18818700
|
|
2014-05-15,40.09000015258789,40.400001525878906,39.5099983215332,39.599998474121094,33.90114974975586,37793200
|
|
2014-05-16,39.66999816894531,39.84000015258789,39.27000045776367,39.83000183105469,34.098052978515625,29867100
|
|
2014-05-19,39.61000061035156,39.81999969482422,39.459999084472656,39.75,34.02956771850586,24537400
|
|
2014-05-20,39.68000030517578,39.939998626708984,39.459999084472656,39.68000030517578,33.969627380371094,21320900
|
|
2014-05-21,39.79999923706055,40.349998474121094,39.7400016784668,40.349998474121094,34.54322814941406,22398700
|
|
2014-05-22,40.290000915527344,40.349998474121094,39.849998474121094,40.099998474121094,34.32919692993164,20201800
|
|
2014-05-23,40.369998931884766,40.369998931884766,40.0,40.119998931884766,34.34633255004883,18020000
|
|
2014-05-27,40.2599983215332,40.2599983215332,39.810001373291016,40.189998626708984,34.406253814697266,26160600
|
|
2014-05-28,40.13999938964844,40.189998626708984,39.81999969482422,40.0099983215332,34.25216293334961,25711500
|
|
2014-05-29,40.150001525878906,40.349998474121094,39.90999984741211,40.34000015258789,34.534671783447266,19888200
|
|
2014-05-30,40.45000076293945,40.970001220703125,40.25,40.939998626708984,35.048316955566406,34567600
|
|
2014-06-02,40.95000076293945,41.09000015258789,40.68000030517578,40.790000915527344,34.91989517211914,18504300
|
|
2014-06-03,40.599998474121094,40.68000030517578,40.25,40.290000915527344,34.49186706542969,18068900
|
|
2014-06-04,40.209999084472656,40.369998931884766,39.86000061035156,40.31999969482422,34.51755142211914,23209000
|
|
2014-06-05,40.59000015258789,41.25,40.400001525878906,41.209999084472656,35.27946090698242,31865200
|
|
2014-06-06,41.47999954223633,41.65999984741211,41.2400016784668,41.47999954223633,35.51060485839844,24060500
|
|
2014-06-09,41.38999938964844,41.47999954223633,41.02000045776367,41.27000045776367,35.33083724975586,15019200
|
|
2014-06-10,41.029998779296875,41.15999984741211,40.86000061035156,41.11000061035156,35.19385528564453,15117700
|
|
2014-06-11,40.93000030517578,41.06999969482422,40.77000045776367,40.86000061035156,34.97983169555664,18040000
|
|
2014-06-12,40.810001373291016,40.880001068115234,40.290000915527344,40.58000183105469,34.74011993408203,29818900
|
|
2014-06-13,41.099998474121094,41.56999969482422,40.86000061035156,41.22999954223633,35.29658508300781,26310000
|
|
2014-06-16,41.040000915527344,41.61000061035156,41.040000915527344,41.5,35.52773666381836,24205300
|
|
2014-06-17,41.290000915527344,41.90999984741211,40.34000015258789,41.68000030517578,35.68182373046875,22518600
|
|
2014-06-18,41.61000061035156,41.7400016784668,41.18000030517578,41.650001525878906,35.65614318847656,27097000
|
|
2014-06-19,41.56999969482422,41.77000045776367,41.33000183105469,41.5099983215332,35.53628921508789,19828200
|
|
2014-06-20,41.45000076293945,41.83000183105469,41.380001068115234,41.68000030517578,35.68182373046875,47764900
|
|
2014-06-23,41.72999954223633,42.0,41.689998626708984,41.9900016784668,35.94721603393555,18743900
|
|
2014-06-24,41.83000183105469,41.939998626708984,41.560001373291016,41.75,35.74174880981445,26509100
|
|
2014-06-25,41.70000076293945,42.04999923706055,41.459999084472656,42.029998779296875,35.98147201538086,20049100
|
|
2014-06-26,41.93000030517578,41.939998626708984,41.43000030517578,41.720001220703125,35.71607208251953,23604400
|
|
2014-06-27,41.61000061035156,42.290000915527344,41.5099983215332,42.25,36.1697883605957,74640000
|
|
2014-06-30,42.16999816894531,42.209999084472656,41.70000076293945,41.70000076293945,35.698951721191406,30793100
|
|
2014-07-01,41.86000061035156,42.150001525878906,41.689998626708984,41.869998931884766,35.844482421875,26917000
|
|
2014-07-02,41.72999954223633,41.900001525878906,41.529998779296875,41.900001525878906,35.870174407958984,20208100
|
|
2014-07-03,41.90999984741211,41.9900016784668,41.560001373291016,41.79999923706055,35.784549713134766,15969300
|
|
2014-07-07,41.75,42.119998931884766,41.709999084472656,41.9900016784668,35.94721603393555,21952400
|
|
2014-07-08,41.869998931884766,42.0,41.61000061035156,41.779998779296875,35.767433166503906,31218200
|
|
2014-07-09,41.97999954223633,41.9900016784668,41.529998779296875,41.66999816894531,35.67326736450195,18445900
|
|
2014-07-10,41.369998931884766,42.0,41.04999923706055,41.689998626708984,35.69038391113281,21854700
|
|
2014-07-11,41.70000076293945,42.09000015258789,41.47999954223633,42.09000015258789,36.03281784057617,24083000
|
|
2014-07-14,42.220001220703125,42.45000076293945,42.040000915527344,42.13999938964844,36.07563400268555,21881100
|
|
2014-07-15,42.33000183105469,42.470001220703125,42.029998779296875,42.45000076293945,36.34100341796875,28748700
|
|
2014-07-16,42.5099983215332,44.310001373291016,42.47999954223633,44.08000183105469,37.73643493652344,63318000
|
|
2014-07-17,45.45000076293945,45.709999084472656,44.25,44.529998779296875,38.12168884277344,82180300
|
|
2014-07-18,44.650001525878906,44.84000015258789,44.25,44.689998626708984,38.25865173339844,43407500
|
|
2014-07-21,44.560001373291016,45.15999984741211,44.220001220703125,44.84000015258789,38.3870735168457,37604400
|
|
2014-07-22,45.0,45.150001525878906,44.59000015258789,44.83000183105469,38.37850570678711,43095800
|
|
2014-07-23,45.45000076293945,45.45000076293945,44.619998931884766,44.869998931884766,38.412750244140625,52362900
|
|
2014-07-24,44.93000030517578,45.0,44.31999969482422,44.400001525878906,38.010379791259766,30725300
|
|
2014-07-25,44.29999923706055,44.65999984741211,44.29999923706055,44.5,38.09599685668945,26737700
|
|
2014-07-28,44.36000061035156,44.5099983215332,43.93000030517578,43.970001220703125,37.642276763916016,29684200
|
|
2014-07-29,43.90999984741211,44.09000015258789,43.63999938964844,43.88999938964844,37.57379150390625,27763100
|
|
2014-07-30,44.06999969482422,44.099998474121094,43.290000915527344,43.58000183105469,37.30840301513672,31921400
|
|
2014-07-31,43.380001068115234,43.689998626708984,43.08000183105469,43.15999984741211,36.94882583618164,31537500
|
|
2014-08-01,43.209999084472656,43.25,42.599998474121094,42.86000061035156,36.692012786865234,31170300
|
|
2014-08-04,42.970001220703125,43.470001220703125,42.810001373291016,43.369998931884766,37.128604888916016,34277400
|
|
2014-08-05,43.310001373291016,43.459999084472656,42.83000183105469,43.08000183105469,36.88035583496094,26266400
|
|
2014-08-06,42.7400016784668,43.16999816894531,42.209999084472656,42.7400016784668,36.58928680419922,24634000
|
|
2014-08-07,42.84000015258789,43.45000076293945,42.650001525878906,43.22999954223633,37.008766174316406,30314900
|
|
2014-08-08,43.22999954223633,43.31999969482422,42.90999984741211,43.20000076293945,36.98307800292969,28942700
|
|
2014-08-11,43.2599983215332,43.45000076293945,43.02000045776367,43.20000076293945,36.98307800292969,20351600
|
|
2014-08-12,43.040000915527344,43.59000015258789,43.0,43.52000045776367,37.25703811645508,21431100
|
|
2014-08-13,43.68000030517578,44.18000030517578,43.52000045776367,44.08000183105469,37.73643493652344,22889500
|
|
2014-08-14,44.08000183105469,44.41999816894531,44.0099983215332,44.27000045776367,37.89909362792969,19313200
|
|
2014-08-15,44.58000183105469,44.900001525878906,44.400001525878906,44.790000915527344,38.344261169433594,41611300
|
|
2014-08-18,44.939998626708984,45.11000061035156,44.68000030517578,45.11000061035156,38.61821365356445,26891100
|
|
2014-08-19,44.970001220703125,45.34000015258789,44.83000183105469,45.33000183105469,39.0489387512207,28139500
|
|
2014-08-20,45.34000015258789,45.400001525878906,44.900001525878906,44.95000076293945,38.721588134765625,24770500
|
|
2014-08-21,44.84000015258789,45.25,44.83000183105469,45.220001220703125,38.95417404174805,22285500
|
|
2014-08-22,45.349998474121094,45.470001220703125,45.06999969482422,45.150001525878906,38.89388656616211,18294500
|
|
2014-08-25,45.400001525878906,45.439998626708984,45.040000915527344,45.16999816894531,38.911102294921875,16910000
|
|
2014-08-26,45.310001373291016,45.400001525878906,44.939998626708984,45.0099983215332,38.77328109741211,14873100
|
|
2014-08-27,44.900001525878906,45.0,44.7599983215332,44.869998931884766,38.65266418457031,21287900
|
|
2014-08-28,44.75,44.97999954223633,44.61000061035156,44.880001068115234,38.661285400390625,17657600
|
|
2014-08-29,45.09000015258789,45.439998626708984,44.86000061035156,45.43000030517578,39.13507843017578,21607600
|
|
2014-09-02,45.43000030517578,45.459999084472656,44.849998474121094,45.09000015258789,38.842193603515625,22976800
|
|
2014-09-03,44.529998779296875,45.11000061035156,44.529998779296875,44.959999084472656,38.730201721191406,33684500
|
|
2014-09-04,44.7400016784668,45.27000045776367,44.720001220703125,45.2599983215332,38.98862075805664,26475500
|
|
2014-09-05,45.11000061035156,45.93000030517578,45.11000061035156,45.90999984741211,39.54856491088867,36939400
|
|
2014-09-08,46.02000045776367,46.79999923706055,45.9900016784668,46.470001220703125,40.03096389770508,45736700
|
|
2014-09-09,46.470001220703125,46.970001220703125,46.41999816894531,46.7599983215332,40.280784606933594,40302400
|
|
2014-09-10,46.81999969482422,46.939998626708984,46.279998779296875,46.84000015258789,40.349700927734375,27302400
|
|
2014-09-11,46.7400016784668,47.0,46.470001220703125,47.0,40.4875373840332,29216400
|
|
2014-09-12,46.90999984741211,47.02000045776367,46.599998474121094,46.70000076293945,40.22909927368164,38244700
|
|
2014-09-15,46.540000915527344,46.709999084472656,46.099998474121094,46.2400016784668,39.83282470703125,37667600
|
|
2014-09-16,46.38999938964844,46.849998474121094,46.290000915527344,46.7599983215332,40.280784606933594,27910600
|
|
2014-09-17,46.2599983215332,46.689998626708984,46.22999954223633,46.52000045776367,40.07405090332031,38311900
|
|
2014-09-18,46.59000015258789,46.83000183105469,46.459999084472656,46.68000030517578,40.21186828613281,35556600
|
|
2014-09-19,46.810001373291016,47.56999969482422,46.599998474121094,47.52000045776367,40.93547821044922,202522400
|
|
2014-09-22,47.29999923706055,47.380001068115234,46.97999954223633,47.060001373291016,40.539222717285156,38686100
|
|
2014-09-23,46.849998474121094,46.97999954223633,46.470001220703125,46.560001373291016,40.10850524902344,33430300
|
|
2014-09-24,46.630001068115234,47.11000061035156,46.34000015258789,47.08000183105469,40.55643844604492,26582700
|
|
2014-09-25,46.880001068115234,47.09000015258789,46.029998779296875,46.040000915527344,39.660545349121094,33077400
|
|
2014-09-26,45.93000030517578,46.619998931884766,45.7599983215332,46.40999984741211,39.97928237915039,27078800
|
|
2014-09-29,45.97999954223633,46.560001373291016,45.7599983215332,46.439998626708984,40.00510025024414,26091000
|
|
2014-09-30,46.369998931884766,46.47999954223633,46.0099983215332,46.36000061035156,39.93621063232422,33033100
|
|
2014-10-01,46.27000045776367,46.529998779296875,45.849998474121094,45.900001525878906,39.539947509765625,38088400
|
|
2014-10-02,45.83000183105469,46.099998474121094,45.63999938964844,45.7599983215332,39.419334411621094,25119400
|
|
2014-10-03,45.97999954223633,46.29999923706055,45.61000061035156,46.09000015258789,39.70361328125,32453200
|
|
2014-10-06,46.119998931884766,46.29999923706055,45.91999816894531,46.09000015258789,39.70361328125,20604000
|
|
2014-10-07,45.86000061035156,45.93000030517578,45.41999816894531,45.529998779296875,39.221214294433594,25723700
|
|
2014-10-08,45.47999954223633,46.88999938964844,45.34000015258789,46.779998779296875,40.298004150390625,33031000
|
|
2014-10-09,46.5,46.79999923706055,45.7400016784668,45.849998474121094,39.49687957763672,34422800
|
|
2014-10-10,45.599998474121094,46.119998931884766,43.95000076293945,44.029998779296875,37.92906188964844,51978100
|
|
2014-10-13,43.81999969482422,44.560001373291016,43.4900016784668,43.650001525878906,37.60171890258789,37100200
|
|
2014-10-14,43.869998931884766,44.380001068115234,43.560001373291016,43.72999954223633,37.6706428527832,38115700
|
|
2014-10-15,43.0,43.38999938964844,42.099998474121094,43.220001220703125,37.231300354003906,60218700
|
|
2014-10-16,42.529998779296875,43.08000183105469,42.220001220703125,42.7400016784668,36.81781768798828,49040400
|
|
2014-10-17,43.20000076293945,43.939998626708984,42.790000915527344,43.630001068115234,37.58448791503906,40683300
|
|
2014-10-20,43.060001373291016,44.13999938964844,42.810001373291016,44.08000183105469,37.972137451171875,34527900
|
|
2014-10-21,44.36000061035156,44.97999954223633,44.189998626708984,44.880001068115234,38.661285400390625,36433800
|
|
2014-10-22,45.0,45.06999969482422,44.22999954223633,44.380001068115234,38.230560302734375,33570900
|
|
2014-10-23,44.619998931884766,45.45000076293945,44.529998779296875,45.02000045776367,38.78188705444336,45451900
|
|
2014-10-24,46.83000183105469,46.900001525878906,45.18000030517578,46.130001068115234,39.73807144165039,61076700
|
|
2014-10-27,45.709999084472656,46.099998474121094,45.709999084472656,45.90999984741211,39.54856491088867,30371300
|
|
2014-10-28,45.86000061035156,46.5,45.77000045776367,46.4900016784668,40.048187255859375,29049800
|
|
2014-10-29,46.439998626708984,46.70000076293945,46.34000015258789,46.619998931884766,40.160194396972656,30276100
|
|
2014-10-30,46.31999969482422,46.31999969482422,45.77000045776367,46.04999923706055,39.66916275024414,30073900
|
|
2014-10-31,46.939998626708984,46.970001220703125,46.47999954223633,46.95000076293945,40.444454193115234,35849700
|
|
2014-11-03,46.88999938964844,47.459999084472656,46.72999954223633,47.439998626708984,40.86656188964844,23130400
|
|
2014-11-04,47.29999923706055,47.72999954223633,47.25,47.56999969482422,40.978546142578125,21530800
|
|
2014-11-05,47.79999923706055,47.900001525878906,47.2599983215332,47.86000061035156,41.228370666503906,22449600
|
|
2014-11-06,47.86000061035156,48.86000061035156,47.790000915527344,48.70000076293945,41.951961517333984,33037800
|
|
2014-11-07,48.91999816894531,48.91999816894531,48.290000915527344,48.68000030517578,41.934749603271484,28000600
|
|
2014-11-10,48.650001525878906,49.150001525878906,48.54999923706055,48.88999938964844,42.115638732910156,36370100
|
|
2014-11-11,48.849998474121094,48.95000076293945,48.650001525878906,48.869998931884766,42.09841537475586,23445200
|
|
2014-11-12,48.560001373291016,48.91999816894531,48.52000045776367,48.779998779296875,42.0208854675293,22722100
|
|
2014-11-13,48.810001373291016,49.650001525878906,48.709999084472656,49.61000061035156,42.73588180541992,26210400
|
|
2014-11-14,49.7400016784668,50.04999923706055,49.38999938964844,49.58000183105469,42.71004104614258,29081700
|
|
2014-11-17,49.40999984741211,49.709999084472656,49.13999938964844,49.459999084472656,42.606666564941406,30318600
|
|
2014-11-18,49.130001068115234,49.33000183105469,48.70000076293945,48.7400016784668,42.251243591308594,23995500
|
|
2014-11-19,48.65999984741211,48.75,47.93000030517578,48.220001220703125,41.800472259521484,26177500
|
|
2014-11-20,48.0,48.70000076293945,47.869998931884766,48.70000076293945,42.21656036376953,21510600
|
|
2014-11-21,49.02000045776367,49.04999923706055,47.56999969482422,47.97999954223633,41.59242248535156,42884800
|
|
2014-11-24,47.9900016784668,48.0,47.38999938964844,47.59000015258789,41.25434875488281,35434200
|
|
2014-11-25,47.65999984741211,47.970001220703125,47.45000076293945,47.470001220703125,41.15032958984375,28008000
|
|
2014-11-26,47.4900016784668,47.9900016784668,47.279998779296875,47.75,41.39304733276367,27163600
|
|
2014-11-28,47.95000076293945,48.20000076293945,47.61000061035156,47.810001373291016,41.44505310058594,21534400
|
|
2014-12-01,47.880001068115234,48.779998779296875,47.709999084472656,48.619998931884766,42.147220611572266,31191600
|
|
2014-12-02,48.84000015258789,49.04999923706055,48.20000076293945,48.459999084472656,42.008514404296875,25773500
|
|
2014-12-03,48.439998626708984,48.5,47.810001373291016,48.08000183105469,41.67911148071289,23534800
|
|
2014-12-04,48.38999938964844,49.060001373291016,48.20000076293945,48.84000015258789,42.33793258666992,30320400
|
|
2014-12-05,48.81999969482422,48.970001220703125,48.380001068115234,48.41999816894531,41.973846435546875,27313400
|
|
2014-12-08,48.2599983215332,48.349998474121094,47.45000076293945,47.70000076293945,41.34970474243164,26663100
|
|
2014-12-09,47.11000061035156,47.91999816894531,47.04999923706055,47.59000015258789,41.25434875488281,24330500
|
|
2014-12-10,47.58000183105469,47.65999984741211,46.70000076293945,46.900001525878906,40.65622329711914,30431800
|
|
2014-12-11,47.08000183105469,47.7400016784668,46.68000030517578,47.16999816894531,40.890262603759766,29060400
|
|
2014-12-12,46.779998779296875,47.72999954223633,46.66999816894531,46.95000076293945,40.69954299926758,34248400
|
|
2014-12-15,47.20000076293945,47.66999816894531,46.54999923706055,46.66999816894531,40.45684051513672,29247800
|
|
2014-12-16,45.900001525878906,46.34000015258789,45.130001068115234,45.15999984741211,39.147857666015625,47801400
|
|
2014-12-17,45.04999923706055,45.95000076293945,44.900001525878906,45.7400016784668,39.6506462097168,34970900
|
|
2014-12-18,46.58000183105469,47.52000045776367,46.34000015258789,47.52000045776367,41.193668365478516,40105600
|
|
2014-12-19,47.630001068115234,48.099998474121094,47.16999816894531,47.65999984741211,41.31503677368164,64551200
|
|
2014-12-22,47.779998779296875,48.119998931884766,47.709999084472656,47.97999954223633,41.59242248535156,26566000
|
|
2014-12-23,48.369998931884766,48.79999923706055,48.130001068115234,48.45000076293945,41.99985122680664,23648100
|
|
2014-12-24,48.63999938964844,48.63999938964844,48.08000183105469,48.13999938964844,41.73112106323242,11437800
|
|
2014-12-26,48.40999984741211,48.40999984741211,47.81999969482422,47.880001068115234,41.5057373046875,13197800
|
|
2014-12-29,47.70000076293945,47.779998779296875,47.2599983215332,47.45000076293945,41.132991790771484,14439500
|
|
2014-12-30,47.439998626708984,47.619998931884766,46.84000015258789,47.02000045776367,40.760231018066406,16384700
|
|
2014-12-31,46.72999954223633,47.439998626708984,46.45000076293945,46.45000076293945,40.266117095947266,21552500
|
|
2015-01-02,46.65999984741211,47.41999816894531,46.540000915527344,46.7599983215332,40.534847259521484,27913900
|
|
2015-01-05,46.369998931884766,46.72999954223633,46.25,46.33000183105469,40.16209411621094,39673900
|
|
2015-01-06,46.380001068115234,46.75,45.540000915527344,45.650001525878906,39.5726203918457,36447900
|
|
2015-01-07,45.97999954223633,46.459999084472656,45.4900016784668,46.22999954223633,40.07538986206055,29114100
|
|
2015-01-08,46.75,47.75,46.720001220703125,47.59000015258789,41.25434875488281,29645200
|
|
2015-01-09,47.61000061035156,47.81999969482422,46.900001525878906,47.189998626708984,40.90760040283203,23944200
|
|
2015-01-12,47.41999816894531,47.540000915527344,46.36000061035156,46.599998474121094,40.396141052246094,23651900
|
|
2015-01-13,46.970001220703125,47.90999984741211,46.060001373291016,46.36000061035156,40.1880989074707,35270600
|
|
2015-01-14,45.959999084472656,46.2400016784668,45.619998931884766,45.959999084472656,39.84134292602539,29719600
|
|
2015-01-15,46.220001220703125,46.380001068115234,45.40999984741211,45.47999954223633,39.42524719238281,32750800
|
|
2015-01-16,45.310001373291016,46.279998779296875,45.16999816894531,46.2400016784668,40.08406066894531,35695300
|
|
2015-01-20,46.29999923706055,46.650001525878906,45.56999969482422,46.38999938964844,40.2140998840332,36161900
|
|
2015-01-21,45.939998626708984,46.13999938964844,45.47999954223633,45.91999816894531,39.80666732788086,39081100
|
|
2015-01-22,46.380001068115234,47.13999938964844,46.08000183105469,47.130001068115234,40.855587005615234,35898000
|
|
2015-01-23,47.36000061035156,47.38999938964844,46.79999923706055,47.18000030517578,40.8989372253418,26211600
|
|
2015-01-26,47.0,47.130001068115234,46.2400016784668,47.0099983215332,40.75156021118164,42525500
|
|
2015-01-27,42.95000076293945,43.20000076293945,42.11000061035156,42.65999984741211,36.98067092895508,169164000
|
|
2015-01-28,42.7400016784668,42.790000915527344,41.15999984741211,41.189998626708984,35.70637130737305,84507100
|
|
2015-01-29,40.93000030517578,42.119998931884766,40.790000915527344,42.0099983215332,36.41720962524414,63585300
|
|
2015-01-30,41.54999923706055,41.58000183105469,40.349998474121094,40.400001525878906,35.02154541015625,78004900
|
|
2015-02-02,40.59000015258789,41.369998931884766,40.22999954223633,41.279998779296875,35.784393310546875,50352500
|
|
2015-02-03,41.630001068115234,41.93000030517578,41.04999923706055,41.599998474121094,36.06178665161133,52082400
|
|
2015-02-04,41.939998626708984,42.209999084472656,41.36000061035156,41.84000015258789,36.26985549926758,41614800
|
|
2015-02-05,42.220001220703125,42.63999938964844,41.86000061035156,42.45000076293945,36.79862976074219,36548200
|
|
2015-02-06,42.68000030517578,42.790000915527344,42.150001525878906,42.40999984741211,36.76395797729492,34616600
|
|
2015-02-09,42.2400016784668,42.7400016784668,42.209999084472656,42.36000061035156,36.72060775756836,31381100
|
|
2015-02-10,42.7400016784668,42.77000045776367,42.18000030517578,42.599998474121094,36.92866897583008,29670700
|
|
2015-02-11,42.650001525878906,42.650001525878906,42.209999084472656,42.380001068115234,36.737953186035156,38262500
|
|
2015-02-12,42.65999984741211,43.09000015258789,42.5099983215332,43.09000015258789,37.353431701660156,33268800
|
|
2015-02-13,43.380001068115234,43.869998931884766,43.150001525878906,43.869998931884766,38.029579162597656,40264900
|
|
2015-02-17,43.970001220703125,44.0,43.189998626708984,43.58000183105469,38.04705047607422,33695700
|
|
2015-02-18,43.630001068115234,43.70000076293945,43.38999938964844,43.529998779296875,38.003395080566406,27111700
|
|
2015-02-19,43.18000030517578,43.529998779296875,43.04999923706055,43.5,37.977203369140625,27603400
|
|
2015-02-20,43.5099983215332,43.880001068115234,43.290000915527344,43.86000061035156,38.2914924621582,29721100
|
|
2015-02-23,43.70000076293945,44.189998626708984,43.650001525878906,44.150001525878906,38.544677734375,32518800
|
|
2015-02-24,44.150001525878906,44.29999923706055,43.91999816894531,44.09000015258789,38.49230194091797,25271700
|
|
2015-02-25,43.95000076293945,44.09000015258789,43.79999923706055,43.9900016784668,38.40500259399414,29759800
|
|
2015-02-26,43.9900016784668,44.22999954223633,43.88999938964844,44.060001373291016,38.46610641479492,28957300
|
|
2015-02-27,44.130001068115234,44.20000076293945,43.65999984741211,43.849998474121094,38.28277587890625,33807700
|
|
2015-03-02,43.66999816894531,44.189998626708984,43.54999923706055,43.880001068115234,38.30896759033203,31924000
|
|
2015-03-03,43.560001373291016,43.83000183105469,43.09000015258789,43.279998779296875,37.7851448059082,31748600
|
|
2015-03-04,43.0099983215332,43.209999084472656,42.880001068115234,43.060001373291016,37.59308624267578,25748700
|
|
2015-03-05,43.06999969482422,43.2400016784668,42.81999969482422,43.11000061035156,37.63672637939453,23193500
|
|
2015-03-06,43.0,43.11000061035156,42.150001525878906,42.36000061035156,36.981937408447266,36248800
|
|
2015-03-09,42.189998626708984,43.130001068115234,42.189998626708984,42.849998474121094,37.40971755981445,32108000
|
|
2015-03-10,42.349998474121094,42.709999084472656,42.029998779296875,42.029998779296875,36.693851470947266,39159700
|
|
2015-03-11,42.310001373291016,42.369998931884766,41.84000015258789,41.97999954223633,36.650184631347656,32215300
|
|
2015-03-12,41.33000183105469,41.650001525878906,40.86000061035156,41.02000045776367,35.81207275390625,59992500
|
|
2015-03-13,40.70000076293945,41.470001220703125,40.61000061035156,41.380001068115234,36.12635803222656,58007700
|
|
2015-03-16,41.470001220703125,41.63999938964844,41.279998779296875,41.560001373291016,36.28351974487305,35273500
|
|
2015-03-17,41.369998931884766,41.83000183105469,41.150001525878906,41.70000076293945,36.40574645996094,31673400
|
|
2015-03-18,41.43000030517578,42.83000183105469,41.33000183105469,42.5,37.10417556762695,44194800
|
|
2015-03-19,42.2599983215332,42.59000015258789,42.220001220703125,42.290000915527344,36.920833587646484,33879100
|
|
2015-03-20,42.560001373291016,42.97999954223633,42.4900016784668,42.880001068115234,37.4359245300293,71904500
|
|
2015-03-23,42.880001068115234,43.130001068115234,42.779998779296875,42.86000061035156,37.41845703125,26246100
|
|
2015-03-24,42.779998779296875,43.16999816894531,42.75,42.900001525878906,37.453392028808594,25513300
|
|
2015-03-25,42.91999816894531,42.93000030517578,41.439998626708984,41.459999084472656,36.19620895385742,43469900
|
|
2015-03-26,41.220001220703125,41.61000061035156,40.91999816894531,41.209999084472656,35.977943420410156,37495600
|
|
2015-03-27,41.119998931884766,41.43000030517578,40.83000183105469,40.970001220703125,35.76841735839844,34401400
|
|
2015-03-30,41.099998474121094,41.540000915527344,40.90999984741211,40.959999084472656,35.75968551635742,35049700
|
|
2015-03-31,40.779998779296875,41.029998779296875,40.540000915527344,40.65999984741211,35.497779846191406,34887200
|
|
2015-04-01,40.599998474121094,40.7599983215332,40.310001373291016,40.720001220703125,35.55015182495117,36865300
|
|
2015-04-02,40.65999984741211,40.7400016784668,40.119998931884766,40.290000915527344,35.17475509643555,37487500
|
|
2015-04-06,40.34000015258789,41.779998779296875,40.18000030517578,41.54999923706055,36.2747802734375,39223700
|
|
2015-04-07,41.61000061035156,41.90999984741211,41.310001373291016,41.529998779296875,36.25731658935547,28809400
|
|
2015-04-08,41.459999084472656,41.689998626708984,41.040000915527344,41.41999816894531,36.161277770996094,24753400
|
|
2015-04-09,41.25,41.619998931884766,41.25,41.47999954223633,36.21366882324219,25723900
|
|
2015-04-10,41.630001068115234,41.95000076293945,41.40999984741211,41.720001220703125,36.423194885253906,28022000
|
|
2015-04-13,41.400001525878906,42.060001373291016,41.38999938964844,41.7599983215332,36.45811462402344,30276700
|
|
2015-04-14,41.79999923706055,42.029998779296875,41.38999938964844,41.650001525878906,36.36208724975586,24244400
|
|
2015-04-15,41.7599983215332,42.459999084472656,41.68000030517578,42.2599983215332,36.894622802734375,27343600
|
|
2015-04-16,41.95000076293945,42.34000015258789,41.81999969482422,42.15999984741211,36.80731964111328,22509700
|
|
2015-04-17,41.66999816894531,41.7400016784668,41.15999984741211,41.619998931884766,36.33589553833008,42387600
|
|
2015-04-20,41.72999954223633,43.16999816894531,41.68000030517578,42.90999984741211,37.462120056152344,46057700
|
|
2015-04-21,43.0,43.150001525878906,42.529998779296875,42.63999938964844,37.22639083862305,26013800
|
|
2015-04-22,42.66999816894531,43.130001068115234,42.54999923706055,42.9900016784668,37.531959533691406,25064300
|
|
2015-04-23,42.88999938964844,43.61000061035156,42.79999923706055,43.34000015258789,37.837520599365234,46309500
|
|
2015-04-24,45.65999984741211,48.13999938964844,45.650001525878906,47.869998931884766,41.79238510131836,130933700
|
|
2015-04-27,47.22999954223633,48.130001068115234,47.220001220703125,48.029998779296875,41.932071685791016,59248200
|
|
2015-04-28,47.779998779296875,49.209999084472656,47.70000076293945,49.15999984741211,42.918601989746094,60730800
|
|
2015-04-29,48.720001220703125,49.310001373291016,48.5,49.060001373291016,42.831298828125,47804600
|
|
2015-04-30,48.70000076293945,49.540000915527344,48.599998474121094,48.63999938964844,42.464630126953125,64725500
|
|
2015-05-01,48.58000183105469,48.880001068115234,48.400001525878906,48.65999984741211,42.482086181640625,38937300
|
|
2015-05-04,48.369998931884766,48.869998931884766,48.18000030517578,48.2400016784668,42.11541748046875,34039500
|
|
2015-05-05,47.81999969482422,48.15999984741211,47.310001373291016,47.599998474121094,41.55667495727539,50369200
|
|
2015-05-06,47.56999969482422,47.77000045776367,46.02000045776367,46.279998779296875,40.40425109863281,52433000
|
|
2015-05-07,46.27000045776367,47.09000015258789,46.15999984741211,46.70000076293945,40.770938873291016,32971700
|
|
2015-05-08,47.54999923706055,47.97999954223633,47.52000045776367,47.75,41.687625885009766,35364900
|
|
2015-05-11,47.54999923706055,47.90999984741211,47.369998931884766,47.369998931884766,41.355857849121094,24609400
|
|
2015-05-12,46.849998474121094,47.68000030517578,46.41999816894531,47.349998474121094,41.338409423828125,29928300
|
|
2015-05-13,48.189998626708984,48.31999969482422,47.56999969482422,47.630001068115234,41.582855224609375,34184600
|
|
2015-05-14,48.029998779296875,48.81999969482422,48.029998779296875,48.720001220703125,42.53446960449219,32980900
|
|
2015-05-15,48.869998931884766,48.90999984741211,48.04999923706055,48.29999923706055,42.16780090332031,28642700
|
|
2015-05-18,47.97999954223633,48.220001220703125,47.61000061035156,48.0099983215332,41.914615631103516,24136500
|
|
2015-05-19,47.560001373291016,47.810001373291016,47.18000030517578,47.58000183105469,41.80916213989258,28574800
|
|
2015-05-20,47.38999938964844,47.93000030517578,47.27000045776367,47.58000183105469,41.80916213989258,25047900
|
|
2015-05-21,47.279998779296875,47.599998474121094,47.0099983215332,47.41999816894531,41.6685676574707,22410700
|
|
2015-05-22,47.29999923706055,47.349998474121094,46.81999969482422,46.900001525878906,41.21165466308594,25720600
|
|
2015-05-26,46.83000183105469,46.880001068115234,46.189998626708984,46.59000015258789,40.93923568725586,29581900
|
|
2015-05-27,46.81999969482422,47.77000045776367,46.619998931884766,47.61000061035156,41.83552551269531,27335600
|
|
2015-05-28,47.5,48.02000045776367,47.38999938964844,47.45000076293945,41.69493865966797,19283700
|
|
2015-05-29,47.43000030517578,47.56999969482422,46.59000015258789,46.86000061035156,41.17648696899414,36519600
|
|
2015-06-01,47.060001373291016,47.77000045776367,46.619998931884766,47.22999954223633,41.50161361694336,28837300
|
|
2015-06-02,46.93000030517578,47.349998474121094,46.619998931884766,46.91999816894531,41.22920227050781,21498300
|
|
2015-06-03,47.369998931884766,47.7400016784668,46.81999969482422,46.849998474121094,41.167701721191406,28002200
|
|
2015-06-04,46.790000915527344,47.15999984741211,46.20000076293945,46.36000061035156,40.73713684082031,27745500
|
|
2015-06-05,46.310001373291016,46.52000045776367,45.84000015258789,46.13999938964844,40.5438232421875,25438100
|
|
2015-06-08,46.29999923706055,46.43000030517578,45.66999816894531,45.72999954223633,40.18355178833008,22121600
|
|
2015-06-09,45.7599983215332,45.939998626708984,45.459999084472656,45.650001525878906,40.113250732421875,24406100
|
|
2015-06-10,45.790000915527344,46.83000183105469,45.689998626708984,46.61000061035156,40.95680618286133,28417400
|
|
2015-06-11,46.65999984741211,46.91999816894531,46.130001068115234,46.439998626708984,40.80741500854492,27347800
|
|
2015-06-12,46.220001220703125,46.470001220703125,45.900001525878906,45.970001220703125,40.39444351196289,23931000
|
|
2015-06-15,45.45000076293945,45.650001525878906,45.02000045776367,45.47999954223633,39.963863372802734,33254500
|
|
2015-06-16,45.349998474121094,46.2400016784668,45.29999923706055,45.83000183105469,40.27141571044922,27070300
|
|
2015-06-17,45.72999954223633,46.06999969482422,45.36000061035156,45.970001220703125,40.39444351196289,28704100
|
|
2015-06-18,46.220001220703125,46.79999923706055,46.16999816894531,46.720001220703125,41.05347442626953,32658300
|
|
2015-06-19,46.790000915527344,46.83000183105469,45.9900016784668,46.099998474121094,40.508663177490234,63837000
|
|
2015-06-22,46.33000183105469,46.720001220703125,46.15999984741211,46.22999954223633,40.622894287109375,20318100
|
|
2015-06-23,46.130001068115234,46.279998779296875,45.619998931884766,45.90999984741211,40.341712951660156,25896500
|
|
2015-06-24,45.66999816894531,46.25,45.54999923706055,45.63999938964844,40.104461669921875,34890900
|
|
2015-06-25,46.029998779296875,46.060001373291016,45.5,45.650001525878906,40.113250732421875,20616000
|
|
2015-06-26,45.650001525878906,46.279998779296875,45.029998779296875,45.2599983215332,39.77054977416992,49835300
|
|
2015-06-29,45.040000915527344,45.22999954223633,44.36000061035156,44.369998931884766,38.988502502441406,34081700
|
|
2015-06-30,44.709999084472656,44.720001220703125,43.939998626708984,44.150001525878906,38.7951774597168,35945400
|
|
2015-07-01,44.459999084472656,45.22999954223633,44.099998474121094,44.45000076293945,39.058799743652344,28343900
|
|
2015-07-02,44.47999954223633,44.75,44.060001373291016,44.400001525878906,39.01485061645508,21752000
|
|
2015-07-06,43.959999084472656,44.47999954223633,43.95000076293945,44.38999938964844,39.006065368652344,23034000
|
|
2015-07-07,44.34000015258789,44.4900016784668,43.31999969482422,44.29999923706055,38.92699432373047,36435800
|
|
2015-07-08,44.439998626708984,44.900001525878906,44.029998779296875,44.2400016784668,38.874263763427734,39785900
|
|
2015-07-09,44.75,45.220001220703125,44.5,44.52000045776367,39.12030792236328,32424700
|
|
2015-07-10,45.0099983215332,45.13999938964844,44.56999969482422,44.61000061035156,39.199398040771484,25465800
|
|
2015-07-13,44.97999954223633,45.619998931884766,44.95000076293945,45.540000915527344,40.0166015625,28178300
|
|
2015-07-14,45.45000076293945,45.959999084472656,45.310001373291016,45.619998931884766,40.08687973022461,22880300
|
|
2015-07-15,45.68000030517578,45.88999938964844,45.43000030517578,45.7599983215332,40.209896087646484,26629600
|
|
2015-07-16,46.0099983215332,46.689998626708984,45.970001220703125,46.65999984741211,41.0007438659668,26271700
|
|
2015-07-17,46.54999923706055,46.779998779296875,46.2599983215332,46.619998931884766,40.965614318847656,29467100
|
|
2015-07-20,46.650001525878906,47.130001068115234,46.439998626708984,46.91999816894531,41.22920227050781,30631900
|
|
2015-07-21,46.779998779296875,47.33000183105469,46.47999954223633,47.279998779296875,41.54555130004883,42781900
|
|
2015-07-22,45.439998626708984,46.93000030517578,45.20000076293945,45.540000915527344,40.0166015625,59152400
|
|
2015-07-23,45.27000045776367,46.22999954223633,45.099998474121094,46.11000061035156,40.5174560546875,33934000
|
|
2015-07-24,45.90999984741211,46.31999969482422,45.79999923706055,45.939998626708984,40.36807632446289,32333200
|
|
2015-07-27,45.939998626708984,46.0099983215332,45.25,45.349998474121094,39.849632263183594,39701400
|
|
2015-07-28,45.58000183105469,45.63999938964844,44.790000915527344,45.34000015258789,39.84085464477539,34328900
|
|
2015-07-29,45.400001525878906,46.779998779296875,45.2599983215332,46.290000915527344,40.67562484741211,40945900
|
|
2015-07-30,46.2599983215332,47.400001525878906,45.93000030517578,46.880001068115234,41.1940803527832,39777900
|
|
2015-07-31,47.290000915527344,47.369998931884766,46.5,46.70000076293945,41.03590393066406,31201500
|
|
2015-08-03,46.97999954223633,47.0,46.45000076293945,46.810001373291016,41.1325569152832,24125900
|
|
2015-08-04,46.75,47.709999084472656,46.68000030517578,47.540000915527344,41.77402114868164,33403900
|
|
2015-08-05,47.97999954223633,48.40999984741211,47.540000915527344,47.58000183105469,41.80916213989258,26959700
|
|
2015-08-06,47.709999084472656,47.77000045776367,46.33000183105469,46.619998931884766,40.965614318847656,27368000
|
|
2015-08-07,46.38999938964844,46.779998779296875,46.2599983215332,46.7400016784668,41.07106018066406,19163000
|
|
2015-08-10,46.95000076293945,47.4900016784668,46.84000015258789,47.33000183105469,41.58949279785156,23079900
|
|
2015-08-11,46.81999969482422,46.939998626708984,45.900001525878906,46.40999984741211,40.781070709228516,29237400
|
|
2015-08-12,46.189998626708984,46.900001525878906,45.709999084472656,46.7400016784668,41.07106018066406,30181400
|
|
2015-08-13,47.060001373291016,47.099998474121094,46.4900016784668,46.72999954223633,41.062252044677734,22627200
|
|
2015-08-14,46.529998779296875,47.099998474121094,46.52000045776367,47.0,41.29951477050781,21473400
|
|
2015-08-17,46.810001373291016,47.45000076293945,46.56999969482422,47.31999969482422,41.5806999206543,21099700
|
|
2015-08-18,46.84000015258789,47.43000030517578,46.70000076293945,47.27000045776367,41.810672760009766,23574100
|
|
2015-08-19,46.779998779296875,47.08000183105469,46.29999923706055,46.61000061035156,41.226898193359375,31485500
|
|
2015-08-20,46.06999969482422,46.470001220703125,45.65999984741211,45.65999984741211,40.38661575317383,36238200
|
|
2015-08-21,45.29999923706055,45.47999954223633,43.06999969482422,43.06999969482422,38.09574890136719,70053100
|
|
2015-08-24,40.45000076293945,42.689998626708984,39.720001220703125,41.68000030517578,36.866275787353516,88753700
|
|
2015-08-25,42.56999969482422,43.2400016784668,40.38999938964844,40.470001220703125,35.7960205078125,70616600
|
|
2015-08-26,42.0099983215332,42.84000015258789,41.060001373291016,42.709999084472656,37.77730941772461,63408000
|
|
2015-08-27,43.22999954223633,43.95000076293945,42.93000030517578,43.900001525878906,38.82988357543945,50943200
|
|
2015-08-28,43.400001525878906,44.150001525878906,43.38999938964844,43.93000030517578,38.856414794921875,28246700
|
|
2015-08-31,43.560001373291016,43.93000030517578,43.099998474121094,43.52000045776367,38.493770599365234,34441700
|
|
2015-09-01,42.16999816894531,42.59000015258789,41.65999984741211,41.81999969482422,36.99009704589844,49688900
|
|
2015-09-02,42.36000061035156,43.380001068115234,41.880001068115234,43.36000061035156,38.35224914550781,37671500
|
|
2015-09-03,43.40999984741211,43.97999954223633,43.279998779296875,43.5,38.47607421875,28285200
|
|
2015-09-04,42.810001373291016,43.040000915527344,42.20000076293945,42.61000061035156,37.688865661621094,37138800
|
|
2015-09-08,43.29999923706055,44.0,43.20000076293945,43.88999938964844,38.821048736572266,32469800
|
|
2015-09-09,44.209999084472656,44.400001525878906,42.90999984741211,43.06999969482422,38.09574890136719,33469500
|
|
2015-09-10,43.119998931884766,43.790000915527344,42.75,43.290000915527344,38.29033660888672,31366600
|
|
2015-09-11,43.13999938964844,43.59000015258789,42.939998626708984,43.47999954223633,38.4583854675293,27132500
|
|
2015-09-14,43.43000030517578,43.439998626708984,42.86000061035156,43.040000915527344,38.06919860839844,23656000
|
|
2015-09-15,43.189998626708984,44.290000915527344,43.08000183105469,43.97999954223633,38.90065002441406,28882200
|
|
2015-09-16,43.970001220703125,44.380001068115234,43.84000015258789,44.29999923706055,39.183685302734375,23372200
|
|
2015-09-17,44.290000915527344,45.0,44.08000183105469,44.25,39.13945770263672,32768200
|
|
2015-09-18,43.5,43.9900016784668,43.33000183105469,43.47999954223633,38.4583854675293,63143700
|
|
2015-09-21,43.619998931884766,44.470001220703125,43.599998474121094,44.11000061035156,39.01563262939453,26177200
|
|
2015-09-22,43.380001068115234,44.04999923706055,43.310001373291016,43.900001525878906,38.82988357543945,28085900
|
|
2015-09-23,43.93000030517578,44.16999816894531,43.5099983215332,43.869998931884766,38.8033447265625,17145200
|
|
2015-09-24,43.45000076293945,44.130001068115234,43.27000045776367,43.90999984741211,38.83872604370117,27905600
|
|
2015-09-25,44.47999954223633,44.72999954223633,43.7599983215332,43.939998626708984,38.86526107788086,29384600
|
|
2015-09-28,43.83000183105469,44.09000015258789,43.209999084472656,43.290000915527344,38.29033660888672,27613800
|
|
2015-09-29,43.369998931884766,43.56999969482422,43.04999923706055,43.439998626708984,38.42301940917969,32763600
|
|
2015-09-30,43.880001068115234,44.29999923706055,43.65999984741211,44.2599983215332,39.14830780029297,34958900
|
|
2015-10-01,44.75,44.75,43.75,44.61000061035156,39.457881927490234,28657900
|
|
2015-10-02,44.27000045776367,45.56999969482422,43.91999816894531,45.56999969482422,40.30701446533203,41839000
|
|
2015-10-05,45.75,46.88999938964844,45.70000076293945,46.630001068115234,41.244590759277344,34369300
|
|
2015-10-06,46.33000183105469,47.18000030517578,46.220001220703125,46.75,41.35072326660156,27017200
|
|
2015-10-07,47.099998474121094,47.349998474121094,45.95000076293945,46.79999923706055,41.394954681396484,27711500
|
|
2015-10-08,46.560001373291016,47.52000045776367,46.5,47.45000076293945,41.96989059448242,33772700
|
|
2015-10-09,47.45000076293945,47.540000915527344,46.91999816894531,47.11000061035156,41.66915512084961,28600600
|
|
2015-10-12,46.97999954223633,47.06999969482422,46.5,47.0,41.57185745239258,19769100
|
|
2015-10-13,46.560001373291016,47.130001068115234,46.560001373291016,46.88999938964844,41.47455978393555,19987800
|
|
2015-10-14,46.650001525878906,47.099998474121094,46.529998779296875,46.68000030517578,41.28881072998047,24697800
|
|
2015-10-15,47.0099983215332,47.029998779296875,46.529998779296875,47.0099983215332,41.58070755004883,27189400
|
|
2015-10-16,47.02000045776367,47.540000915527344,46.900001525878906,47.5099983215332,42.022953033447266,26450300
|
|
2015-10-19,47.41999816894531,47.880001068115234,47.02000045776367,47.619998931884766,42.1202507019043,29387600
|
|
2015-10-20,47.439998626708984,47.810001373291016,47.02000045776367,47.77000045776367,42.25293731689453,30802200
|
|
2015-10-21,47.91999816894531,47.9900016784668,47.11000061035156,47.20000076293945,41.74876403808594,25144300
|
|
2015-10-22,47.529998779296875,48.95000076293945,47.09000015258789,48.029998779296875,42.4828987121582,56637100
|
|
2015-10-23,52.29999923706055,54.06999969482422,52.25,52.869998931884766,46.763919830322266,135227100
|
|
2015-10-26,52.529998779296875,54.31999969482422,52.5,54.25,47.98455047607422,64633300
|
|
2015-10-27,53.9900016784668,54.369998931884766,53.58000183105469,53.689998626708984,47.48921203613281,50999900
|
|
2015-10-28,53.540000915527344,53.97999954223633,52.86000061035156,53.97999954223633,47.7457275390625,47000800
|
|
2015-10-29,53.540000915527344,53.83000183105469,53.220001220703125,53.36000061035156,47.197322845458984,30202100
|
|
2015-10-30,53.31999969482422,53.9900016784668,52.619998931884766,52.63999938964844,46.560482025146484,46619800
|
|
2015-11-02,52.849998474121094,53.36000061035156,52.619998931884766,53.2400016784668,47.091190338134766,30285000
|
|
2015-11-03,52.93000030517578,54.38999938964844,52.900001525878906,54.150001525878906,47.896087646484375,36596900
|
|
2015-11-04,54.18000030517578,54.880001068115234,54.060001373291016,54.400001525878906,48.117210388183594,37087800
|
|
2015-11-05,54.4900016784668,54.70000076293945,54.0,54.380001068115234,48.09952926635742,31468500
|
|
2015-11-06,54.09000015258789,54.97999954223633,53.959999084472656,54.91999816894531,48.5771484375,32851200
|
|
2015-11-09,54.54999923706055,54.869998931884766,53.560001373291016,54.15999984741211,47.904930114746094,32513100
|
|
2015-11-10,54.06999969482422,54.130001068115234,53.27000045776367,53.5099983215332,47.32999038696289,55283700
|
|
2015-11-11,53.70000076293945,54.20000076293945,53.459999084472656,53.650001525878906,47.453834533691406,36516300
|
|
2015-11-12,53.47999954223633,53.97999954223633,53.189998626708984,53.31999969482422,47.16194534301758,35361100
|
|
2015-11-13,53.06999969482422,53.290000915527344,52.529998779296875,52.84000015258789,46.737388610839844,36848200
|
|
2015-11-16,53.08000183105469,53.88999938964844,52.849998474121094,53.77000045776367,47.55997848510742,32165200
|
|
2015-11-17,53.16999816894531,53.529998779296875,52.849998474121094,52.970001220703125,47.16816711425781,31551300
|
|
2015-11-18,53.0,53.97999954223633,52.97999954223633,53.849998474121094,47.9517822265625,29710000
|
|
2015-11-19,53.9900016784668,54.65999984741211,53.779998779296875,53.939998626708984,48.031917572021484,28149200
|
|
2015-11-20,54.25,54.29999923706055,53.27000045776367,54.189998626708984,48.25454330444336,37147600
|
|
2015-11-23,54.25,54.459999084472656,53.75,54.189998626708984,48.25454330444336,28235900
|
|
2015-11-24,53.91999816894531,54.439998626708984,53.58000183105469,54.25,48.3079719543457,24600000
|
|
2015-11-25,54.09000015258789,54.22999954223633,53.689998626708984,53.689998626708984,47.80931091308594,21005100
|
|
2015-11-27,53.79999923706055,54.08000183105469,53.790000915527344,53.93000030517578,48.02302169799805,9009100
|
|
2015-11-30,54.540000915527344,54.959999084472656,54.0,54.349998474121094,48.39702224731445,56241400
|
|
2015-12-01,54.40999984741211,55.22999954223633,54.29999923706055,55.220001220703125,49.17171096801758,39952800
|
|
2015-12-02,55.31999969482422,55.959999084472656,55.060001373291016,55.209999084472656,49.16281509399414,47274900
|
|
2015-12-03,55.4900016784668,55.77000045776367,53.93000030517578,54.20000076293945,48.26344680786133,38627800
|
|
2015-12-04,54.119998931884766,56.22999954223633,54.099998474121094,55.90999984741211,49.7861442565918,43963700
|
|
2015-12-07,55.790000915527344,55.970001220703125,55.290000915527344,55.810001373291016,49.69709777832031,30709800
|
|
2015-12-08,55.470001220703125,56.099998474121094,54.9900016784668,55.790000915527344,49.679298400878906,32878000
|
|
2015-12-09,55.369998931884766,55.869998931884766,54.5099983215332,54.97999954223633,48.95801544189453,36373200
|
|
2015-12-10,55.38999938964844,55.65999984741211,55.0099983215332,55.27000045776367,49.216243743896484,31775800
|
|
2015-12-11,54.709999084472656,55.099998474121094,54.0099983215332,54.060001373291016,48.138790130615234,39549500
|
|
2015-12-14,54.33000183105469,55.209999084472656,53.68000030517578,55.13999938964844,49.10048294067383,46768900
|
|
2015-12-15,55.65999984741211,55.900001525878906,55.09000015258789,55.20000076293945,49.15390396118164,39843000
|
|
2015-12-16,55.540000915527344,56.25,54.7599983215332,56.130001068115234,49.9820556640625,37503300
|
|
2015-12-17,56.36000061035156,56.790000915527344,55.529998779296875,55.70000076293945,49.599151611328125,41280900
|
|
2015-12-18,55.77000045776367,56.0,54.029998779296875,54.130001068115234,48.201107025146484,84684200
|
|
2015-12-21,54.880001068115234,55.349998474121094,54.22999954223633,54.83000183105469,48.8244514465332,37246300
|
|
2015-12-22,54.9900016784668,55.47999954223633,54.5,55.349998474121094,49.2874755859375,28322200
|
|
2015-12-23,55.70000076293945,55.880001068115234,55.439998626708984,55.81999969482422,49.70600128173828,27279800
|
|
2015-12-24,55.86000061035156,55.959999084472656,55.43000030517578,55.66999816894531,49.57243728637695,9558500
|
|
2015-12-28,55.349998474121094,55.95000076293945,54.97999954223633,55.95000076293945,49.82176208496094,22458300
|
|
2015-12-29,56.290000915527344,56.849998474121094,56.060001373291016,56.54999923706055,50.35606384277344,27731400
|
|
2015-12-30,56.470001220703125,56.779998779296875,56.290000915527344,56.310001373291016,50.142333984375,21704500
|
|
2015-12-31,56.040000915527344,56.189998626708984,55.41999816894531,55.47999954223633,49.40324401855469,27334100
|
|
2016-01-04,54.31999969482422,54.79999923706055,53.38999938964844,54.79999923706055,48.797725677490234,53778000
|
|
2016-01-05,54.93000030517578,55.38999938964844,54.540000915527344,55.04999923706055,49.02033996582031,34079700
|
|
2016-01-06,54.31999969482422,54.400001525878906,53.63999938964844,54.04999923706055,48.1298828125,39518900
|
|
2016-01-07,52.70000076293945,53.4900016784668,52.06999969482422,52.16999816894531,46.45579528808594,56564900
|
|
2016-01-08,52.369998931884766,53.279998779296875,52.150001525878906,52.33000183105469,46.5982666015625,48754000
|
|
2016-01-11,52.5099983215332,52.849998474121094,51.459999084472656,52.29999923706055,46.57155990600586,36943800
|
|
2016-01-12,52.7599983215332,53.099998474121094,52.060001373291016,52.779998779296875,46.99897766113281,36095500
|
|
2016-01-13,53.79999923706055,54.06999969482422,51.29999923706055,51.63999938964844,45.98384475708008,66883600
|
|
2016-01-14,52.0,53.41999816894531,51.56999969482422,53.11000061035156,47.2928352355957,52381900
|
|
2016-01-15,51.310001373291016,51.970001220703125,50.34000015258789,50.9900016784668,45.4050407409668,71820700
|
|
2016-01-19,51.47999954223633,51.68000030517578,50.060001373291016,50.560001373291016,45.02214050292969,43564500
|
|
2016-01-20,49.97999954223633,51.380001068115234,49.099998474121094,50.790000915527344,45.22694396972656,63273000
|
|
2016-01-21,51.0,51.58000183105469,50.29999923706055,50.47999954223633,44.950897216796875,40191200
|
|
2016-01-22,51.40999984741211,52.33000183105469,51.2599983215332,52.290000915527344,46.56265640258789,37555800
|
|
2016-01-25,51.939998626708984,52.650001525878906,51.650001525878906,51.790000915527344,46.11741638183594,34707700
|
|
2016-01-26,51.790000915527344,52.439998626708984,51.54999923706055,52.16999816894531,46.45579528808594,28900800
|
|
2016-01-27,52.0099983215332,52.20000076293945,51.02000045776367,51.220001220703125,45.60983657836914,36775200
|
|
2016-01-28,51.86000061035156,52.209999084472656,51.25,52.060001373291016,46.35783767700195,62513800
|
|
2016-01-29,54.72999954223633,55.09000015258789,54.0,55.09000015258789,49.055965423583984,83611700
|
|
2016-02-01,54.880001068115234,55.09000015258789,54.5,54.709999084472656,48.71758270263672,44208500
|
|
2016-02-02,54.16999816894531,54.2599983215332,52.650001525878906,53.0,47.19488525390625,56313800
|
|
2016-02-03,53.25,53.38999938964844,51.2599983215332,52.15999984741211,46.4468879699707,57559800
|
|
2016-02-04,52.099998474121094,52.810001373291016,51.369998931884766,52.0,46.30440902709961,46987100
|
|
2016-02-05,51.939998626708984,52.0,49.560001373291016,50.15999984741211,44.66594696044922,62009000
|
|
2016-02-08,49.54999923706055,49.56999969482422,48.189998626708984,49.40999984741211,43.99810791015625,59290500
|
|
2016-02-09,49.02000045776367,50.2400016784668,48.66999816894531,49.279998779296875,43.88233184814453,46740500
|
|
2016-02-10,49.88999938964844,50.38999938964844,49.52000045776367,49.709999084472656,44.265235900878906,38237000
|
|
2016-02-11,48.68000030517578,50.11000061035156,48.5099983215332,49.689998626708984,44.2474250793457,48878600
|
|
2016-02-12,50.25,50.68000030517578,49.75,50.5,44.96870040893555,34243300
|
|
2016-02-16,50.900001525878906,51.09000015258789,50.130001068115234,51.09000015258789,45.82072830200195,37291200
|
|
2016-02-17,51.4900016784668,52.77000045776367,51.45000076293945,52.41999816894531,47.013553619384766,40789000
|
|
2016-02-18,52.33000183105469,52.95000076293945,52.099998474121094,52.189998626708984,46.807273864746094,27176000
|
|
2016-02-19,51.970001220703125,52.279998779296875,51.529998779296875,51.81999969482422,46.47542953491211,33559100
|
|
2016-02-22,52.279998779296875,53.0,52.279998779296875,52.650001525878906,47.21984100341797,25008300
|
|
2016-02-23,52.34000015258789,52.369998931884766,50.97999954223633,51.18000030517578,45.90144729614258,28895300
|
|
2016-02-24,50.689998626708984,51.5,50.20000076293945,51.36000061035156,46.06288528442383,33014500
|
|
2016-02-25,51.72999954223633,52.099998474121094,50.61000061035156,52.099998474121094,46.7265625,26939500
|
|
2016-02-26,52.599998474121094,52.68000030517578,51.099998474121094,51.29999923706055,46.009063720703125,35975900
|
|
2016-02-29,51.349998474121094,51.650001525878906,50.65999984741211,50.880001068115234,45.63238525390625,31654000
|
|
2016-03-01,50.970001220703125,52.59000015258789,50.91999816894531,52.58000183105469,47.15705490112305,33024500
|
|
2016-03-02,52.40999984741211,52.959999084472656,52.15999984741211,52.95000076293945,47.48889923095703,29289900
|
|
2016-03-03,52.970001220703125,52.970001220703125,51.779998779296875,52.349998474121094,46.950782775878906,24427800
|
|
2016-03-04,52.400001525878906,52.45000076293945,51.709999084472656,52.029998779296875,46.66378402709961,33034200
|
|
2016-03-07,51.560001373291016,51.79999923706055,50.58000183105469,51.029998779296875,45.76692581176758,38407800
|
|
2016-03-08,50.79999923706055,52.130001068115234,50.599998474121094,51.650001525878906,46.32295608520508,33835100
|
|
2016-03-09,51.88999938964844,52.849998474121094,51.86000061035156,52.84000015258789,47.3902473449707,28251600
|
|
2016-03-10,52.93000030517578,52.939998626708984,51.15999984741211,52.04999923706055,46.68171691894531,38387800
|
|
2016-03-11,53.0,53.06999969482422,52.380001068115234,53.06999969482422,47.59652328491211,32275700
|
|
2016-03-14,52.709999084472656,53.59000015258789,52.630001068115234,53.16999816894531,47.68619918823242,24083600
|
|
2016-03-15,52.75,53.59000015258789,52.7400016784668,53.59000015258789,48.0628776550293,21104800
|
|
2016-03-16,53.45000076293945,54.599998474121094,53.400001525878906,54.349998474121094,48.7445068359375,31691700
|
|
2016-03-17,54.209999084472656,55.0,54.0,54.65999984741211,49.02252960205078,28223900
|
|
2016-03-18,54.91999816894531,54.970001220703125,53.45000076293945,53.4900016784668,47.97319030761719,67625500
|
|
2016-03-21,53.25,53.93000030517578,52.93000030517578,53.86000061035156,48.30503845214844,23925700
|
|
2016-03-22,53.61000061035156,54.25,53.459999084472656,54.06999969482422,48.49338912963867,23124100
|
|
2016-03-23,54.11000061035156,54.2400016784668,53.7400016784668,53.970001220703125,48.4036979675293,20129000
|
|
2016-03-24,53.84000015258789,54.33000183105469,53.72999954223633,54.209999084472656,48.61893844604492,19950000
|
|
2016-03-28,54.209999084472656,54.290000915527344,53.33000183105469,53.540000915527344,48.01804733276367,17025100
|
|
2016-03-29,53.65999984741211,54.86000061035156,53.45000076293945,54.709999084472656,49.06736755371094,23924300
|
|
2016-03-30,54.93000030517578,55.63999938964844,54.900001525878906,55.04999923706055,49.372310638427734,23008300
|
|
2016-03-31,54.95000076293945,55.59000015258789,54.86000061035156,55.22999954223633,49.53373718261719,26360500
|
|
2016-04-01,55.04999923706055,55.61000061035156,54.56999969482422,55.56999969482422,49.83866882324219,24399200
|
|
2016-04-04,55.43000030517578,55.65999984741211,55.0,55.43000030517578,49.71311569213867,18928800
|
|
2016-04-05,55.189998626708984,55.29999923706055,54.459999084472656,54.560001373291016,48.93284606933594,19272300
|
|
2016-04-06,54.36000061035156,55.20000076293945,54.209999084472656,55.119998931884766,49.43507766723633,21188700
|
|
2016-04-07,54.869998931884766,54.90999984741211,54.22999954223633,54.459999084472656,48.84315872192383,19225100
|
|
2016-04-08,54.66999816894531,55.279998779296875,54.31999969482422,54.41999816894531,48.80728530883789,22167200
|
|
2016-04-11,54.4900016784668,55.150001525878906,54.29999923706055,54.310001373291016,48.70863723754883,21414200
|
|
2016-04-12,54.369998931884766,54.779998779296875,53.7599983215332,54.650001525878906,49.013553619384766,24944300
|
|
2016-04-13,55.119998931884766,55.439998626708984,54.88999938964844,55.349998474121094,49.641361236572266,20818000
|
|
2016-04-14,55.220001220703125,55.58000183105469,55.06999969482422,55.36000061035156,49.650325775146484,20877100
|
|
2016-04-15,55.29999923706055,55.91999816894531,55.11000061035156,55.650001525878906,49.910430908203125,28793800
|
|
2016-04-18,55.4900016784668,56.59000015258789,55.209999084472656,56.459999084472656,50.63688659667969,23786000
|
|
2016-04-19,56.630001068115234,56.77000045776367,55.68000030517578,56.38999938964844,50.5741081237793,29596800
|
|
2016-04-20,56.290000915527344,56.5,55.4900016784668,55.59000015258789,49.85661697387695,36195700
|
|
2016-04-21,55.79999923706055,56.22999954223633,55.41999816894531,55.779998779296875,50.02702713012695,38909100
|
|
2016-04-22,51.90999984741211,52.43000030517578,50.77000045776367,51.779998779296875,46.4395637512207,126834100
|
|
2016-04-25,51.779998779296875,52.130001068115234,51.630001068115234,52.11000061035156,46.735538482666016,33226900
|
|
2016-04-26,52.2599983215332,52.349998474121094,51.09000015258789,51.439998626708984,46.13462829589844,33532600
|
|
2016-04-27,51.47999954223633,51.5,50.54999923706055,50.939998626708984,45.68619155883789,43369300
|
|
2016-04-28,50.619998931884766,50.77000045776367,49.560001373291016,49.900001525878906,44.753475189208984,43134800
|
|
2016-04-29,49.349998474121094,50.25,49.349998474121094,49.869998931884766,44.72654724121094,48411700
|
|
2016-05-02,50.0,50.75,49.779998779296875,50.61000061035156,45.39023208618164,33114500
|
|
2016-05-03,50.34000015258789,50.40999984741211,49.599998474121094,49.779998779296875,44.645843505859375,26460200
|
|
2016-05-04,49.84000015258789,50.060001373291016,49.459999084472656,49.869998931884766,44.72654724121094,24257600
|
|
2016-05-05,49.869998931884766,50.29999923706055,49.72999954223633,49.939998626708984,44.78934097290039,25390700
|
|
2016-05-06,49.91999816894531,50.38999938964844,49.65999984741211,50.38999938964844,45.19292068481445,24787300
|
|
2016-05-09,50.4900016784668,50.59000015258789,50.0,50.06999969482422,44.90593338012695,17951600
|
|
2016-05-10,50.33000183105469,51.099998474121094,50.189998626708984,51.02000045776367,45.75794982910156,22891000
|
|
2016-05-11,51.130001068115234,51.779998779296875,51.0,51.04999923706055,45.78485107421875,24039100
|
|
2016-05-12,51.20000076293945,51.810001373291016,50.91999816894531,51.5099983215332,46.197410583496094,24102800
|
|
2016-05-13,51.439998626708984,51.900001525878906,51.040000915527344,51.08000183105469,45.811771392822266,22592300
|
|
2016-05-16,50.79999923706055,51.959999084472656,50.75,51.83000183105469,46.48440933227539,20032000
|
|
2016-05-17,51.720001220703125,51.72999954223633,50.36000061035156,50.5099983215332,45.617393493652344,27803500
|
|
2016-05-18,50.47999954223633,51.13999938964844,50.29999923706055,50.810001373291016,45.88833999633789,24907500
|
|
2016-05-19,50.470001220703125,50.619998931884766,49.81999969482422,50.31999969482422,45.44580078125,23842400
|
|
2016-05-20,50.47999954223633,51.220001220703125,50.400001525878906,50.619998931884766,45.71674346923828,23905800
|
|
2016-05-23,50.599998474121094,50.68000030517578,49.97999954223633,50.029998779296875,45.183895111083984,26118700
|
|
2016-05-24,50.70000076293945,51.709999084472656,50.400001525878906,51.59000015258789,46.5927734375,34757900
|
|
2016-05-25,51.91999816894531,52.4900016784668,51.790000915527344,52.119998931884766,47.07144546508789,24040200
|
|
2016-05-26,51.93000030517578,51.97999954223633,51.36000061035156,51.88999938964844,46.86372756958008,24335200
|
|
2016-05-27,51.91999816894531,52.31999969482422,51.77000045776367,52.31999969482422,47.252071380615234,17721400
|
|
2016-05-31,52.2599983215332,53.0,52.08000183105469,53.0,47.866207122802734,37653100
|
|
2016-06-01,52.439998626708984,52.95000076293945,52.439998626708984,52.849998474121094,47.73073959350586,25324800
|
|
2016-06-02,52.63999938964844,52.7400016784668,51.84000015258789,52.47999954223633,47.396575927734375,22840800
|
|
2016-06-03,52.380001068115234,52.41999816894531,51.599998474121094,51.790000915527344,46.77341079711914,23368300
|
|
2016-06-06,51.9900016784668,52.349998474121094,51.88999938964844,52.130001068115234,47.08047866821289,18243300
|
|
2016-06-07,52.2400016784668,52.72999954223633,52.099998474121094,52.099998474121094,47.05337905883789,20866800
|
|
2016-06-08,52.02000045776367,52.439998626708984,51.869998931884766,52.040000915527344,46.99919128417969,21149400
|
|
2016-06-09,52.0,52.0,51.4900016784668,51.619998931884766,46.619876861572266,20305700
|
|
2016-06-10,51.04999923706055,52.04999923706055,51.040000915527344,51.47999954223633,46.49342727661133,25833200
|
|
2016-06-13,49.58000183105469,50.720001220703125,49.060001373291016,50.13999938964844,45.283233642578125,83217800
|
|
2016-06-14,49.900001525878906,50.099998474121094,49.56999969482422,49.83000183105469,45.00326919555664,42577100
|
|
2016-06-15,49.779998779296875,50.119998931884766,49.689998626708984,49.689998626708984,44.87681198120117,33757600
|
|
2016-06-16,49.52000045776367,50.470001220703125,49.5099983215332,50.38999938964844,45.509010314941406,31188600
|
|
2016-06-17,50.40999984741211,50.43000030517578,49.81999969482422,50.130001068115234,45.274200439453125,45710500
|
|
2016-06-20,50.63999938964844,50.83000183105469,50.029998779296875,50.06999969482422,45.22003173828125,35607900
|
|
2016-06-21,50.20000076293945,51.43000030517578,50.15999984741211,51.189998626708984,46.23152542114258,34097800
|
|
2016-06-22,51.08000183105469,51.459999084472656,50.95000076293945,50.9900016784668,46.050907135009766,28816800
|
|
2016-06-23,51.279998779296875,52.060001373291016,51.150001525878906,51.90999984741211,46.88178634643555,29028800
|
|
2016-06-24,49.810001373291016,50.939998626708984,49.52000045776367,49.83000183105469,45.00326919555664,133503000
|
|
2016-06-27,49.099998474121094,49.150001525878906,48.040000915527344,48.43000030517578,43.73887252807617,50216300
|
|
2016-06-28,48.91999816894531,49.470001220703125,48.66999816894531,49.439998626708984,44.65104293823242,38140700
|
|
2016-06-29,49.90999984741211,50.720001220703125,49.79999923706055,50.540000915527344,45.644500732421875,31304000
|
|
2016-06-30,50.720001220703125,51.29999923706055,50.5,51.16999816894531,46.21345901489258,28527800
|
|
2016-07-01,51.130001068115234,51.720001220703125,51.06999969482422,51.15999984741211,46.20442581176758,21400400
|
|
2016-07-05,50.83000183105469,51.279998779296875,50.7400016784668,51.16999816894531,46.21345901489258,24806400
|
|
2016-07-06,50.779998779296875,51.540000915527344,50.38999938964844,51.380001068115234,46.40312957763672,28167500
|
|
2016-07-07,51.41999816894531,51.61000061035156,51.06999969482422,51.380001068115234,46.40312957763672,19585200
|
|
2016-07-08,51.72999954223633,52.36000061035156,51.54999923706055,52.29999923706055,47.2340202331543,28391000
|
|
2016-07-11,52.5,52.83000183105469,52.470001220703125,52.59000015258789,47.49592208862305,22269200
|
|
2016-07-12,52.939998626708984,53.400001525878906,52.790000915527344,53.209999084472656,48.05586242675781,27317600
|
|
2016-07-13,53.560001373291016,53.86000061035156,53.18000030517578,53.5099983215332,48.32680892944336,25356800
|
|
2016-07-14,53.84000015258789,53.9900016784668,53.58000183105469,53.7400016784668,48.53453063964844,24545500
|
|
2016-07-15,53.95000076293945,54.0,53.209999084472656,53.70000076293945,48.4984016418457,32024400
|
|
2016-07-18,53.70000076293945,54.34000015258789,53.54999923706055,53.959999084472656,48.73320770263672,31433900
|
|
2016-07-19,53.709999084472656,53.900001525878906,52.93000030517578,53.09000015258789,47.947479248046875,53336500
|
|
2016-07-20,56.150001525878906,56.84000015258789,55.529998779296875,55.90999984741211,50.49433135986328,89893300
|
|
2016-07-21,55.97999954223633,56.22999954223633,55.7599983215332,55.79999923706055,50.39498519897461,32776700
|
|
2016-07-22,56.08000183105469,56.630001068115234,55.779998779296875,56.56999969482422,51.09040832519531,32157200
|
|
2016-07-25,56.470001220703125,56.7400016784668,56.2599983215332,56.72999954223633,51.23490524291992,25610600
|
|
2016-07-26,56.52000045776367,57.290000915527344,56.5099983215332,56.7599983215332,51.261993408203125,28079000
|
|
2016-07-27,56.61000061035156,56.79999923706055,56.11000061035156,56.189998626708984,50.74721908569336,32327500
|
|
2016-07-28,56.0,56.369998931884766,55.720001220703125,56.209999084472656,50.76527786254883,37550400
|
|
2016-07-29,56.2599983215332,56.7599983215332,56.04999923706055,56.68000030517578,51.18975067138672,30558700
|
|
2016-08-01,56.599998474121094,56.75,56.13999938964844,56.58000183105469,51.09944152832031,26003400
|
|
2016-08-02,56.849998474121094,56.900001525878906,56.310001373291016,56.58000183105469,51.09944152832031,35122000
|
|
2016-08-03,56.68000030517578,57.11000061035156,56.4900016784668,56.970001220703125,51.45166015625,22075600
|
|
2016-08-04,56.79999923706055,57.52000045776367,56.66999816894531,57.38999938964844,51.830970764160156,26587700
|
|
2016-08-05,57.650001525878906,58.209999084472656,57.45000076293945,57.959999084472656,52.34575271606445,29335200
|
|
2016-08-08,58.060001373291016,58.09000015258789,57.779998779296875,58.060001373291016,52.43606948852539,19473500
|
|
2016-08-09,58.16999816894531,58.5,58.02000045776367,58.20000076293945,52.562503814697266,16920700
|
|
2016-08-10,58.15999984741211,58.31999969482422,57.81999969482422,58.02000045776367,52.39994812011719,15756900
|
|
2016-08-11,58.029998779296875,58.45000076293945,58.029998779296875,58.29999923706055,52.6528205871582,18162300
|
|
2016-08-12,58.029998779296875,58.189998626708984,57.619998931884766,57.939998626708984,52.32769012451172,21655200
|
|
2016-08-15,58.0099983215332,58.5,57.959999084472656,58.119998931884766,52.49026870727539,19283900
|
|
2016-08-16,57.61000061035156,57.619998931884766,57.27000045776367,57.439998626708984,52.1994514465332,20523500
|
|
2016-08-17,57.540000915527344,57.68000030517578,57.22999954223633,57.560001373291016,52.30851364135742,18856400
|
|
2016-08-18,57.41999816894531,57.70000076293945,57.27000045776367,57.599998474121094,52.3448486328125,14214300
|
|
2016-08-19,57.43000030517578,57.72999954223633,57.20000076293945,57.619998931884766,52.36302947998047,17271000
|
|
2016-08-22,57.599998474121094,57.75,57.2599983215332,57.66999816894531,52.40846633911133,15221900
|
|
2016-08-23,57.900001525878906,58.18000030517578,57.849998474121094,57.88999938964844,52.6083984375,18732400
|
|
2016-08-24,57.79999923706055,58.040000915527344,57.720001220703125,57.95000076293945,52.66292190551758,18151500
|
|
2016-08-25,57.880001068115234,58.290000915527344,57.779998779296875,58.16999816894531,52.862850189208984,18552600
|
|
2016-08-26,58.279998779296875,58.70000076293945,57.689998626708984,58.029998779296875,52.735626220703125,20971200
|
|
2016-08-29,58.18000030517578,58.599998474121094,58.099998474121094,58.099998474121094,52.799232482910156,16417200
|
|
2016-08-30,57.97999954223633,58.189998626708984,57.61000061035156,57.88999938964844,52.6083984375,16930200
|
|
2016-08-31,57.650001525878906,57.79999923706055,57.29999923706055,57.459999084472656,52.21763229370117,20860300
|
|
2016-09-01,57.0099983215332,57.81999969482422,57.0099983215332,57.59000015258789,52.33576965332031,26075400
|
|
2016-09-02,57.66999816894531,58.189998626708984,57.41999816894531,57.66999816894531,52.40846633911133,18900500
|
|
2016-09-06,57.779998779296875,57.79999923706055,57.209999084472656,57.61000061035156,52.35395812988281,16278400
|
|
2016-09-07,57.470001220703125,57.84000015258789,57.40999984741211,57.65999984741211,52.399391174316406,17493400
|
|
2016-09-08,57.630001068115234,57.790000915527344,57.18000030517578,57.43000030517578,52.19036865234375,20146100
|
|
2016-09-09,56.790000915527344,57.52000045776367,56.209999084472656,56.209999084472656,51.0816764831543,35113900
|
|
2016-09-12,56.0,57.209999084472656,55.61000061035156,57.04999923706055,51.84503936767578,29303000
|
|
2016-09-13,56.5,56.650001525878906,56.04999923706055,56.529998779296875,51.372474670410156,30130200
|
|
2016-09-14,56.38999938964844,56.630001068115234,56.029998779296875,56.2599983215332,51.127105712890625,24062500
|
|
2016-09-15,56.150001525878906,57.349998474121094,55.97999954223633,57.189998626708984,51.972259521484375,26847000
|
|
2016-09-16,57.630001068115234,57.630001068115234,56.75,57.25,52.026790618896484,44607000
|
|
2016-09-19,57.27000045776367,57.75,56.849998474121094,56.93000030517578,51.735984802246094,20937100
|
|
2016-09-20,57.349998474121094,57.349998474121094,56.75,56.810001373291016,51.626930236816406,17384000
|
|
2016-09-21,57.5099983215332,57.849998474121094,57.08000183105469,57.7599983215332,52.490264892578125,33707300
|
|
2016-09-22,57.91999816894531,58.0,57.630001068115234,57.81999969482422,52.54478073120117,19822200
|
|
2016-09-23,57.869998931884766,57.90999984741211,57.380001068115234,57.43000030517578,52.19036865234375,19955300
|
|
2016-09-26,57.08000183105469,57.13999938964844,56.83000183105469,56.900001525878906,51.70872497558594,21688700
|
|
2016-09-27,56.93000030517578,58.060001373291016,56.68000030517578,57.95000076293945,52.66292190551758,28065100
|
|
2016-09-28,57.880001068115234,58.060001373291016,57.66999816894531,58.029998779296875,52.735626220703125,20536400
|
|
2016-09-29,57.810001373291016,58.16999816894531,57.209999084472656,57.400001525878906,52.163116455078125,25463500
|
|
2016-09-30,57.56999969482422,57.77000045776367,57.34000015258789,57.599998474121094,52.3448486328125,29910800
|
|
2016-10-03,57.40999984741211,57.54999923706055,57.060001373291016,57.41999816894531,52.18128204345703,19189500
|
|
2016-10-04,57.27000045776367,57.599998474121094,56.970001220703125,57.2400016784668,52.01770782470703,20085900
|
|
2016-10-05,57.290000915527344,57.959999084472656,57.2599983215332,57.63999938964844,52.38120651245117,16726400
|
|
2016-10-06,57.7400016784668,57.86000061035156,57.279998779296875,57.7400016784668,52.47208786010742,16212600
|
|
2016-10-07,57.849998474121094,57.97999954223633,57.41999816894531,57.79999923706055,52.52660369873047,20089000
|
|
2016-10-10,57.90999984741211,58.38999938964844,57.869998931884766,58.040000915527344,52.74470520019531,18196500
|
|
2016-10-11,57.88999938964844,58.02000045776367,56.88999938964844,57.189998626708984,51.972259521484375,26497400
|
|
2016-10-12,57.11000061035156,57.27000045776367,56.400001525878906,57.11000061035156,51.899566650390625,22177500
|
|
2016-10-13,56.70000076293945,57.29999923706055,56.31999969482422,56.91999816894531,51.726898193359375,25313700
|
|
2016-10-14,57.119998931884766,57.7400016784668,57.119998931884766,57.41999816894531,52.18128204345703,27402500
|
|
2016-10-17,57.36000061035156,57.459999084472656,56.869998931884766,57.220001220703125,51.99953842163086,23830000
|
|
2016-10-18,57.529998779296875,57.95000076293945,57.40999984741211,57.65999984741211,52.399391174316406,19149500
|
|
2016-10-19,57.470001220703125,57.84000015258789,57.400001525878906,57.529998779296875,52.28124237060547,22878400
|
|
2016-10-20,57.5,57.52000045776367,56.65999984741211,57.25,52.026790618896484,49455600
|
|
2016-10-21,60.279998779296875,60.45000076293945,59.4900016784668,59.65999984741211,54.216915130615234,80032200
|
|
2016-10-24,59.939998626708984,61.0,59.93000030517578,61.0,55.434669494628906,54067000
|
|
2016-10-25,60.849998474121094,61.369998931884766,60.79999923706055,60.9900016784668,55.42557144165039,35137200
|
|
2016-10-26,60.810001373291016,61.20000076293945,60.470001220703125,60.630001068115234,55.09841537475586,29911600
|
|
2016-10-27,60.61000061035156,60.83000183105469,60.09000015258789,60.099998474121094,54.61677169799805,28479900
|
|
2016-10-28,60.0099983215332,60.52000045776367,59.58000183105469,59.869998931884766,54.407752990722656,33574700
|
|
2016-10-31,60.15999984741211,60.41999816894531,59.91999816894531,59.91999816894531,54.45320129394531,26434700
|
|
2016-11-01,59.970001220703125,60.02000045776367,59.25,59.79999923706055,54.34413146972656,24533000
|
|
2016-11-02,59.81999969482422,59.93000030517578,59.29999923706055,59.43000030517578,54.00788879394531,22147000
|
|
2016-11-03,59.529998779296875,59.63999938964844,59.11000061035156,59.209999084472656,53.80796813964844,21600400
|
|
2016-11-04,58.650001525878906,59.279998779296875,58.52000045776367,58.709999084472656,53.353580474853516,28697000
|
|
2016-11-07,59.779998779296875,60.52000045776367,59.779998779296875,60.41999816894531,54.90757751464844,31664800
|
|
2016-11-08,60.54999923706055,60.779998779296875,60.150001525878906,60.470001220703125,54.95301055908203,22935400
|
|
2016-11-09,60.0,60.59000015258789,59.20000076293945,60.16999816894531,54.68037796020508,49632500
|
|
2016-11-10,60.47999954223633,60.4900016784668,57.630001068115234,58.70000076293945,53.344505310058594,57822400
|
|
2016-11-11,58.22999954223633,59.119998931884766,58.0099983215332,59.02000045776367,53.63530349731445,38767800
|
|
2016-11-14,59.02000045776367,59.08000183105469,57.279998779296875,58.119998931884766,52.817420959472656,41328400
|
|
2016-11-15,58.33000183105469,59.4900016784668,58.31999969482422,58.869998931884766,53.86039733886719,35904100
|
|
2016-11-16,58.939998626708984,59.65999984741211,58.810001373291016,59.650001525878906,54.57402801513672,27332500
|
|
2016-11-17,60.40999984741211,60.95000076293945,59.970001220703125,60.63999938964844,55.47977828979492,32132700
|
|
2016-11-18,60.779998779296875,61.13999938964844,60.29999923706055,60.349998474121094,55.2144775390625,27686300
|
|
2016-11-21,60.5,60.970001220703125,60.41999816894531,60.86000061035156,55.68107223510742,19652600
|
|
2016-11-22,60.97999954223633,61.2599983215332,60.810001373291016,61.119998931884766,55.918941497802734,23206700
|
|
2016-11-23,61.0099983215332,61.099998474121094,60.25,60.400001525878906,55.26020431518555,21848900
|
|
2016-11-25,60.29999923706055,60.529998779296875,60.130001068115234,60.529998779296875,55.379146575927734,8409600
|
|
2016-11-28,60.34000015258789,61.02000045776367,60.209999084472656,60.61000061035156,55.452335357666016,20732600
|
|
2016-11-29,60.650001525878906,61.40999984741211,60.52000045776367,61.09000015258789,55.89149856567383,22366700
|
|
2016-11-30,60.86000061035156,61.18000030517578,60.220001220703125,60.2599983215332,55.132118225097656,34655400
|
|
2016-12-01,60.11000061035156,60.150001525878906,58.939998626708984,59.20000076293945,54.16232681274414,34542100
|
|
2016-12-02,59.08000183105469,59.470001220703125,58.79999923706055,59.25,54.208065032958984,25515700
|
|
2016-12-05,59.70000076293945,60.59000015258789,59.560001373291016,60.220001220703125,55.09552764892578,23552700
|
|
2016-12-06,60.43000030517578,60.459999084472656,59.79999923706055,59.95000076293945,54.848506927490234,19907000
|
|
2016-12-07,60.0099983215332,61.380001068115234,59.79999923706055,61.369998931884766,56.147674560546875,30809000
|
|
2016-12-08,61.29999923706055,61.58000183105469,60.84000015258789,61.0099983215332,55.81828689575195,21220800
|
|
2016-12-09,61.18000030517578,61.9900016784668,61.130001068115234,61.970001220703125,56.69660949707031,27349400
|
|
2016-12-12,61.81999969482422,62.29999923706055,61.720001220703125,62.16999816894531,56.879573822021484,20198100
|
|
2016-12-13,62.5,63.41999816894531,62.2400016784668,62.97999954223633,57.62065505981445,35718900
|
|
2016-12-14,63.0,63.45000076293945,62.529998779296875,62.68000030517578,57.34619140625,30352700
|
|
2016-12-15,62.70000076293945,63.150001525878906,62.29999923706055,62.58000183105469,57.25469970703125,27669900
|
|
2016-12-16,62.95000076293945,62.95000076293945,62.119998931884766,62.29999923706055,56.99851989746094,42453100
|
|
2016-12-19,62.560001373291016,63.77000045776367,62.41999816894531,63.619998931884766,58.206199645996094,34338200
|
|
2016-12-20,63.689998626708984,63.79999923706055,63.029998779296875,63.540000915527344,58.13300323486328,26028400
|
|
2016-12-21,63.43000030517578,63.70000076293945,63.119998931884766,63.540000915527344,58.13300323486328,17096300
|
|
2016-12-22,63.84000015258789,64.0999984741211,63.40999984741211,63.54999923706055,58.142154693603516,22176600
|
|
2016-12-23,63.45000076293945,63.540000915527344,62.79999923706055,63.2400016784668,57.8585319519043,12403800
|
|
2016-12-27,63.209999084472656,64.06999969482422,63.209999084472656,63.279998779296875,57.89513397216797,11763200
|
|
2016-12-28,63.400001525878906,63.400001525878906,62.83000183105469,62.9900016784668,57.62980651855469,14653300
|
|
2016-12-29,62.86000061035156,63.20000076293945,62.72999954223633,62.900001525878906,57.54747009277344,10250600
|
|
2016-12-30,62.959999084472656,62.9900016784668,62.029998779296875,62.13999938964844,56.85213851928711,25579900
|
|
2017-01-03,62.790000915527344,62.84000015258789,62.130001068115234,62.58000183105469,57.25469970703125,20694100
|
|
2017-01-04,62.47999954223633,62.75,62.119998931884766,62.29999923706055,56.99851989746094,21340000
|
|
2017-01-05,62.189998626708984,62.65999984741211,62.029998779296875,62.29999923706055,56.99851989746094,24876000
|
|
2017-01-06,62.29999923706055,63.150001525878906,62.040000915527344,62.84000015258789,57.49258041381836,19922900
|
|
2017-01-09,62.7599983215332,63.08000183105469,62.540000915527344,62.63999938964844,57.30959701538086,20382700
|
|
2017-01-10,62.72999954223633,63.06999969482422,62.279998779296875,62.619998931884766,57.291297912597656,18593000
|
|
2017-01-11,62.61000061035156,63.22999954223633,62.43000030517578,63.189998626708984,57.81278991699219,21517300
|
|
2017-01-12,63.060001373291016,63.400001525878906,61.95000076293945,62.61000061035156,57.282142639160156,20968200
|
|
2017-01-13,62.619998931884766,62.869998931884766,62.349998474121094,62.70000076293945,57.3644905090332,19422300
|
|
2017-01-17,62.68000030517578,62.70000076293945,62.029998779296875,62.529998779296875,57.208953857421875,20664000
|
|
2017-01-18,62.66999816894531,62.70000076293945,62.119998931884766,62.5,57.1815071105957,19670100
|
|
2017-01-19,62.2400016784668,62.97999954223633,62.20000076293945,62.29999923706055,56.99851989746094,18451700
|
|
2017-01-20,62.66999816894531,62.81999969482422,62.369998931884766,62.7400016784668,57.40108108520508,30213500
|
|
2017-01-23,62.70000076293945,63.119998931884766,62.56999969482422,62.959999084472656,57.60237121582031,23097600
|
|
2017-01-24,63.20000076293945,63.7400016784668,62.939998626708984,63.52000045776367,58.114715576171875,24672900
|
|
2017-01-25,63.95000076293945,64.0999984741211,63.45000076293945,63.68000030517578,58.26108169555664,23672700
|
|
2017-01-26,64.12000274658203,64.54000091552734,63.54999923706055,64.2699966430664,58.800880432128906,43554600
|
|
2017-01-27,65.38999938964844,65.91000366210938,64.88999938964844,65.77999877929688,60.1823844909668,44818000
|
|
2017-01-30,65.69000244140625,65.79000091552734,64.80000305175781,65.12999725341797,59.58769989013672,31651400
|
|
2017-01-31,64.86000061035156,65.1500015258789,64.26000213623047,64.6500015258789,59.14855194091797,25270500
|
|
2017-02-01,64.36000061035156,64.62000274658203,63.470001220703125,63.58000183105469,58.16960906982422,39671500
|
|
2017-02-02,63.25,63.40999984741211,62.75,63.16999816894531,57.794498443603516,45827000
|
|
2017-02-03,63.5,63.70000076293945,63.06999969482422,63.68000030517578,58.26108169555664,30301800
|
|
2017-02-06,63.5,63.650001525878906,63.13999938964844,63.63999938964844,58.224491119384766,19796400
|
|
2017-02-07,63.7400016784668,63.779998779296875,63.22999954223633,63.43000030517578,58.0323600769043,20277200
|
|
2017-02-08,63.56999969482422,63.810001373291016,63.220001220703125,63.34000015258789,57.950035095214844,18096400
|
|
2017-02-09,63.52000045776367,64.44000244140625,63.31999969482422,64.05999755859375,58.6087532043457,22644400
|
|
2017-02-10,64.25,64.30000305175781,63.97999954223633,64.0,58.553855895996094,18170700
|
|
2017-02-13,64.23999786376953,64.86000061035156,64.12999725341797,64.72000122070312,59.212608337402344,22920100
|
|
2017-02-14,64.41000366210938,64.72000122070312,64.0199966430664,64.56999969482422,59.43349838256836,23108400
|
|
2017-02-15,64.5,64.56999969482422,64.16000366210938,64.52999877929688,59.39667892456055,17005200
|
|
2017-02-16,64.73999786376953,65.23999786376953,64.44000244140625,64.5199966430664,59.38747787475586,20546300
|
|
2017-02-17,64.47000122070312,64.69000244140625,64.30000305175781,64.62000274658203,59.47952651977539,21248800
|
|
2017-02-21,64.61000061035156,64.94999694824219,64.44999694824219,64.48999786376953,59.35987091064453,20655900
|
|
2017-02-22,64.33000183105469,64.38999938964844,64.05000305175781,64.36000061035156,59.24021530151367,19292700
|
|
2017-02-23,64.41999816894531,64.7300033569336,64.19000244140625,64.62000274658203,59.47952651977539,20273100
|
|
2017-02-24,64.52999877929688,64.80000305175781,64.13999938964844,64.62000274658203,59.47952651977539,21796800
|
|
2017-02-27,64.54000091552734,64.54000091552734,64.05000305175781,64.2300033569336,59.12055587768555,15871500
|
|
2017-02-28,64.08000183105469,64.19999694824219,63.7599983215332,63.97999954223633,58.89043426513672,23239800
|
|
2017-03-01,64.12999725341797,64.98999786376953,64.0199966430664,64.94000244140625,59.77407455444336,26937500
|
|
2017-03-02,64.69000244140625,64.75,63.880001068115234,64.01000213623047,58.91805648803711,24539600
|
|
2017-03-03,63.9900016784668,64.27999877929688,63.619998931884766,64.25,59.138954162597656,18135900
|
|
2017-03-06,63.970001220703125,64.55999755859375,63.810001373291016,64.2699966430664,59.15736389160156,18750300
|
|
2017-03-07,64.19000244140625,64.77999877929688,64.19000244140625,64.4000015258789,59.27703094482422,18521000
|
|
2017-03-08,64.26000213623047,65.08000183105469,64.25,64.98999786376953,59.820091247558594,21510900
|
|
2017-03-09,65.19000244140625,65.19999694824219,64.4800033569336,64.7300033569336,59.580772399902344,19846800
|
|
2017-03-10,65.11000061035156,65.26000213623047,64.75,64.93000030517578,59.764869689941406,19538200
|
|
2017-03-13,65.01000213623047,65.19000244140625,64.56999969482422,64.70999908447266,59.56235885620117,20100000
|
|
2017-03-14,64.52999877929688,64.55000305175781,64.1500015258789,64.41000366210938,59.2862434387207,14280200
|
|
2017-03-15,64.55000305175781,64.91999816894531,64.25,64.75,59.59918975830078,24833800
|
|
2017-03-16,64.75,64.76000213623047,64.30000305175781,64.63999938964844,59.4979362487793,20674300
|
|
2017-03-17,64.91000366210938,65.23999786376953,64.68000030517578,64.87000274658203,59.70964050292969,49219700
|
|
2017-03-20,64.91000366210938,65.18000030517578,64.72000122070312,64.93000030517578,59.764869689941406,14598100
|
|
2017-03-21,65.19000244140625,65.5,64.12999725341797,64.20999908447266,59.102134704589844,26640500
|
|
2017-03-22,64.12000274658203,65.13999938964844,64.12000274658203,65.02999877929688,59.856910705566406,20680000
|
|
2017-03-23,64.94000244140625,65.23999786376953,64.7699966430664,64.87000274658203,59.70964050292969,19269200
|
|
2017-03-24,65.36000061035156,65.44999694824219,64.76000213623047,64.9800033569336,59.81089401245117,22617100
|
|
2017-03-27,64.62999725341797,65.22000122070312,64.3499984741211,65.0999984741211,59.921329498291016,18614700
|
|
2017-03-28,64.95999908447266,65.47000122070312,64.6500015258789,65.29000091552734,60.096229553222656,20080400
|
|
2017-03-29,65.12000274658203,65.5,64.94999694824219,65.47000122070312,60.261905670166016,13618400
|
|
2017-03-30,65.41999816894531,65.9800033569336,65.36000061035156,65.70999908447266,60.482818603515625,15122800
|
|
2017-03-31,65.6500015258789,66.19000244140625,65.44999694824219,65.86000061035156,60.620880126953125,21040300
|
|
2017-04-03,65.80999755859375,65.94000244140625,65.19000244140625,65.55000305175781,60.33555603027344,20400900
|
|
2017-04-04,65.38999938964844,65.80999755859375,65.27999877929688,65.7300033569336,60.501216888427734,12997400
|
|
2017-04-05,66.30000305175781,66.3499984741211,65.44000244140625,65.55999755859375,60.344749450683594,21448600
|
|
2017-04-06,65.5999984741211,66.05999755859375,65.4800033569336,65.7300033569336,60.501216888427734,18103500
|
|
2017-04-07,65.8499984741211,65.95999908447266,65.44000244140625,65.68000030517578,60.4552001953125,14108500
|
|
2017-04-10,65.61000061035156,65.81999969482422,65.36000061035156,65.52999877929688,60.317142486572266,17952700
|
|
2017-04-11,65.5999984741211,65.61000061035156,64.8499984741211,65.4800033569336,60.271114349365234,18791500
|
|
2017-04-12,65.41999816894531,65.51000213623047,65.11000061035156,65.2300033569336,60.04099655151367,17108500
|
|
2017-04-13,65.29000091552734,65.86000061035156,64.94999694824219,64.94999694824219,59.783267974853516,17896500
|
|
2017-04-17,65.04000091552734,65.48999786376953,65.01000213623047,65.4800033569336,60.271114349365234,16689300
|
|
2017-04-18,65.33000183105469,65.70999908447266,65.16000366210938,65.38999938964844,60.18826675415039,15155600
|
|
2017-04-19,65.6500015258789,65.75,64.88999938964844,65.04000091552734,59.866111755371094,26992800
|
|
2017-04-20,65.45999908447266,65.75,65.13999938964844,65.5,60.289520263671875,22299500
|
|
2017-04-21,65.66999816894531,66.69999694824219,65.44999694824219,66.4000015258789,61.117923736572266,32522600
|
|
2017-04-24,67.4800033569336,67.66000366210938,67.0999984741211,67.52999877929688,62.15803146362305,29770000
|
|
2017-04-25,67.9000015258789,68.04000091552734,67.5999984741211,67.91999816894531,62.51700210571289,30242700
|
|
2017-04-26,68.08000183105469,68.30999755859375,67.62000274658203,67.83000183105469,62.4341926574707,26190800
|
|
2017-04-27,68.1500015258789,68.37999725341797,67.58000183105469,68.2699966430664,62.83916473388672,34971000
|
|
2017-04-28,68.91000366210938,69.13999938964844,67.69000244140625,68.45999908447266,63.014060974121094,39548800
|
|
2017-05-01,68.68000030517578,69.55000305175781,68.5,69.41000366210938,63.888492584228516,31954400
|
|
2017-05-02,69.70999908447266,69.70999908447266,69.12999725341797,69.30000305175781,63.78722381591797,23906100
|
|
2017-05-03,69.37999725341797,69.37999725341797,68.70999908447266,69.08000183105469,63.58474349975586,28928000
|
|
2017-05-04,69.02999877929688,69.08000183105469,68.63999938964844,68.80999755859375,63.336204528808594,21749400
|
|
2017-05-05,68.9000015258789,69.02999877929688,68.48999786376953,69.0,63.51111602783203,19128800
|
|
2017-05-08,68.97000122070312,69.05000305175781,68.41999816894531,68.94000244140625,63.45587158203125,18566100
|
|
2017-05-09,68.86000061035156,69.27999877929688,68.68000030517578,69.04000091552734,63.547916412353516,22858400
|
|
2017-05-10,68.98999786376953,69.55999755859375,68.91999816894531,69.30999755859375,63.79644012451172,17977800
|
|
2017-05-11,68.36000061035156,68.7300033569336,68.12000274658203,68.45999908447266,63.014060974121094,28789400
|
|
2017-05-12,68.61000061035156,68.61000061035156,68.04000091552734,68.37999725341797,62.94041061401367,18714100
|
|
2017-05-15,68.13999938964844,68.4800033569336,67.56999969482422,68.43000030517578,62.9864501953125,31530300
|
|
2017-05-16,68.2300033569336,69.44000244140625,68.16000366210938,69.41000366210938,64.25469970703125,34956000
|
|
2017-05-17,68.88999938964844,69.0999984741211,67.43000030517578,67.4800033569336,62.468048095703125,30548800
|
|
2017-05-18,67.4000015258789,68.12999725341797,67.13999938964844,67.70999908447266,62.68095016479492,25201300
|
|
2017-05-19,67.5,68.0999984741211,67.43000030517578,67.69000244140625,62.66245651245117,26961100
|
|
2017-05-22,67.88999938964844,68.5,67.5,68.44999694824219,63.36597442626953,16237600
|
|
2017-05-23,68.72000122070312,68.75,68.37999725341797,68.68000030517578,63.578887939453125,15425800
|
|
2017-05-24,68.87000274658203,68.87999725341797,68.44999694824219,68.7699966430664,63.6622200012207,14593900
|
|
2017-05-25,68.97000122070312,69.87999725341797,68.91000366210938,69.62000274658203,64.44908905029297,21854100
|
|
2017-05-26,69.80000305175781,70.22000122070312,69.5199966430664,69.95999908447266,64.76383972167969,19827900
|
|
2017-05-30,69.79000091552734,70.41000366210938,69.7699966430664,70.41000366210938,65.180419921875,17072800
|
|
2017-05-31,70.52999877929688,70.73999786376953,69.80999755859375,69.83999633789062,64.65275573730469,30436400
|
|
2017-06-01,70.23999786376953,70.61000061035156,69.44999694824219,70.0999984741211,64.8934555053711,21603600
|
|
2017-06-02,70.44000244140625,71.86000061035156,70.23999786376953,71.76000213623047,66.4301528930664,34770300
|
|
2017-06-05,71.97000122070312,72.88999938964844,71.80999755859375,72.27999877929688,66.91152954101562,33316800
|
|
2017-06-06,72.30000305175781,72.62000274658203,72.2699966430664,72.5199966430664,67.13371276855469,31511100
|
|
2017-06-07,72.63999938964844,72.7699966430664,71.94999694824219,72.38999938964844,67.01335144042969,22301800
|
|
2017-06-08,72.51000213623047,72.5199966430664,71.5,71.94999694824219,66.60604095458984,24588300
|
|
2017-06-09,72.04000091552734,72.08000183105469,68.58999633789062,70.31999969482422,65.09710693359375,49187400
|
|
2017-06-12,69.25,69.94000244140625,68.12999725341797,69.77999877929688,64.59721374511719,47761700
|
|
2017-06-13,70.0199966430664,70.81999969482422,69.95999908447266,70.6500015258789,65.402587890625,25258600
|
|
2017-06-14,70.91000366210938,71.0999984741211,69.43000030517578,70.2699966430664,65.0508041381836,25510700
|
|
2017-06-15,69.2699966430664,70.20999908447266,68.80000305175781,69.9000015258789,64.70829772949219,26068700
|
|
2017-06-16,69.7300033569336,70.02999877929688,69.22000122070312,70.0,64.80085754394531,48345100
|
|
2017-06-19,70.5,70.94000244140625,70.3499984741211,70.87000274658203,65.60624694824219,23798300
|
|
2017-06-20,70.81999969482422,70.87000274658203,69.87000274658203,69.91000366210938,64.71757507324219,21512200
|
|
2017-06-21,70.20999908447266,70.62000274658203,69.94000244140625,70.2699966430664,65.0508041381836,19891100
|
|
2017-06-22,70.54000091552734,70.58999633789062,69.70999908447266,70.26000213623047,65.04153442382812,22965700
|
|
2017-06-23,70.08999633789062,71.25,69.91999816894531,71.20999908447266,65.92101287841797,27617300
|
|
2017-06-26,71.4000015258789,71.70999908447266,70.44000244140625,70.52999877929688,65.29149627685547,19607000
|
|
2017-06-27,70.11000061035156,70.18000030517578,69.18000030517578,69.20999908447266,64.06954956054688,25215100
|
|
2017-06-28,69.20999908447266,69.83999633789062,68.79000091552734,69.80000305175781,64.61573028564453,25806200
|
|
2017-06-29,69.37999725341797,69.48999786376953,68.08999633789062,68.48999786376953,63.40303039550781,28918700
|
|
2017-06-30,68.77999877929688,69.37999725341797,68.73999786376953,68.93000030517578,63.81034851074219,24161100
|
|
2017-07-03,69.33000183105469,69.5999984741211,68.0199966430664,68.16999816894531,63.106781005859375,16165500
|
|
2017-07-05,68.26000213623047,69.44000244140625,68.22000122070312,69.08000183105469,63.94921112060547,21176300
|
|
2017-07-06,68.2699966430664,68.77999877929688,68.12000274658203,68.56999969482422,63.47706985473633,21117600
|
|
2017-07-07,68.69999694824219,69.83999633789062,68.69999694824219,69.45999908447266,64.30097961425781,16878300
|
|
2017-07-10,69.45999908447266,70.25,69.19999694824219,69.9800033569336,64.78235626220703,15014500
|
|
2017-07-11,70.0,70.68000030517578,69.75,69.98999786376953,64.79161071777344,17460000
|
|
2017-07-12,70.69000244140625,71.27999877929688,70.55000305175781,71.1500015258789,65.86546325683594,17750900
|
|
2017-07-13,71.5,72.04000091552734,71.30999755859375,71.7699966430664,66.43939208984375,20269800
|
|
2017-07-14,72.23999786376953,73.2699966430664,71.95999908447266,72.77999877929688,67.3743896484375,25868100
|
|
2017-07-17,72.80000305175781,73.44999694824219,72.72000122070312,73.3499984741211,67.90206909179688,21803900
|
|
2017-07-18,73.08999633789062,73.38999938964844,72.66000366210938,73.30000305175781,67.85578155517578,26435300
|
|
2017-07-19,73.5,74.04000091552734,73.44999694824219,73.86000061035156,68.3741683959961,22416200
|
|
2017-07-20,74.18000030517578,74.30000305175781,73.27999877929688,74.22000122070312,68.70742797851562,42361000
|
|
2017-07-21,73.44999694824219,74.29000091552734,73.16999816894531,73.79000091552734,68.3093490600586,46717100
|
|
2017-07-24,73.52999877929688,73.75,73.12999725341797,73.5999984741211,68.13349151611328,21394800
|
|
2017-07-25,73.80000305175781,74.30999755859375,73.5,74.19000244140625,68.6796875,22018700
|
|
2017-07-26,74.33999633789062,74.37999725341797,73.80999755859375,74.05000305175781,68.5500717163086,16252200
|
|
2017-07-27,73.76000213623047,74.41999816894531,72.31999969482422,73.16000366210938,67.72616577148438,36844200
|
|
2017-07-28,72.66999816894531,73.30999755859375,72.54000091552734,73.04000091552734,67.61507415771484,18306700
|
|
2017-07-31,73.30000305175781,73.44000244140625,72.41000366210938,72.69999694824219,67.30032348632812,23600100
|
|
2017-08-01,73.0999984741211,73.41999816894531,72.48999786376953,72.58000183105469,67.18924713134766,22132300
|
|
2017-08-02,72.55000305175781,72.55999755859375,71.44000244140625,72.26000213623047,66.89302062988281,26499200
|
|
2017-08-03,72.19000244140625,72.44000244140625,71.8499984741211,72.1500015258789,66.79119110107422,18214400
|
|
2017-08-04,72.4000015258789,73.04000091552734,72.23999786376953,72.68000030517578,67.28180694580078,22579000
|
|
2017-08-07,72.80000305175781,72.9000015258789,72.26000213623047,72.4000015258789,67.02261352539062,18705700
|
|
2017-08-08,72.08999633789062,73.12999725341797,71.75,72.79000091552734,67.38363647460938,22044600
|
|
2017-08-09,72.25,72.51000213623047,72.05000305175781,72.47000122070312,67.08740997314453,22213400
|
|
2017-08-10,71.9000015258789,72.19000244140625,71.3499984741211,71.41000366210938,66.10614013671875,24734500
|
|
2017-08-11,71.61000061035156,72.69999694824219,71.27999877929688,72.5,67.11518859863281,21443700
|
|
2017-08-14,73.05999755859375,73.72000122070312,72.94999694824219,73.58999633789062,68.12420654296875,20096600
|
|
2017-08-15,73.58999633789062,73.58999633789062,73.04000091552734,73.22000122070312,68.1428451538086,19181400
|
|
2017-08-16,73.33999633789062,74.0999984741211,73.16999816894531,73.6500015258789,68.54302978515625,18150400
|
|
2017-08-17,73.58000183105469,73.87000274658203,72.4000015258789,72.4000015258789,67.37969970703125,22977500
|
|
2017-08-18,72.2699966430664,72.83999633789062,71.93000030517578,72.48999786376953,67.46344757080078,18761500
|
|
2017-08-21,72.47000122070312,72.4800033569336,71.69999694824219,72.1500015258789,67.14704895019531,17734800
|
|
2017-08-22,72.3499984741211,73.23999786376953,72.3499984741211,73.16000366210938,68.0870132446289,14343700
|
|
2017-08-23,72.95999908447266,73.1500015258789,72.52999877929688,72.72000122070312,67.67750549316406,13766500
|
|
2017-08-24,72.73999786376953,72.86000061035156,72.06999969482422,72.69000244140625,67.64960479736328,17098300
|
|
2017-08-25,72.86000061035156,73.3499984741211,72.4800033569336,72.81999969482422,67.77058410644531,12794300
|
|
2017-08-28,73.05999755859375,73.08999633789062,72.55000305175781,72.83000183105469,67.7798843383789,14569700
|
|
2017-08-29,72.25,73.16000366210938,72.05000305175781,73.05000305175781,67.98462677001953,11478400
|
|
2017-08-30,73.01000213623047,74.20999908447266,72.83000183105469,74.01000213623047,68.87804412841797,16897800
|
|
2017-08-31,74.02999877929688,74.95999908447266,73.80000305175781,74.7699966430664,69.5853500366211,27652800
|
|
2017-09-01,74.70999908447266,74.73999786376953,73.63999938964844,73.94000244140625,68.81293487548828,21736200
|
|
2017-09-05,73.33999633789062,73.88999938964844,72.9800033569336,73.61000061035156,68.50578308105469,21556000
|
|
2017-09-06,73.73999786376953,74.04000091552734,73.3499984741211,73.4000015258789,68.31034851074219,16535800
|
|
2017-09-07,73.68000030517578,74.5999984741211,73.5999984741211,74.33999633789062,69.18518829345703,17471200
|
|
2017-09-08,74.33000183105469,74.44000244140625,73.83999633789062,73.9800033569336,68.85015106201172,14703800
|
|
2017-09-11,74.30999755859375,74.94000244140625,74.30999755859375,74.76000213623047,69.57604217529297,17910400
|
|
2017-09-12,74.76000213623047,75.23999786376953,74.37000274658203,74.68000030517578,69.50159454345703,14394900
|
|
2017-09-13,74.93000030517578,75.2300033569336,74.55000305175781,75.20999908447266,69.99484252929688,13380800
|
|
2017-09-14,75.0,75.48999786376953,74.5199966430664,74.7699966430664,69.5853500366211,15733900
|
|
2017-09-15,74.83000183105469,75.38999938964844,74.06999969482422,75.30999755859375,70.08790588378906,38578400
|
|
2017-09-18,75.2300033569336,75.97000122070312,75.04000091552734,75.16000366210938,69.94831085205078,23307000
|
|
2017-09-19,75.20999908447266,75.70999908447266,75.01000213623047,75.44000244140625,70.20891571044922,16093300
|
|
2017-09-20,75.3499984741211,75.55000305175781,74.30999755859375,74.94000244140625,69.74359893798828,21587900
|
|
2017-09-21,75.11000061035156,75.23999786376953,74.11000061035156,74.20999908447266,69.0641860961914,19186100
|
|
2017-09-22,73.98999786376953,74.51000213623047,73.8499984741211,74.41000366210938,69.25033569335938,14111400
|
|
2017-09-25,74.08999633789062,74.25,72.91999816894531,73.26000213623047,68.18006896972656,24149200
|
|
2017-09-26,73.66999816894531,73.80999755859375,72.98999786376953,73.26000213623047,68.18006896972656,18019600
|
|
2017-09-27,73.55000305175781,74.16999816894531,73.16999816894531,73.8499984741211,68.72915649414062,19565100
|
|
2017-09-28,73.54000091552734,73.97000122070312,73.30999755859375,73.87000274658203,68.74777221679688,10883800
|
|
2017-09-29,73.94000244140625,74.54000091552734,73.87999725341797,74.48999786376953,69.32477569580078,17079100
|
|
2017-10-02,74.70999908447266,75.01000213623047,74.30000305175781,74.61000061035156,69.43645477294922,15304800
|
|
2017-10-03,74.66999816894531,74.87999725341797,74.19000244140625,74.26000213623047,69.1107406616211,12190400
|
|
2017-10-04,74.08999633789062,74.72000122070312,73.70999908447266,74.69000244140625,69.51091766357422,13317700
|
|
2017-10-05,75.22000122070312,76.12000274658203,74.95999908447266,75.97000122070312,70.70215606689453,21195300
|
|
2017-10-06,75.66999816894531,76.02999877929688,75.54000091552734,76.0,70.73007202148438,13959800
|
|
2017-10-09,75.97000122070312,76.55000305175781,75.86000061035156,76.29000091552734,70.99993896484375,11386500
|
|
2017-10-10,76.33000183105469,76.62999725341797,76.13999938964844,76.29000091552734,70.99993896484375,13944500
|
|
2017-10-11,76.36000061035156,76.45999908447266,75.94999694824219,76.41999816894531,71.12096405029297,15388900
|
|
2017-10-12,76.48999786376953,77.29000091552734,76.37000274658203,77.12000274658203,71.77240753173828,16876500
|
|
2017-10-13,77.58999633789062,77.87000274658203,77.29000091552734,77.48999786376953,72.11675262451172,15335700
|
|
2017-10-16,77.41999816894531,77.80999755859375,77.3499984741211,77.6500015258789,72.26565551757812,12380100
|
|
2017-10-17,77.47000122070312,77.62000274658203,77.25,77.58999633789062,72.2098388671875,16824000
|
|
2017-10-18,77.66999816894531,77.8499984741211,77.37000274658203,77.61000061035156,72.22843933105469,13300700
|
|
2017-10-19,77.56999969482422,77.93000030517578,77.3499984741211,77.91000366210938,72.50762176513672,15092800
|
|
2017-10-20,78.31999969482422,78.97000122070312,78.22000122070312,78.80999755859375,73.34519958496094,22866400
|
|
2017-10-23,78.98999786376953,79.33999633789062,78.76000213623047,78.83000183105469,73.36384582519531,20627200
|
|
2017-10-24,78.9000015258789,79.19999694824219,78.45999908447266,78.86000061035156,73.39176177978516,17517200
|
|
2017-10-25,78.58000183105469,79.0999984741211,78.01000213623047,78.62999725341797,73.1777114868164,20410800
|
|
2017-10-26,79.19999694824219,79.41999816894531,78.75,78.76000213623047,73.29869079589844,32120700
|
|
2017-10-27,84.37000274658203,86.19999694824219,83.61000061035156,83.80999755859375,77.99851989746094,71066700
|
|
2017-10-30,83.69999694824219,84.33000183105469,83.11000061035156,83.88999938964844,78.07296752929688,31756700
|
|
2017-10-31,84.36000061035156,84.36000061035156,83.11000061035156,83.18000030517578,77.41221618652344,27086600
|
|
2017-11-01,83.68000030517578,83.76000213623047,82.87999725341797,83.18000030517578,77.41221618652344,22307400
|
|
2017-11-02,83.3499984741211,84.45999908447266,83.12000274658203,84.05000305175781,78.22188568115234,23992900
|
|
2017-11-03,84.08000183105469,84.54000091552734,83.4000015258789,84.13999938964844,78.30563354492188,17633500
|
|
2017-11-06,84.19999694824219,84.69999694824219,84.08000183105469,84.47000122070312,78.61276245117188,19860900
|
|
2017-11-07,84.7699966430664,84.9000015258789,83.93000030517578,84.2699966430664,78.4266128540039,17939700
|
|
2017-11-08,84.13999938964844,84.61000061035156,83.83000183105469,84.55999755859375,78.69649505615234,18034200
|
|
2017-11-09,84.11000061035156,84.2699966430664,82.9000015258789,84.08999633789062,78.25910186767578,21178400
|
|
2017-11-10,83.79000091552734,84.0999984741211,83.2300033569336,83.87000274658203,78.05436706542969,19397800
|
|
2017-11-13,83.66000366210938,83.94000244140625,83.45999908447266,83.93000030517578,78.1102066040039,14196900
|
|
2017-11-14,83.5,84.0999984741211,82.9800033569336,84.05000305175781,78.22188568115234,18801300
|
|
2017-11-15,83.47000122070312,83.69000244140625,82.69000244140625,82.9800033569336,77.61392211914062,19383100
|
|
2017-11-16,83.0999984741211,83.41999816894531,82.94000244140625,83.19999694824219,77.81965637207031,20962800
|
|
2017-11-17,83.12000274658203,83.12000274658203,82.23999786376953,82.4000015258789,77.0714111328125,22079000
|
|
2017-11-20,82.4000015258789,82.58999633789062,82.25,82.52999877929688,77.1929931640625,16315000
|
|
2017-11-21,82.73999786376953,83.83999633789062,82.73999786376953,83.72000122070312,78.30606842041016,21237500
|
|
2017-11-22,83.83000183105469,83.9000015258789,83.04000091552734,83.11000061035156,77.73548889160156,20553100
|
|
2017-11-24,83.01000213623047,83.43000030517578,82.77999877929688,83.26000213623047,77.87579345703125,7425600
|
|
2017-11-27,83.30999755859375,83.9800033569336,83.30000305175781,83.87000274658203,78.44636535644531,18265200
|
|
2017-11-28,84.06999969482422,85.05999755859375,84.0199966430664,84.87999725341797,79.39102935791016,21926000
|
|
2017-11-29,84.70999908447266,84.91999816894531,83.18000030517578,83.33999633789062,77.95063018798828,27381100
|
|
2017-11-30,83.51000213623047,84.5199966430664,83.33999633789062,84.16999816894531,78.72696685791016,33054600
|
|
2017-12-01,83.5999984741211,84.80999755859375,83.22000122070312,84.26000213623047,78.8111572265625,29532100
|
|
2017-12-04,84.41999816894531,84.43000030517578,80.69999694824219,81.08000183105469,75.83675384521484,39094900
|
|
2017-12-05,81.33999633789062,82.68000030517578,80.9800033569336,81.58999633789062,76.31381225585938,26152300
|
|
2017-12-06,81.55000305175781,83.13999938964844,81.43000030517578,82.77999877929688,77.42684173583984,26162100
|
|
2017-12-07,82.54000091552734,82.80000305175781,82.0,82.48999786376953,77.15559387207031,23184500
|
|
2017-12-08,83.62999725341797,84.58000183105469,83.33000183105469,84.16000366210938,78.71761322021484,24489100
|
|
2017-12-11,84.29000091552734,85.37000274658203,84.12000274658203,85.2300033569336,79.7184066772461,22857900
|
|
2017-12-12,85.30999755859375,86.05000305175781,85.08000183105469,85.58000183105469,80.04580688476562,23924100
|
|
2017-12-13,85.73999786376953,86.0,85.16999816894531,85.3499984741211,79.83065032958984,22062700
|
|
2017-12-14,85.43000030517578,85.87000274658203,84.52999877929688,84.69000244140625,79.21334075927734,19306000
|
|
2017-12-15,85.26000213623047,87.08999633789062,84.87999725341797,86.8499984741211,81.23365020751953,53936700
|
|
2017-12-18,87.12000274658203,87.5,86.2300033569336,86.37999725341797,80.79403686523438,22283800
|
|
2017-12-19,86.3499984741211,86.3499984741211,85.2699966430664,85.83000183105469,80.27960205078125,23524800
|
|
2017-12-20,86.19999694824219,86.30000305175781,84.70999908447266,85.5199966430664,79.9896469116211,23674900
|
|
2017-12-21,86.05000305175781,86.0999984741211,85.4000015258789,85.5,79.97095489501953,17990700
|
|
2017-12-22,85.4000015258789,85.62999725341797,84.91999816894531,85.51000213623047,79.98029327392578,14145800
|
|
2017-12-26,85.30999755859375,85.52999877929688,85.02999877929688,85.4000015258789,79.87742614746094,9891200
|
|
2017-12-27,85.6500015258789,85.9800033569336,85.22000122070312,85.70999908447266,80.1673812866211,14678000
|
|
2017-12-28,85.9000015258789,85.93000030517578,85.55000305175781,85.72000122070312,80.17671203613281,10594300
|
|
2017-12-29,85.62999725341797,86.05000305175781,85.5,85.54000091552734,80.00836181640625,18717400
|
|
2018-01-02,86.12999725341797,86.30999755859375,85.5,85.94999694824219,80.39183807373047,22483800
|
|
2018-01-03,86.05999755859375,86.51000213623047,85.97000122070312,86.3499984741211,80.76597595214844,26061400
|
|
2018-01-04,86.58999633789062,87.66000366210938,86.56999969482422,87.11000061035156,81.47683715820312,21912000
|
|
2018-01-05,87.66000366210938,88.41000366210938,87.43000030517578,88.19000244140625,82.48700714111328,23407100
|
|
2018-01-08,88.19999694824219,88.58000183105469,87.5999984741211,88.27999877929688,82.57117462158203,22113000
|
|
2018-01-09,88.6500015258789,88.7300033569336,87.86000061035156,88.22000122070312,82.51505279541016,19484300
|
|
2018-01-10,87.86000061035156,88.19000244140625,87.41000366210938,87.81999969482422,82.14090728759766,18652200
|
|
2018-01-11,88.12999725341797,88.12999725341797,87.23999786376953,88.08000183105469,82.38411712646484,17808900
|
|
2018-01-12,88.66999816894531,89.77999877929688,88.44999694824219,89.5999984741211,83.8058090209961,24271500
|
|
2018-01-16,90.0999984741211,90.79000091552734,88.01000213623047,88.3499984741211,82.63664245605469,36599700
|
|
2018-01-17,89.08000183105469,90.27999877929688,88.75,90.13999938964844,84.31090545654297,25621200
|
|
2018-01-18,89.80000305175781,90.66999816894531,89.66000366210938,90.0999984741211,84.27347564697266,24159700
|
|
2018-01-19,90.13999938964844,90.61000061035156,89.66000366210938,90.0,84.1799545288086,36875000
|
|
2018-01-22,90.0,91.62000274658203,89.73999786376953,91.61000061035156,85.68580627441406,23601600
|
|
2018-01-23,91.9000015258789,92.30000305175781,91.54000091552734,91.9000015258789,85.95708465576172,23412800
|
|
2018-01-24,92.55000305175781,93.43000030517578,91.58000183105469,91.81999969482422,85.88227844238281,33277500
|
|
2018-01-25,92.47000122070312,93.23999786376953,91.93000030517578,92.33000183105469,86.35926055908203,26383200
|
|
2018-01-26,93.12000274658203,94.05999755859375,92.58000183105469,94.05999755859375,87.9773941040039,29172200
|
|
2018-01-29,95.13999938964844,95.44999694824219,93.72000122070312,93.91999816894531,87.84645080566406,31569900
|
|
2018-01-30,93.30000305175781,93.66000366210938,92.0999984741211,92.73999786376953,86.74278259277344,38635100
|
|
2018-01-31,93.75,95.4000015258789,93.51000213623047,95.01000213623047,88.865966796875,48756300
|
|
2018-02-01,94.79000091552734,96.06999969482422,93.58000183105469,94.26000213623047,88.16446685791016,47227900
|
|
2018-02-02,93.63999938964844,93.97000122070312,91.5,91.77999877929688,85.84483337402344,47867800
|
|
2018-02-05,90.55999755859375,93.23999786376953,88.0,88.0,82.30928039550781,51031500
|
|
2018-02-06,86.88999938964844,91.4800033569336,85.25,91.33000183105469,85.42394256591797,67998600
|
|
2018-02-07,90.48999786376953,91.7699966430664,89.19999694824219,89.61000061035156,83.81517028808594,41107600
|
|
2018-02-08,89.70999908447266,89.87999725341797,84.76000213623047,85.01000213623047,79.51262664794922,55628700
|
|
2018-02-09,86.30000305175781,88.93000030517578,83.83000183105469,88.18000030517578,82.47760772705078,63499100
|
|
2018-02-12,88.73999786376953,89.77999877929688,87.93000030517578,89.12999725341797,83.36619567871094,35720300
|
|
2018-02-13,88.93000030517578,90.0,87.80000305175781,89.83000183105469,84.02094268798828,26407700
|
|
2018-02-14,88.51000213623047,90.98999786376953,88.41000366210938,90.80999755859375,85.33655548095703,34960900
|
|
2018-02-15,91.20999908447266,92.72000122070312,90.62000274658203,92.66000366210938,87.0750503540039,27823900
|
|
2018-02-16,92.44999694824219,93.5,91.80000305175781,92.0,86.4548110961914,30596900
|
|
2018-02-20,91.4800033569336,93.05999755859375,91.01000213623047,92.72000122070312,87.13141632080078,30911700
|
|
2018-02-21,92.9800033569336,93.36000061035156,91.48999786376953,91.48999786376953,85.9755630493164,26922500
|
|
2018-02-22,92.05000305175781,92.7300033569336,91.36000061035156,91.7300033569336,86.20110321044922,24392800
|
|
2018-02-23,93.5999984741211,94.06999969482422,92.36000061035156,94.05999755859375,88.39067077636719,26329200
|
|
2018-02-26,94.4000015258789,95.44999694824219,94.25,95.41999816894531,89.668701171875,30199800
|
|
2018-02-27,95.73999786376953,95.83999633789062,94.19999694824219,94.19999694824219,88.52222442626953,25869100
|
|
2018-02-28,94.83999633789062,95.70999908447266,93.62999725341797,93.7699966430664,88.11814880371094,31167300
|
|
2018-03-01,93.98999786376953,94.56999969482422,91.83999633789062,92.8499984741211,87.25360870361328,37135600
|
|
2018-03-02,91.58000183105469,93.1500015258789,90.86000061035156,93.05000305175781,87.44156646728516,32830400
|
|
2018-03-05,92.33999633789062,94.2699966430664,92.26000213623047,93.63999938964844,87.99598693847656,23901600
|
|
2018-03-06,94.33999633789062,94.48999786376953,92.94000244140625,93.31999969482422,87.69526672363281,22175800
|
|
2018-03-07,93.16000366210938,93.94000244140625,92.43000030517578,93.86000061035156,88.20270538330078,26716100
|
|
2018-03-08,94.2699966430664,95.0999984741211,93.7699966430664,94.43000030517578,88.7383804321289,25887800
|
|
2018-03-09,95.29000091552734,96.54000091552734,95.0,96.54000091552734,90.72117614746094,36937300
|
|
2018-03-12,96.5,97.20999908447266,96.04000091552734,96.7699966430664,90.93733215332031,26073700
|
|
2018-03-13,97.0,97.23999786376953,93.97000122070312,94.41000366210938,88.71956634521484,35387800
|
|
2018-03-14,95.12000274658203,95.41000366210938,93.5,93.8499984741211,88.19332885742188,32132000
|
|
2018-03-15,93.52999877929688,94.58000183105469,92.83000183105469,94.18000030517578,88.50343322753906,27611000
|
|
2018-03-16,94.68000030517578,95.37999725341797,93.91999816894531,94.5999984741211,88.89811706542969,49081300
|
|
2018-03-19,93.73999786376953,93.9000015258789,92.11000061035156,92.88999938964844,87.29118347167969,33344100
|
|
2018-03-20,93.05000305175781,93.7699966430664,93.0,93.12999725341797,87.5167007446289,23075200
|
|
2018-03-21,92.93000030517578,94.05000305175781,92.20999908447266,92.4800033569336,86.9059066772461,24457100
|
|
2018-03-22,91.2699966430664,91.75,89.66000366210938,89.79000091552734,84.37804412841797,38604700
|
|
2018-03-23,89.5,90.45999908447266,87.08000183105469,87.18000030517578,81.92535400390625,44068900
|
|
2018-03-26,90.61000061035156,94.0,90.4000015258789,93.77999877929688,88.1275405883789,56396800
|
|
2018-03-27,94.94000244140625,95.13999938964844,88.51000213623047,89.47000122070312,84.07732391357422,56569000
|
|
2018-03-28,89.81999969482422,91.2300033569336,88.87000274658203,89.38999938964844,84.00213623046875,52501100
|
|
2018-03-29,90.18000030517578,92.29000091552734,88.4000015258789,91.2699966430664,85.7688217163086,45867500
|
|
2018-04-02,90.47000122070312,90.87999725341797,87.51000213623047,88.5199966430664,83.18457794189453,48515400
|
|
2018-04-03,89.58000183105469,90.05000305175781,87.88999938964844,89.70999908447266,84.30284881591797,37213800
|
|
2018-04-04,87.8499984741211,92.76000213623047,87.7300033569336,92.33000183105469,86.76493835449219,35560000
|
|
2018-04-05,92.44000244140625,93.06999969482422,91.4000015258789,92.37999725341797,86.81190490722656,29771900
|
|
2018-04-06,91.48999786376953,92.45999908447266,89.4800033569336,90.2300033569336,84.79151916503906,38026000
|
|
2018-04-09,91.04000091552734,93.16999816894531,90.62000274658203,90.7699966430664,85.2989730834961,31533900
|
|
2018-04-10,92.38999938964844,93.27999877929688,91.63999938964844,92.87999725341797,87.28179168701172,26812000
|
|
2018-04-11,92.01000213623047,93.29000091552734,91.4800033569336,91.86000061035156,86.3232650756836,24872100
|
|
2018-04-12,92.43000030517578,94.16000366210938,92.43000030517578,93.58000183105469,87.93959045410156,26758900
|
|
2018-04-13,94.05000305175781,94.18000030517578,92.44000244140625,93.08000183105469,87.46974182128906,23346100
|
|
2018-04-16,94.06999969482422,94.66000366210938,93.41999816894531,94.16999816894531,88.49402618408203,20288100
|
|
2018-04-17,95.0,96.54000091552734,94.87999725341797,96.06999969482422,90.2795181274414,26771000
|
|
2018-04-18,96.22000122070312,96.72000122070312,95.5199966430664,96.44000244140625,90.62721252441406,21043300
|
|
2018-04-19,96.44000244140625,97.06999969482422,95.33999633789062,96.11000061035156,90.31710815429688,23552500
|
|
2018-04-20,95.91000366210938,96.11000061035156,94.05000305175781,95.0,89.27401733398438,31154400
|
|
2018-04-23,95.73999786376953,96.29000091552734,94.62999725341797,95.3499984741211,89.6029052734375,22331800
|
|
2018-04-24,96.23999786376953,96.47000122070312,92.41000366210938,93.12000274658203,87.50732421875,34524800
|
|
2018-04-25,93.30000305175781,93.30000305175781,90.27999877929688,92.30999755859375,86.74617004394531,33729300
|
|
2018-04-26,93.55000305175781,95.1500015258789,93.0999984741211,94.26000213623047,88.57860565185547,42529000
|
|
2018-04-27,97.5999984741211,97.9000015258789,93.91000366210938,95.81999969482422,90.04459381103516,48272800
|
|
2018-04-30,96.33000183105469,96.4000015258789,93.1500015258789,93.5199966430664,87.8832015991211,41523600
|
|
2018-05-01,93.20999908447266,95.29000091552734,92.79000091552734,95.0,89.27401733398438,31408900
|
|
2018-05-02,94.98999786376953,95.16999816894531,93.19000244140625,93.51000213623047,87.87381744384766,27471000
|
|
2018-05-03,92.95999908447266,94.93000030517578,92.44999694824219,94.06999969482422,88.40006256103516,31142500
|
|
2018-05-04,93.31999969482422,95.37000274658203,92.91999816894531,95.16000366210938,89.42435455322266,22531300
|
|
2018-05-07,95.16999816894531,96.70999908447266,95.0999984741211,96.22000122070312,90.42047882080078,24242000
|
|
2018-05-08,95.8499984741211,96.16000366210938,95.05999755859375,95.80999755859375,90.03517150878906,23484600
|
|
2018-05-09,96.01000213623047,96.97000122070312,95.05000305175781,96.94000244140625,91.09709167480469,27327400
|
|
2018-05-10,97.45999908447266,97.94999694824219,97.05000305175781,97.91000366210938,92.00859832763672,22388100
|
|
2018-05-11,97.80000305175781,97.87000274658203,97.04000091552734,97.69999694824219,91.81126403808594,16778300
|
|
2018-05-14,97.91999816894531,98.69000244140625,97.30999755859375,98.02999877929688,92.1213607788086,19454100
|
|
2018-05-15,97.23999786376953,97.8499984741211,96.33999633789062,97.31999969482422,91.45417022705078,24594000
|
|
2018-05-16,97.36000061035156,97.4000015258789,96.62000274658203,97.1500015258789,91.69013214111328,17384700
|
|
2018-05-17,96.76000213623047,97.54000091552734,95.83000183105469,96.18000030517578,90.77462768554688,17246700
|
|
2018-05-18,96.01000213623047,96.93000030517578,96.01000213623047,96.36000061035156,90.94451904296875,17865800
|
|
2018-05-21,97.0,98.01000213623047,96.80000305175781,97.5999984741211,92.11481475830078,19422500
|
|
2018-05-22,97.68000030517578,98.16999816894531,97.19999694824219,97.5,92.02046966552734,15441200
|
|
2018-05-23,96.70999908447266,98.7300033569336,96.31999969482422,98.66000366210938,93.1152572631836,21251200
|
|
2018-05-24,98.7300033569336,98.94000244140625,96.80999755859375,98.30999755859375,92.78492736816406,26649300
|
|
2018-05-25,98.30000305175781,98.9800033569336,97.86000061035156,98.36000061035156,92.8321304321289,18363900
|
|
2018-05-29,97.83999633789062,98.87999725341797,97.2300033569336,98.01000213623047,92.50178527832031,28671000
|
|
2018-05-30,98.30999755859375,99.25,97.91000366210938,98.94999694824219,93.38896179199219,22158500
|
|
2018-05-31,99.29000091552734,99.98999786376953,98.61000061035156,98.83999633789062,93.28514099121094,34140900
|
|
2018-06-01,99.27999877929688,100.86000061035156,99.16999816894531,100.79000091552734,95.12555694580078,28655600
|
|
2018-06-04,101.26000213623047,101.86000061035156,100.8499984741211,101.66999816894531,95.95608520507812,27281600
|
|
2018-06-05,102.0,102.33000183105469,101.52999877929688,102.19000244140625,96.44688415527344,23514400
|
|
2018-06-06,102.4800033569336,102.5999984741211,101.9000015258789,102.48999786376953,96.72999572753906,21122900
|
|
2018-06-07,102.6500015258789,102.69000244140625,100.37999725341797,100.87999725341797,95.21051025390625,28232200
|
|
2018-06-08,101.08999633789062,101.94999694824219,100.54000091552734,101.62999725341797,95.91835021972656,22165100
|
|
2018-06-11,101.01000213623047,101.58999633789062,100.66999816894531,101.05000305175781,95.37094116210938,23490900
|
|
2018-06-12,101.0999984741211,101.44999694824219,100.75,101.30999755859375,95.6163330078125,18325200
|
|
2018-06-13,101.72000122070312,102.01000213623047,100.55999755859375,100.8499984741211,95.18218231201172,29492900
|
|
2018-06-14,101.6500015258789,102.02999877929688,101.0,101.41999816894531,95.72015380859375,25691800
|
|
2018-06-15,101.51000213623047,101.52999877929688,100.06999969482422,100.12999725341797,94.50264739990234,65738600
|
|
2018-06-18,100.01000213623047,101.11000061035156,99.41999816894531,100.86000061035156,95.19161224365234,23586000
|
|
2018-06-19,99.6500015258789,101.0,99.5,100.86000061035156,95.19161224365234,28653100
|
|
2018-06-20,101.37000274658203,102.5199966430664,101.12000274658203,101.87000274658203,96.14486694335938,26180800
|
|
2018-06-21,102.08000183105469,102.45999908447266,100.87999725341797,101.13999938964844,95.45588684082031,23198200
|
|
2018-06-22,100.41000366210938,100.7699966430664,99.62999725341797,100.41000366210938,94.76691436767578,38923100
|
|
2018-06-25,100.0,100.11000061035156,97.30000305175781,98.38999938964844,92.8604507446289,35433300
|
|
2018-06-26,98.81999969482422,100.08000183105469,98.75,99.08000183105469,93.51168060302734,26897200
|
|
2018-06-27,99.58000183105469,100.0199966430664,97.4000015258789,97.54000091552734,92.05821228027344,31298400
|
|
2018-06-28,97.37999725341797,99.11000061035156,97.26000213623047,98.62999725341797,93.0869369506836,26650700
|
|
2018-06-29,98.93000030517578,99.91000366210938,98.33000183105469,98.61000061035156,93.06806945800781,28053200
|
|
2018-07-02,98.0999984741211,100.05999755859375,98.0,100.01000213623047,94.38938903808594,19564500
|
|
2018-07-03,100.4800033569336,100.62999725341797,98.94000244140625,99.05000305175781,93.48332977294922,14670300
|
|
2018-07-05,99.5,99.91999816894531,99.02999877929688,99.76000213623047,94.1534423828125,18977400
|
|
2018-07-06,99.88999938964844,101.43000030517578,99.66999816894531,101.16000366210938,95.47477722167969,19234600
|
|
2018-07-09,101.6500015258789,102.25,101.25,101.8499984741211,96.12599182128906,18212000
|
|
2018-07-10,102.0,102.51000213623047,101.86000061035156,102.12000274658203,96.38081359863281,19293100
|
|
2018-07-11,101.1500015258789,102.33999633789062,101.0999984741211,101.9800033569336,96.24867248535156,19644600
|
|
2018-07-12,102.7699966430664,104.41000366210938,102.7300033569336,104.19000244140625,98.33448791503906,24335900
|
|
2018-07-13,104.37000274658203,105.5999984741211,104.08999633789062,105.43000030517578,99.50476837158203,24635200
|
|
2018-07-16,105.4000015258789,105.81999969482422,104.5199966430664,104.91000366210938,99.01402282714844,21786900
|
|
2018-07-17,104.61000061035156,106.5,104.31999969482422,105.94999694824219,99.99554443359375,25901700
|
|
2018-07-18,105.94000244140625,106.05000305175781,104.72000122070312,105.12000274658203,99.21220397949219,29493900
|
|
2018-07-19,104.93000030517578,105.30999755859375,103.88999938964844,104.4000015258789,98.53266906738281,40171600
|
|
2018-07-20,108.08000183105469,108.19999694824219,106.08000183105469,106.2699966430664,100.29756927490234,56004000
|
|
2018-07-23,106.30000305175781,108.13999938964844,106.12999725341797,107.97000122070312,101.90202331542969,29707000
|
|
2018-07-24,108.56999969482422,108.81999969482422,107.26000213623047,107.66000366210938,101.60945892333984,26316600
|
|
2018-07-25,107.95999908447266,111.1500015258789,107.5999984741211,110.83000183105469,104.60131072998047,30702100
|
|
2018-07-26,110.73999786376953,111.0,109.5,109.62000274658203,103.4593276977539,31372100
|
|
2018-07-27,110.18000030517578,110.18000030517578,106.13999938964844,107.68000030517578,101.62833404541016,37005300
|
|
2018-07-30,107.19000244140625,107.52999877929688,104.76000213623047,105.37000274658203,99.44815063476562,34668300
|
|
2018-07-31,106.48999786376953,106.72000122070312,105.37999725341797,106.08000183105469,100.11825561523438,27655200
|
|
2018-08-01,106.02999877929688,106.44999694824219,105.41999816894531,106.27999877929688,100.30701446533203,23628700
|
|
2018-08-02,105.4000015258789,108.08999633789062,104.83999633789062,107.56999969482422,101.52452087402344,26104300
|
|
2018-08-03,107.80000305175781,108.05000305175781,106.81999969482422,108.04000091552734,101.96810150146484,18659600
|
|
2018-08-06,108.12000274658203,108.41999816894531,107.55999755859375,108.12999725341797,102.05303955078125,20265900
|
|
2018-08-07,108.55999755859375,109.0999984741211,108.16999816894531,108.87999725341797,102.76087951660156,16080200
|
|
2018-08-08,109.33000183105469,109.75,108.76000213623047,109.48999786376953,103.33660888671875,15487500
|
|
2018-08-09,109.70999908447266,110.16000366210938,109.5999984741211,109.66999816894531,103.50650787353516,13677200
|
|
2018-08-10,109.41999816894531,109.69000244140625,108.37999725341797,109.0,102.87413787841797,18183700
|
|
2018-08-13,109.23999786376953,109.58000183105469,108.0999984741211,108.20999908447266,102.12854766845703,18472500
|
|
2018-08-14,108.55999755859375,109.75,108.04000091552734,109.55999755859375,103.4026870727539,16788300
|
|
2018-08-15,108.48999786376953,108.98999786376953,106.81999969482422,107.66000366210938,102.00048065185547,29982800
|
|
2018-08-16,108.30000305175781,108.86000061035156,107.30000305175781,107.63999938964844,101.98153686523438,21384300
|
|
2018-08-17,107.36000061035156,107.9000015258789,106.69000244140625,107.58000183105469,101.9247055053711,18061500
|
|
2018-08-20,107.51000213623047,107.9000015258789,106.4800033569336,106.87000274658203,101.25201416015625,17914200
|
|
2018-08-21,106.91999816894531,107.3499984741211,105.8499984741211,105.9800033569336,100.40878295898438,22881900
|
|
2018-08-22,105.8499984741211,107.33999633789062,105.77999877929688,107.05999755859375,101.43201446533203,18000600
|
|
2018-08-23,107.1500015258789,108.18000030517578,106.87000274658203,107.55999755859375,101.90574645996094,18167700
|
|
2018-08-24,107.66999816894531,108.55999755859375,107.55999755859375,108.4000015258789,102.70157623291016,17234000
|
|
2018-08-27,109.2699966430664,109.63999938964844,108.51000213623047,109.5999984741211,103.83851623535156,19662300
|
|
2018-08-28,109.94000244140625,110.5,109.79000091552734,110.26000213623047,104.46379852294922,19151500
|
|
2018-08-29,110.44999694824219,112.02999877929688,110.2699966430664,112.0199966430664,106.13128662109375,20818000
|
|
2018-08-30,111.66999816894531,112.61000061035156,111.44000244140625,111.94999694824219,106.0649642944336,22798700
|
|
2018-08-31,111.69000244140625,112.77999877929688,111.5199966430664,112.33000183105469,106.42498016357422,23222700
|
|
2018-09-04,110.8499984741211,111.95999908447266,110.22000122070312,111.70999908447266,105.83757019042969,22634600
|
|
2018-09-05,111.01000213623047,111.41999816894531,108.0999984741211,108.48999786376953,102.7868423461914,32872400
|
|
2018-09-06,108.25,108.98999786376953,107.51000213623047,108.73999786376953,103.02369689941406,23477600
|
|
2018-09-07,108.2300033569336,108.72000122070312,107.2300033569336,108.20999908447266,102.52156829833984,22498600
|
|
2018-09-10,108.83999633789062,109.63999938964844,108.36000061035156,109.37999725341797,103.63006591796875,20727900
|
|
2018-09-11,108.9000015258789,111.58999633789062,108.88999938964844,111.23999786376953,105.39228057861328,24301800
|
|
2018-09-12,111.43000030517578,111.8499984741211,110.51000213623047,111.70999908447266,105.83757019042969,18891100
|
|
2018-09-13,112.12000274658203,113.7300033569336,112.12000274658203,112.91000366210938,106.9744873046875,26055600
|
|
2018-09-14,113.36000061035156,113.7300033569336,112.44000244140625,113.37000274658203,107.41031646728516,19122300
|
|
2018-09-17,113.69000244140625,113.69999694824219,111.86000061035156,112.13999938964844,106.24498748779297,20736500
|
|
2018-09-18,112.19000244140625,113.69999694824219,111.72000122070312,113.20999908447266,107.25873565673828,22170900
|
|
2018-09-19,113.05000305175781,113.31999969482422,111.04000091552734,111.69999694824219,105.82810974121094,21728400
|
|
2018-09-20,112.27999877929688,113.80000305175781,111.93000030517578,113.56999969482422,107.59980773925781,23714500
|
|
2018-09-21,114.0,115.29000091552734,113.51000213623047,114.26000213623047,108.25352478027344,71229700
|
|
2018-09-24,113.02999877929688,114.9000015258789,112.22000122070312,114.66999816894531,108.64197540283203,27334500
|
|
2018-09-25,114.80000305175781,115.0999984741211,113.75,114.44999694824219,108.43354797363281,22668000
|
|
2018-09-26,114.47000122070312,115.05999755859375,113.73999786376953,113.9800033569336,107.98823547363281,19352000
|
|
2018-09-27,114.77999877929688,114.91000366210938,114.19999694824219,114.41000366210938,108.39563751220703,19091300
|
|
2018-09-28,114.19000244140625,114.56999969482422,113.68000030517578,114.37000274658203,108.35774993896484,21647800
|
|
2018-10-01,114.75,115.68000030517578,114.7300033569336,115.61000061035156,109.53255462646484,18883100
|
|
2018-10-02,115.30000305175781,115.83999633789062,114.44000244140625,115.1500015258789,109.09675598144531,20787200
|
|
2018-10-03,115.41999816894531,116.18000030517578,114.93000030517578,115.16999816894531,109.11568450927734,16648000
|
|
2018-10-04,114.61000061035156,114.76000213623047,111.62999725341797,112.79000091552734,106.86080169677734,34821700
|
|
2018-10-05,112.62999725341797,113.16999816894531,110.63999938964844,112.12999725341797,106.2354965209961,29068900
|
|
2018-10-08,111.66000366210938,112.02999877929688,109.33999633789062,110.8499984741211,105.02278900146484,29640600
|
|
2018-10-09,111.13999938964844,113.08000183105469,110.80000305175781,112.26000213623047,106.3586654663086,26198600
|
|
2018-10-10,111.23999786376953,111.5,105.79000091552734,106.16000366210938,100.57933044433594,61376300
|
|
2018-10-11,105.3499984741211,108.93000030517578,104.19999694824219,105.91000366210938,100.34246826171875,63904300
|
|
2018-10-12,109.01000213623047,111.23999786376953,107.12000274658203,109.56999969482422,103.81007385253906,47742100
|
|
2018-10-15,108.91000366210938,109.4800033569336,106.94999694824219,107.5999984741211,101.94361877441406,32068100
|
|
2018-10-16,109.54000091552734,111.41000366210938,108.94999694824219,111.0,105.1648941040039,31610200
|
|
2018-10-17,111.68000030517578,111.80999755859375,109.55000305175781,110.70999908447266,104.89015197753906,26548200
|
|
2018-10-18,110.0999984741211,110.52999877929688,107.83000183105469,108.5,102.79632568359375,32506200
|
|
2018-10-19,108.93000030517578,110.86000061035156,108.20999908447266,108.66000366210938,102.94792175292969,32785500
|
|
2018-10-22,109.31999969482422,110.54000091552734,108.23999786376953,109.62999725341797,103.86691284179688,26545600
|
|
2018-10-23,107.7699966430664,108.97000122070312,105.11000061035156,108.0999984741211,102.41734313964844,43770400
|
|
2018-10-24,108.41000366210938,108.48999786376953,101.58999633789062,102.31999969482422,96.9411849975586,63897800
|
|
2018-10-25,106.55000305175781,109.2699966430664,106.1500015258789,108.30000305175781,102.60684204101562,61646800
|
|
2018-10-26,105.69000244140625,108.75,104.76000213623047,106.95999908447266,101.33727264404297,55523100
|
|
2018-10-29,108.11000061035156,108.69999694824219,101.62999725341797,103.8499984741211,98.39077758789062,55162000
|
|
2018-10-30,103.66000366210938,104.37999725341797,100.11000061035156,103.7300033569336,98.27708435058594,65350900
|
|
2018-10-31,105.44000244140625,108.13999938964844,105.38999938964844,106.80999755859375,101.19515228271484,51062400
|
|
2018-11-01,107.05000305175781,107.31999969482422,105.52999877929688,105.91999816894531,100.35195922851562,33384200
|
|
2018-11-02,106.4800033569336,107.31999969482422,104.9800033569336,106.16000366210938,100.57933044433594,37680200
|
|
2018-11-05,106.37000274658203,107.73999786376953,105.9000015258789,107.51000213623047,101.85836029052734,27922100
|
|
2018-11-06,107.37999725341797,108.83999633789062,106.27999877929688,107.72000122070312,102.05733489990234,24340200
|
|
2018-11-07,109.44000244140625,112.23999786376953,109.4000015258789,111.95999908447266,106.07443237304688,37901700
|
|
2018-11-08,111.80000305175781,112.20999908447266,110.91000366210938,111.75,105.8754653930664,25644100
|
|
2018-11-09,110.8499984741211,111.44999694824219,108.76000213623047,109.56999969482422,103.81007385253906,32039200
|
|
2018-11-12,109.41999816894531,109.95999908447266,106.0999984741211,106.87000274658203,101.25201416015625,33621800
|
|
2018-11-13,107.55000305175781,108.73999786376953,106.63999938964844,106.94000244140625,101.3183364868164,35374600
|
|
2018-11-14,108.0999984741211,108.26000213623047,104.47000122070312,104.97000122070312,99.88152313232422,39495100
|
|
2018-11-15,104.98999786376953,107.80000305175781,103.91000366210938,107.27999877929688,102.07955169677734,38505200
|
|
2018-11-16,107.08000183105469,108.87999725341797,106.80000305175781,108.29000091552734,103.04059600830078,33502100
|
|
2018-11-19,108.2699966430664,108.55999755859375,103.55000305175781,104.62000274658203,99.54849243164062,44773900
|
|
2018-11-20,101.80000305175781,102.97000122070312,99.3499984741211,101.70999908447266,96.77955627441406,64052500
|
|
2018-11-21,103.5999984741211,104.43000030517578,102.23999786376953,103.11000061035156,98.1117172241211,28130600
|
|
2018-11-23,102.16999816894531,103.80999755859375,102.0,103.06999969482422,98.0736312866211,13823100
|
|
2018-11-26,104.79000091552734,106.62999725341797,104.58000183105469,106.47000122070312,101.3088150024414,32336200
|
|
2018-11-27,106.2699966430664,107.33000183105469,105.36000061035156,107.13999938964844,101.94632720947266,29124500
|
|
2018-11-28,107.88999938964844,111.33000183105469,107.86000061035156,111.12000274658203,105.73340606689453,46788500
|
|
2018-11-29,110.33000183105469,111.12000274658203,109.02999877929688,110.19000244140625,104.8484878540039,28123200
|
|
2018-11-30,110.69999694824219,110.97000122070312,109.36000061035156,110.88999938964844,105.51455688476562,33665600
|
|
2018-12-03,113.0,113.41999816894531,110.7300033569336,112.08999633789062,106.65637969970703,34732800
|
|
2018-12-04,111.94000244140625,112.63999938964844,108.20999908447266,108.5199966430664,103.25944519042969,45197000
|
|
2018-12-06,105.81999969482422,109.23999786376953,105.0,109.19000244140625,103.89696502685547,49107400
|
|
2018-12-07,108.37999725341797,109.44999694824219,104.30000305175781,104.81999969482422,99.73880767822266,45044900
|
|
2018-12-10,104.80000305175781,107.9800033569336,103.88999938964844,107.58999633789062,102.3745346069336,40801500
|
|
2018-12-11,109.80000305175781,110.94999694824219,107.44000244140625,108.58999633789062,103.32604217529297,42381900
|
|
2018-12-12,110.88999938964844,111.2699966430664,109.04000091552734,109.08000183105469,103.79228973388672,36183000
|
|
2018-12-13,109.58000183105469,110.87000274658203,108.62999725341797,109.44999694824219,104.14436340332031,31333400
|
|
2018-12-14,108.25,109.26000213623047,105.5,106.02999877929688,100.89012908935547,47043100
|
|
2018-12-17,105.41000366210938,105.80000305175781,101.70999908447266,102.88999938964844,97.90235900878906,56957300
|
|
2018-12-18,103.75,104.51000213623047,102.5199966430664,103.97000122070312,98.93000030517578,49319200
|
|
2018-12-19,103.6500015258789,106.87999725341797,101.3499984741211,103.69000244140625,98.66358184814453,68198200
|
|
2018-12-20,103.05000305175781,104.30999755859375,98.77999877929688,101.51000213623047,96.58927154541016,70334200
|
|
2018-12-21,101.62999725341797,103.0,97.45999908447266,98.2300033569336,93.46826171875,111242100
|
|
2018-12-24,97.68000030517578,97.97000122070312,93.9800033569336,94.12999725341797,89.5669937133789,43935200
|
|
2018-12-26,95.13999938964844,100.69000244140625,93.95999908447266,100.55999755859375,95.68531799316406,51634800
|
|
2018-12-27,99.30000305175781,101.19000244140625,96.4000015258789,101.18000030517578,96.27523803710938,49498500
|
|
2018-12-28,102.08999633789062,102.41000366210938,99.5199966430664,100.38999938964844,95.52352905273438,38196300
|
|
2018-12-31,101.29000091552734,102.4000015258789,100.44000244140625,101.56999969482422,96.64633178710938,33173800
|
|
2019-01-02,99.55000305175781,101.75,98.94000244140625,101.12000274658203,96.2181625366211,35329300
|
|
2019-01-03,100.0999984741211,100.19000244140625,97.19999694824219,97.4000015258789,92.67849731445312,42579100
|
|
2019-01-04,99.72000122070312,102.51000213623047,98.93000030517578,101.93000030517578,96.9888916015625,44060600
|
|
2019-01-07,101.63999938964844,103.2699966430664,100.9800033569336,102.05999755859375,97.11259460449219,35656100
|
|
2019-01-08,103.04000091552734,103.97000122070312,101.70999908447266,102.80000305175781,97.81671905517578,31514400
|
|
2019-01-09,103.86000061035156,104.87999725341797,103.23999786376953,104.2699966430664,99.2154541015625,32280800
|
|
2019-01-10,103.22000122070312,103.75,102.37999725341797,103.5999984741211,98.57793426513672,30067600
|
|
2019-01-11,103.19000244140625,103.44000244140625,101.63999938964844,102.80000305175781,97.81671905517578,28314200
|
|
2019-01-14,101.9000015258789,102.87000274658203,101.26000213623047,102.05000305175781,97.10307312011719,28437100
|
|
2019-01-15,102.51000213623047,105.05000305175781,101.87999725341797,105.01000213623047,99.9195785522461,31587600
|
|
2019-01-16,105.26000213623047,106.26000213623047,104.95999908447266,105.37999725341797,100.27165985107422,29853900
|
|
2019-01-17,105.0,106.62999725341797,104.76000213623047,106.12000274658203,100.97578430175781,28393000
|
|
2019-01-18,107.45999908447266,107.9000015258789,105.91000366210938,107.70999908447266,102.48869323730469,37427600
|
|
2019-01-22,106.75,107.0999984741211,104.86000061035156,105.68000030517578,100.55711364746094,32371300
|
|
2019-01-23,106.12000274658203,107.04000091552734,105.33999633789062,106.70999908447266,101.53716278076172,25874300
|
|
2019-01-24,106.86000061035156,107.0,105.33999633789062,106.19999694824219,101.05189514160156,23164800
|
|
2019-01-25,107.23999786376953,107.87999725341797,106.19999694824219,107.16999816894531,101.97488403320312,31225600
|
|
2019-01-28,106.26000213623047,106.4800033569336,104.66000366210938,105.08000183105469,99.98619842529297,29476700
|
|
2019-01-29,104.87999725341797,104.97000122070312,102.16999816894531,102.94000244140625,97.9499282836914,31490500
|
|
2019-01-30,104.62000274658203,106.37999725341797,104.33000183105469,106.37999725341797,101.2231674194336,49471900
|
|
2019-01-31,103.80000305175781,105.22000122070312,103.18000030517578,104.43000030517578,99.36772155761719,55636400
|
|
2019-02-01,103.77999877929688,104.0999984741211,102.3499984741211,102.77999877929688,97.79768371582031,35535700
|
|
2019-02-04,102.87000274658203,105.80000305175781,102.7699966430664,105.73999786376953,100.61419677734375,31315100
|
|
2019-02-05,106.05999755859375,107.2699966430664,105.95999908447266,107.22000122070312,102.02246856689453,27325400
|
|
2019-02-06,107.0,107.0,105.52999877929688,106.02999877929688,100.89012908935547,20609800
|
|
2019-02-07,105.19000244140625,105.58999633789062,104.29000091552734,105.2699966430664,100.16696166992188,29760700
|
|
2019-02-08,104.38999938964844,105.77999877929688,104.26000213623047,105.66999816894531,100.547607421875,21461100
|
|
2019-02-11,106.19999694824219,106.58000183105469,104.97000122070312,105.25,100.1479721069336,18914100
|
|
2019-02-12,106.13999938964844,107.13999938964844,105.4800033569336,106.88999938964844,101.70844268798828,25056600
|
|
2019-02-13,107.5,107.77999877929688,106.70999908447266,106.80999755859375,101.63232421875,18394900
|
|
2019-02-14,106.30999755859375,107.29000091552734,105.66000366210938,106.9000015258789,101.71797180175781,21784700
|
|
2019-02-15,107.91000366210938,108.30000305175781,107.36000061035156,108.22000122070312,102.9739990234375,26606900
|
|
2019-02-19,107.79000091552734,108.66000366210938,107.77999877929688,108.16999816894531,102.92639923095703,18038500
|
|
2019-02-20,107.86000061035156,107.94000244140625,106.29000091552734,107.1500015258789,102.39128112792969,21607700
|
|
2019-02-21,106.9000015258789,109.4800033569336,106.87000274658203,109.41000366210938,104.5509262084961,29063200
|
|
2019-02-22,110.05000305175781,111.19999694824219,109.81999969482422,110.97000122070312,106.04161834716797,27763200
|
|
2019-02-25,111.76000213623047,112.18000030517578,111.26000213623047,111.58999633789062,106.63407897949219,23750600
|
|
2019-02-26,111.26000213623047,113.23999786376953,111.16999816894531,112.36000061035156,107.36988067626953,21536700
|
|
2019-02-27,111.69000244140625,112.36000061035156,110.87999725341797,112.16999816894531,107.1883316040039,21487100
|
|
2019-02-28,112.04000091552734,112.87999725341797,111.7300033569336,112.02999877929688,107.05455780029297,29083900
|
|
2019-03-01,112.88999938964844,113.0199966430664,111.66999816894531,112.52999877929688,107.53235626220703,23501200
|
|
2019-03-04,113.0199966430664,113.25,110.80000305175781,112.26000213623047,107.27434539794922,26608000
|
|
2019-03-05,112.25,112.38999938964844,111.2300033569336,111.69999694824219,106.73921203613281,19538300
|
|
2019-03-06,111.87000274658203,112.66000366210938,111.43000030517578,111.75,106.78699493408203,17687000
|
|
2019-03-07,111.4000015258789,111.55000305175781,109.87000274658203,110.38999938964844,105.48737335205078,25339000
|
|
2019-03-08,109.16000366210938,110.70999908447266,108.80000305175781,110.51000213623047,105.60205841064453,22818400
|
|
2019-03-11,110.98999786376953,112.94999694824219,110.9800033569336,112.83000183105469,107.81902313232422,26491600
|
|
2019-03-12,112.81999969482422,113.98999786376953,112.6500015258789,113.62000274658203,108.5739517211914,26132700
|
|
2019-03-13,114.12999725341797,115.0,113.77999877929688,114.5,109.41485595703125,35513800
|
|
2019-03-14,114.54000091552734,115.19999694824219,114.33000183105469,114.58999633789062,109.50086212158203,30763400
|
|
2019-03-15,115.33999633789062,117.25,114.58999633789062,115.91000366210938,110.76223754882812,54681100
|
|
2019-03-18,116.16999816894531,117.61000061035156,116.05000305175781,117.56999969482422,112.34850311279297,31207600
|
|
2019-03-19,118.08999633789062,118.44000244140625,116.98999786376953,117.6500015258789,112.4249496459961,37588700
|
|
2019-03-20,117.38999938964844,118.75,116.70999908447266,117.5199966430664,112.30071258544922,28113300
|
|
2019-03-21,117.13999938964844,120.81999969482422,117.08999633789062,120.22000122070312,114.88080596923828,29854400
|
|
2019-03-22,119.5,119.58999633789062,117.04000091552734,117.05000305175781,111.85160064697266,33624500
|
|
2019-03-25,116.55999755859375,118.01000213623047,116.31999969482422,117.66000366210938,112.43450927734375,27067100
|
|
2019-03-26,118.62000274658203,118.70999908447266,116.8499984741211,117.91000366210938,112.67340087890625,26097700
|
|
2019-03-27,117.87999725341797,118.20999908447266,115.5199966430664,116.7699966430664,111.58403778076172,22733400
|
|
2019-03-28,117.44000244140625,117.58000183105469,116.12999725341797,116.93000030517578,111.73693084716797,18334800
|
|
2019-03-29,118.06999969482422,118.31999969482422,116.95999908447266,117.94000244140625,112.70206451416016,25399800
|
|
2019-04-01,118.94999694824219,119.11000061035156,118.0999984741211,119.0199966430664,113.73411560058594,22789100
|
|
2019-04-02,119.05999755859375,119.4800033569336,118.5199966430664,119.19000244140625,113.89655303955078,18142300
|
|
2019-04-03,119.86000061035156,120.43000030517578,119.1500015258789,119.97000122070312,114.64190673828125,22860700
|
|
2019-04-04,120.0999984741211,120.2300033569336,118.37999725341797,119.36000061035156,114.05902099609375,20112800
|
|
2019-04-05,119.38999938964844,120.2300033569336,119.37000274658203,119.88999938964844,114.56546020507812,15826200
|
|
2019-04-08,119.80999755859375,120.0199966430664,118.63999938964844,119.93000030517578,114.60369110107422,15116200
|
|
2019-04-09,118.62999725341797,119.54000091552734,118.58000183105469,119.27999877929688,113.98255920410156,17612000
|
|
2019-04-10,119.76000213623047,120.3499984741211,119.54000091552734,120.19000244140625,114.85214233398438,16477200
|
|
2019-04-11,120.54000091552734,120.8499984741211,119.91999816894531,120.33000183105469,114.98591613769531,14209100
|
|
2019-04-12,120.63999938964844,120.9800033569336,120.37000274658203,120.94999694824219,115.57841491699219,19745100
|
|
2019-04-15,120.94000244140625,121.58000183105469,120.56999969482422,121.05000305175781,115.6739501953125,15792600
|
|
2019-04-16,121.63999938964844,121.6500015258789,120.0999984741211,120.7699966430664,115.40638732910156,14071800
|
|
2019-04-17,121.23999786376953,121.8499984741211,120.54000091552734,121.7699966430664,116.36199188232422,19300900
|
|
2019-04-18,122.19000244140625,123.5199966430664,121.30000305175781,123.37000274658203,117.89091491699219,27991000
|
|
2019-04-22,122.62000274658203,124.0,122.56999969482422,123.76000213623047,118.26358795166016,15648700
|
|
2019-04-23,124.0999984741211,125.58000183105469,123.83000183105469,125.44000244140625,119.8689956665039,24025500
|
|
2019-04-24,125.79000091552734,125.8499984741211,124.5199966430664,125.01000213623047,119.45809173583984,31257000
|
|
2019-04-25,130.05999755859375,131.3699951171875,128.8300018310547,129.14999389648438,123.41421508789062,38033900
|
|
2019-04-26,129.6999969482422,130.52000427246094,129.02000427246094,129.88999938964844,124.12135314941406,23654900
|
|
2019-04-29,129.89999389648438,130.17999267578125,129.35000610351562,129.77000427246094,124.00670623779297,16324200
|
|
2019-04-30,129.80999755859375,130.6999969482422,129.38999938964844,130.60000610351562,124.7998275756836,24166500
|
|
2019-05-01,130.52999877929688,130.64999389648438,127.69999694824219,127.87999725341797,122.20062255859375,26821700
|
|
2019-05-02,127.9800033569336,128.0,125.5199966430664,126.20999908447266,120.60478973388672,27350200
|
|
2019-05-03,127.36000061035156,129.42999267578125,127.25,128.89999389648438,123.1753158569336,24911100
|
|
2019-05-06,126.38999938964844,128.55999755859375,126.11000061035156,128.14999389648438,122.4586410522461,24239800
|
|
2019-05-07,126.45999908447266,127.18000030517578,124.22000122070312,125.5199966430664,119.9454345703125,36017700
|
|
2019-05-08,125.44000244140625,126.37000274658203,124.75,125.51000213623047,119.9358901977539,28419000
|
|
2019-05-09,124.29000091552734,125.79000091552734,123.56999969482422,125.5,119.92632293701172,27235800
|
|
2019-05-10,124.91000366210938,127.93000030517578,123.81999969482422,127.12999725341797,121.48391723632812,30915100
|
|
2019-05-13,124.11000061035156,125.55000305175781,123.04000091552734,123.3499984741211,117.87181091308594,33944900
|
|
2019-05-14,123.87000274658203,125.87999725341797,123.69999694824219,124.7300033569336,119.19052124023438,25266300
|
|
2019-05-15,124.26000213623047,126.70999908447266,123.69999694824219,126.0199966430664,120.86898803710938,24722700
|
|
2019-05-16,126.75,129.3800048828125,126.45999908447266,128.92999267578125,123.66004180908203,30112200
|
|
2019-05-17,128.30999755859375,130.4600067138672,127.91999816894531,128.07000732421875,122.835205078125,25770500
|
|
2019-05-20,126.5199966430664,127.58999633789062,125.76000213623047,126.22000122070312,121.06080627441406,23706900
|
|
2019-05-21,127.43000030517578,127.52999877929688,126.58000183105469,126.9000015258789,121.71302795410156,15293300
|
|
2019-05-22,126.62000274658203,128.24000549316406,126.5199966430664,127.66999816894531,122.45155334472656,15396500
|
|
2019-05-23,126.19999694824219,126.29000091552734,124.73999786376953,126.18000030517578,121.02244567871094,23603800
|
|
2019-05-24,126.91000366210938,127.41999816894531,125.97000122070312,126.23999786376953,121.07999420166016,14123400
|
|
2019-05-28,126.9800033569336,128.0,126.05000305175781,126.16000366210938,121.00326538085938,23128400
|
|
2019-05-29,125.37999725341797,125.38999938964844,124.04000091552734,124.94000244140625,119.83314514160156,22763100
|
|
2019-05-30,125.26000213623047,125.76000213623047,124.77999877929688,125.7300033569336,120.5908432006836,16829600
|
|
2019-05-31,124.2300033569336,124.62000274658203,123.31999969482422,123.68000030517578,118.62462615966797,26646800
|
|
2019-06-03,123.8499984741211,124.37000274658203,119.01000213623047,119.83999633789062,114.94158935546875,37983600
|
|
2019-06-04,121.27999877929688,123.27999877929688,120.6500015258789,123.16000366210938,118.12590026855469,29382600
|
|
2019-06-05,124.94999694824219,125.87000274658203,124.20999908447266,125.83000183105469,120.68675994873047,24926100
|
|
2019-06-06,126.44000244140625,127.97000122070312,125.5999984741211,127.81999969482422,122.59542846679688,21459000
|
|
2019-06-07,129.19000244140625,132.25,128.25999450683594,131.39999389648438,126.02908325195312,33885600
|
|
2019-06-10,132.39999389648438,134.0800018310547,132.0,132.60000610351562,127.18004608154297,26477100
|
|
2019-06-11,133.8800048828125,134.24000549316406,131.27999877929688,132.10000610351562,126.70046997070312,23913700
|
|
2019-06-12,131.39999389648438,131.97000122070312,130.7100067138672,131.49000549316406,126.11541748046875,17092500
|
|
2019-06-13,131.97999572753906,133.0,131.55999755859375,132.32000732421875,126.91150665283203,17200800
|
|
2019-06-14,132.25999450683594,133.7899932861328,131.63999938964844,132.4499969482422,127.03614807128906,17821700
|
|
2019-06-17,132.6300048828125,133.72999572753906,132.52999877929688,132.85000610351562,127.41981506347656,14517800
|
|
2019-06-18,134.19000244140625,135.24000549316406,133.57000732421875,135.16000366210938,129.63540649414062,25934500
|
|
2019-06-19,135.0,135.92999267578125,133.80999755859375,135.69000244140625,130.14373779296875,23744400
|
|
2019-06-20,137.4499969482422,137.66000366210938,135.72000122070312,136.9499969482422,131.35223388671875,33042600
|
|
2019-06-21,136.5800018310547,137.72999572753906,136.4600067138672,136.97000122070312,131.37142944335938,36727900
|
|
2019-06-24,137.0,138.39999389648438,137.0,137.77999877929688,132.1483154296875,20628800
|
|
2019-06-25,137.25,137.58999633789062,132.72999572753906,133.42999267578125,127.97607421875,33327400
|
|
2019-06-26,134.35000610351562,135.74000549316406,133.60000610351562,133.92999267578125,128.4556427001953,23657700
|
|
2019-06-27,134.13999938964844,134.7100067138672,133.50999450683594,134.14999389648438,128.66665649414062,16557500
|
|
2019-06-28,134.57000732421875,134.60000610351562,133.16000366210938,133.9600067138672,128.48446655273438,30043000
|
|
2019-07-01,136.6300048828125,136.6999969482422,134.97000122070312,135.67999267578125,130.13412475585938,22613500
|
|
2019-07-02,136.1199951171875,136.58999633789062,135.33999633789062,136.5800018310547,130.99732971191406,15237800
|
|
2019-07-03,136.8000030517578,137.74000549316406,136.2899932861328,137.4600067138672,131.84140014648438,13629300
|
|
2019-07-05,135.94000244140625,137.3300018310547,135.72000122070312,137.05999755859375,131.45770263671875,18141100
|
|
2019-07-08,136.39999389648438,137.10000610351562,135.3699951171875,136.9600067138672,131.36184692382812,16779700
|
|
2019-07-09,136.0,136.97000122070312,135.8000030517578,136.4600067138672,130.88229370117188,19953100
|
|
2019-07-10,137.1300048828125,138.5800018310547,137.02000427246094,137.85000610351562,132.21542358398438,24204400
|
|
2019-07-11,138.1999969482422,139.22000122070312,137.8699951171875,138.39999389648438,132.7429656982422,22327900
|
|
2019-07-12,138.85000610351562,139.1300048828125,138.00999450683594,138.89999389648438,133.22251892089844,18936800
|
|
2019-07-15,139.44000244140625,139.5399932861328,138.4600067138672,138.89999389648438,133.22251892089844,16651500
|
|
2019-07-16,138.9600067138672,139.0500030517578,136.52000427246094,137.0800018310547,131.47694396972656,22726100
|
|
2019-07-17,137.6999969482422,137.92999267578125,136.22000122070312,136.27000427246094,130.6999969482422,20211000
|
|
2019-07-18,135.5500030517578,136.6199951171875,134.6699981689453,136.4199981689453,130.8438720703125,30381800
|
|
2019-07-19,140.22000122070312,140.6699981689453,136.4499969482422,136.6199951171875,131.03573608398438,48992400
|
|
2019-07-22,137.41000366210938,139.19000244140625,137.3300018310547,138.42999267578125,132.77174377441406,25074900
|
|
2019-07-23,139.75999450683594,139.99000549316406,138.02999877929688,139.2899932861328,133.5965576171875,18034600
|
|
2019-07-24,138.89999389648438,140.74000549316406,138.85000610351562,140.72000122070312,134.9681396484375,20738300
|
|
2019-07-25,140.42999267578125,140.61000061035156,139.32000732421875,140.19000244140625,134.45980834960938,18356900
|
|
2019-07-26,140.3699951171875,141.67999267578125,140.3000030517578,141.33999633789062,135.56280517578125,19037600
|
|
2019-07-29,141.5,141.50999450683594,139.3699951171875,141.02999877929688,135.26548767089844,16605900
|
|
2019-07-30,140.13999938964844,141.22000122070312,139.8000030517578,140.35000610351562,134.61326599121094,16846500
|
|
2019-07-31,140.3300018310547,140.49000549316406,135.0800018310547,136.27000427246094,130.6999969482422,38598800
|
|
2019-08-01,137.0,140.94000244140625,136.92999267578125,138.05999755859375,132.41685485839844,40557500
|
|
2019-08-02,138.08999633789062,138.32000732421875,135.25999450683594,136.89999389648438,131.30429077148438,30791600
|
|
2019-08-05,133.3000030517578,133.92999267578125,130.77999877929688,132.2100067138672,126.80598449707031,42749600
|
|
2019-08-06,133.8000030517578,135.67999267578125,133.2100067138672,134.69000244140625,129.1846160888672,32696700
|
|
2019-08-07,133.7899932861328,135.64999389648438,131.8300018310547,135.27999877929688,129.75050354003906,33414500
|
|
2019-08-08,136.60000610351562,138.99000549316406,135.92999267578125,138.88999938964844,133.2129669189453,27496500
|
|
2019-08-09,138.61000061035156,139.3800048828125,136.4600067138672,137.7100067138672,132.0811767578125,23466700
|
|
2019-08-12,137.07000732421875,137.86000061035156,135.24000549316406,135.7899932861328,130.23965454101562,20484300
|
|
2019-08-13,136.0500030517578,138.8000030517578,135.0,138.60000610351562,132.9347686767578,25154600
|
|
2019-08-14,136.36000061035156,136.9199981689453,133.6699981689453,133.97999572753906,128.93153381347656,32527300
|
|
2019-08-15,134.38999938964844,134.5800018310547,132.25,133.67999267578125,128.64285278320312,28074400
|
|
2019-08-16,134.8800048828125,136.4600067138672,134.72000122070312,136.1300048828125,131.0005340576172,24449100
|
|
2019-08-19,137.85000610351562,138.5500030517578,136.88999938964844,138.41000366210938,133.19461059570312,24355700
|
|
2019-08-20,138.2100067138672,138.7100067138672,137.24000549316406,137.25999450683594,132.0879364013672,21170800
|
|
2019-08-21,138.5500030517578,139.49000549316406,138.0,138.7899932861328,133.56028747558594,14970300
|
|
2019-08-22,138.66000366210938,139.1999969482422,136.2899932861328,137.77999877929688,132.58834838867188,18697000
|
|
2019-08-23,137.19000244140625,138.35000610351562,132.8000030517578,133.38999938964844,128.36378479003906,38508600
|
|
2019-08-26,134.99000549316406,135.55999755859375,133.89999389648438,135.4499969482422,130.3461151123047,20312600
|
|
2019-08-27,136.38999938964844,136.72000122070312,134.66000366210938,135.74000549316406,130.62522888183594,23102100
|
|
2019-08-28,134.8800048828125,135.75999450683594,133.5500030517578,135.55999755859375,130.45199584960938,17393300
|
|
2019-08-29,137.25,138.44000244140625,136.91000366210938,138.1199951171875,132.91554260253906,20168700
|
|
2019-08-30,139.14999389648438,139.17999267578125,136.27000427246094,137.86000061035156,132.66534423828125,23940100
|
|
2019-09-03,136.61000061035156,137.1999969482422,135.6999969482422,136.0399932861328,130.91390991210938,18869300
|
|
2019-09-04,137.3000030517578,137.69000244140625,136.47999572753906,137.6300048828125,132.44403076171875,17995900
|
|
2019-09-05,139.11000061035156,140.3800048828125,138.75999450683594,140.0500030517578,134.7728271484375,26101800
|
|
2019-09-06,140.02999877929688,140.17999267578125,138.1999969482422,139.10000610351562,133.85862731933594,20824500
|
|
2019-09-09,139.58999633789062,139.75,136.4600067138672,137.52000427246094,132.33815002441406,25773900
|
|
2019-09-10,136.8000030517578,136.88999938964844,134.50999450683594,136.0800018310547,130.95240783691406,28903400
|
|
2019-09-11,135.91000366210938,136.27000427246094,135.08999633789062,136.1199951171875,130.99087524414062,24726100
|
|
2019-09-12,137.85000610351562,138.4199981689453,136.8699951171875,137.52000427246094,132.33815002441406,27010000
|
|
2019-09-13,137.77999877929688,138.05999755859375,136.57000732421875,137.32000732421875,132.14569091796875,23363100
|
|
2019-09-16,135.8300018310547,136.6999969482422,135.66000366210938,136.3300018310547,131.1929931640625,16731400
|
|
2019-09-17,136.9600067138672,137.52000427246094,136.42999267578125,137.38999938964844,132.21307373046875,17814200
|
|
2019-09-18,137.36000061035156,138.6699981689453,136.52999877929688,138.52000427246094,133.30047607421875,23982100
|
|
2019-09-19,140.3000030517578,142.3699951171875,140.07000732421875,141.07000732421875,135.75440979003906,35772100
|
|
2019-09-20,141.00999450683594,141.64999389648438,138.25,139.44000244140625,134.18580627441406,39167300
|
|
2019-09-23,139.22999572753906,139.6300048828125,138.44000244140625,139.13999938964844,133.8970947265625,17139300
|
|
2019-09-24,140.36000061035156,140.69000244140625,136.8800048828125,137.3800048828125,132.20343017578125,29773200
|
|
2019-09-25,137.5,139.9600067138672,136.02999877929688,139.36000061035156,134.1088104248047,21382000
|
|
2019-09-26,139.44000244140625,140.17999267578125,138.44000244140625,139.5399932861328,134.28204345703125,17456600
|
|
2019-09-27,140.14999389648438,140.36000061035156,136.64999389648438,137.72999572753906,132.54026794433594,22477700
|
|
2019-09-30,138.0500030517578,139.22000122070312,137.77999877929688,139.02999877929688,133.791259765625,17280900
|
|
2019-10-01,139.66000366210938,140.25,137.0,137.07000732421875,131.9051055908203,21466600
|
|
2019-10-02,136.25,136.3699951171875,133.5800018310547,134.64999389648438,129.5762939453125,30521700
|
|
2019-10-03,134.9499969482422,136.75,133.22000122070312,136.27999877929688,131.14488220214844,24132900
|
|
2019-10-04,136.75,138.25,136.4199981689453,138.1199951171875,132.91554260253906,22897700
|
|
2019-10-07,137.13999938964844,138.17999267578125,137.02000427246094,137.1199951171875,131.95321655273438,15303700
|
|
2019-10-08,137.0800018310547,137.75999450683594,135.6199951171875,135.6699981689453,130.55784606933594,25550500
|
|
2019-10-09,137.4600067138672,138.6999969482422,136.97000122070312,138.24000549316406,133.03103637695312,19749900
|
|
2019-10-10,138.49000549316406,139.6699981689453,138.25,139.10000610351562,133.85862731933594,17654600
|
|
2019-10-11,140.1199951171875,141.02999877929688,139.5,139.67999267578125,134.41673278808594,25446000
|
|
2019-10-14,139.69000244140625,140.2899932861328,139.52000427246094,139.5500030517578,134.2916717529297,13304300
|
|
2019-10-15,140.05999755859375,141.7899932861328,139.80999755859375,141.57000732421875,136.23553466796875,19695700
|
|
2019-10-16,140.7899932861328,140.99000549316406,139.52999877929688,140.41000366210938,135.11923217773438,20751600
|
|
2019-10-17,140.9499969482422,141.4199981689453,139.02000427246094,139.69000244140625,134.4263916015625,21460600
|
|
2019-10-18,139.75999450683594,140.0,136.55999755859375,137.41000366210938,132.23233032226562,32273500
|
|
2019-10-21,138.4499969482422,138.5,137.00999450683594,138.42999267578125,133.2138671875,20078200
|
|
2019-10-22,138.97000122070312,140.00999450683594,136.25999450683594,136.3699951171875,131.23146057128906,27431000
|
|
2019-10-23,136.8800048828125,137.4499969482422,135.61000061035156,137.24000549316406,132.06869506835938,29844600
|
|
2019-10-24,139.38999938964844,140.4199981689453,138.6699981689453,139.94000244140625,134.6669921875,37029300
|
|
2019-10-25,139.33999633789062,141.13999938964844,139.1999969482422,140.72999572753906,135.4272003173828,25959700
|
|
2019-10-28,144.39999389648438,145.6699981689453,143.50999450683594,144.19000244140625,138.7568359375,35280100
|
|
2019-10-29,144.0800018310547,144.5,142.64999389648438,142.8300018310547,137.4480743408203,20589500
|
|
2019-10-30,143.52000427246094,145.0,142.7899932861328,144.61000061035156,139.1610107421875,18496600
|
|
2019-10-31,144.89999389648438,144.92999267578125,142.99000549316406,143.3699951171875,137.96771240234375,24605100
|
|
2019-11-01,144.25999450683594,144.4199981689453,142.97000122070312,143.72000122070312,138.30453491210938,33128400
|
|
2019-11-04,144.8300018310547,145.0,144.16000366210938,144.5500030517578,139.10325622558594,16912000
|
|
2019-11-05,144.97000122070312,145.02000427246094,143.91000366210938,144.4600067138672,139.01663208007812,18250200
|
|
2019-11-06,144.3699951171875,144.52000427246094,143.1999969482422,144.05999755859375,138.63172912597656,16575800
|
|
2019-11-07,143.83999633789062,144.8800048828125,143.77000427246094,144.25999450683594,138.82418823242188,17786700
|
|
2019-11-08,143.97999572753906,145.99000549316406,143.75999450683594,145.9600067138672,140.46011352539062,16732700
|
|
2019-11-11,145.33999633789062,146.4199981689453,144.72999572753906,146.11000061035156,140.60446166992188,14362600
|
|
2019-11-12,146.27999877929688,147.57000732421875,146.05999755859375,147.07000732421875,141.5283203125,18641600
|
|
2019-11-13,146.74000549316406,147.4600067138672,146.27999877929688,147.30999755859375,141.75926208496094,16919200
|
|
2019-11-14,147.02000427246094,148.41000366210938,147.0,148.05999755859375,142.48097229003906,19729800
|
|
2019-11-15,148.92999267578125,149.99000549316406,148.27000427246094,149.97000122070312,144.3190155029297,23485700
|
|
2019-11-18,150.07000732421875,150.5500030517578,148.97999572753906,150.33999633789062,144.67510986328125,21534000
|
|
2019-11-19,150.8800048828125,151.3300018310547,150.1999969482422,150.38999938964844,144.72317504882812,23935700
|
|
2019-11-20,150.30999755859375,150.83999633789062,148.4600067138672,149.6199951171875,144.4721221923828,25696800
|
|
2019-11-21,149.39999389648438,149.8000030517578,148.5,149.47999572753906,144.3369598388672,18576100
|
|
2019-11-22,150.07000732421875,150.3000030517578,148.82000732421875,149.58999633789062,144.4431610107422,15901800
|
|
2019-11-25,150.0,151.35000610351562,149.9199981689453,151.22999572753906,146.02674865722656,22420900
|
|
2019-11-26,151.36000061035156,152.4199981689453,151.32000732421875,152.02999877929688,146.7992401123047,24620100
|
|
2019-11-27,152.3300018310547,152.5,151.52000427246094,152.32000732421875,147.07925415039062,15184400
|
|
2019-11-29,152.10000610351562,152.3000030517578,151.27999877929688,151.3800048828125,146.17160034179688,11977300
|
|
2019-12-02,151.80999755859375,151.8300018310547,148.32000732421875,149.5500030517578,144.40457153320312,27418400
|
|
2019-12-03,147.49000549316406,149.42999267578125,146.64999389648438,149.30999755859375,144.17279052734375,24066000
|
|
2019-12-04,150.13999938964844,150.17999267578125,149.1999969482422,149.85000610351562,144.6942596435547,17574700
|
|
2019-12-05,150.0500030517578,150.32000732421875,149.47999572753906,149.92999267578125,144.77145385742188,17869100
|
|
2019-12-06,150.99000549316406,151.8699951171875,150.27000427246094,151.75,146.52883911132812,16403500
|
|
2019-12-09,151.07000732421875,152.2100067138672,150.91000366210938,151.36000061035156,146.1522979736328,16687400
|
|
2019-12-10,151.2899932861328,151.88999938964844,150.75999450683594,151.1300048828125,145.93019104003906,16476100
|
|
2019-12-11,151.5399932861328,151.8699951171875,150.3300018310547,151.6999969482422,146.48057556152344,18856600
|
|
2019-12-12,151.64999389648438,153.44000244140625,151.02000427246094,153.24000549316406,147.9675750732422,24612100
|
|
2019-12-13,153.0,154.88999938964844,152.8300018310547,154.52999877929688,149.21322631835938,23845400
|
|
2019-12-16,155.11000061035156,155.89999389648438,154.82000732421875,155.52999877929688,150.17881774902344,24144200
|
|
2019-12-17,155.4499969482422,155.7100067138672,154.4499969482422,154.69000244140625,149.3677215576172,25425600
|
|
2019-12-18,154.3000030517578,155.47999572753906,154.17999267578125,154.3699951171875,149.05873107910156,24129200
|
|
2019-12-19,154.0,155.77000427246094,153.75,155.7100067138672,150.35263061523438,24958900
|
|
2019-12-20,157.35000610351562,158.49000549316406,156.2899932861328,157.41000366210938,151.99412536621094,53477500
|
|
2019-12-23,158.1199951171875,158.1199951171875,157.27000427246094,157.41000366210938,151.99412536621094,17718200
|
|
2019-12-24,157.47999572753906,157.7100067138672,157.1199951171875,157.3800048828125,151.96514892578125,8989200
|
|
2019-12-26,157.55999755859375,158.72999572753906,157.39999389648438,158.6699981689453,153.2107696533203,14520600
|
|
2019-12-27,159.4499969482422,159.5500030517578,158.22000122070312,158.9600067138672,153.49081420898438,18412800
|
|
2019-12-30,158.99000549316406,159.02000427246094,156.72999572753906,157.58999633789062,152.16796875,16348400
|
|
2019-12-31,156.77000427246094,157.77000427246094,156.4499969482422,157.6999969482422,152.27415466308594,18369400
|
|
2020-01-02,158.77999877929688,160.72999572753906,158.3300018310547,160.6199951171875,155.09365844726562,22622100
|
|
2020-01-03,158.32000732421875,159.9499969482422,158.05999755859375,158.6199951171875,153.16249084472656,21116200
|
|
2020-01-06,157.0800018310547,159.10000610351562,156.50999450683594,159.02999877929688,153.55836486816406,20813700
|
|
2020-01-07,159.32000732421875,159.6699981689453,157.32000732421875,157.5800018310547,152.1582794189453,21634100
|
|
2020-01-08,158.92999267578125,160.8000030517578,157.9499969482422,160.08999633789062,154.58193969726562,27746500
|
|
2020-01-09,161.83999633789062,162.22000122070312,161.02999877929688,162.08999633789062,156.51307678222656,21385000
|
|
2020-01-10,162.82000732421875,163.22000122070312,161.17999267578125,161.33999633789062,155.78890991210938,20725900
|
|
2020-01-13,161.75999450683594,163.30999755859375,161.25999450683594,163.27999877929688,157.6621551513672,21626500
|
|
2020-01-14,163.38999938964844,163.60000610351562,161.72000122070312,162.1300048828125,156.5517120361328,23477400
|
|
2020-01-15,162.6199951171875,163.94000244140625,162.57000732421875,163.17999267578125,157.5655975341797,21417900
|
|
2020-01-16,164.35000610351562,166.24000549316406,164.02999877929688,166.1699981689453,160.4527130126953,23865400
|
|
2020-01-17,167.4199981689453,167.47000122070312,165.42999267578125,167.10000610351562,161.35073852539062,34371700
|
|
2020-01-21,166.67999267578125,168.19000244140625,166.42999267578125,166.5,160.7713623046875,29517200
|
|
2020-01-22,167.39999389648438,167.49000549316406,165.67999267578125,165.6999969482422,159.9989013671875,24138800
|
|
2020-01-23,166.19000244140625,166.8000030517578,165.27000427246094,166.72000122070312,160.9838104248047,19680800
|
|
2020-01-24,167.50999450683594,167.52999877929688,164.4499969482422,165.0399932861328,159.361572265625,24918100
|
|
2020-01-27,161.14999389648438,163.3800048828125,160.1999969482422,162.27999877929688,156.696533203125,32078100
|
|
2020-01-28,163.77999877929688,165.75999450683594,163.07000732421875,165.4600067138672,159.7671661376953,24899900
|
|
2020-01-29,167.83999633789062,168.75,165.69000244140625,168.0399932861328,162.25839233398438,34754500
|
|
2020-01-30,174.0500030517578,174.0500030517578,170.7899932861328,172.77999877929688,166.83531188964844,51597500
|
|
2020-01-31,172.2100067138672,172.39999389648438,169.5800018310547,170.22999572753906,164.37301635742188,36142700
|
|
2020-02-03,170.42999267578125,174.5,170.39999389648438,174.3800048828125,168.3802490234375,30107000
|
|
2020-02-04,177.13999938964844,180.63999938964844,176.30999755859375,180.1199951171875,173.92274475097656,36433300
|
|
2020-02-05,184.02999877929688,184.1999969482422,178.41000366210938,179.89999389648438,173.71034240722656,39186300
|
|
2020-02-06,180.97000122070312,183.82000732421875,180.05999755859375,183.6300048828125,177.31198120117188,27751400
|
|
2020-02-07,182.85000610351562,185.6300048828125,182.47999572753906,183.88999938964844,177.5630645751953,33529100
|
|
2020-02-10,183.5800018310547,188.83999633789062,183.25,188.6999969482422,182.2075653076172,35844300
|
|
2020-02-11,190.64999389648438,190.6999969482422,183.5,184.44000244140625,178.0941162109375,53159900
|
|
2020-02-12,185.5800018310547,185.85000610351562,181.85000610351562,184.7100067138672,178.35484313964844,47062900
|
|
2020-02-13,183.0800018310547,186.22999572753906,182.8699951171875,183.7100067138672,177.38926696777344,35295800
|
|
2020-02-14,183.25,185.41000366210938,182.64999389648438,185.35000610351562,178.9728240966797,23149500
|
|
2020-02-18,185.61000061035156,187.6999969482422,185.5,187.22999572753906,180.7881317138672,27792200
|
|
2020-02-19,188.05999755859375,188.17999267578125,186.47000122070312,187.27999877929688,181.33033752441406,29997500
|
|
2020-02-20,186.9499969482422,187.25,181.10000610351562,184.4199981689453,178.5612030029297,36862400
|
|
2020-02-21,183.1699981689453,183.5,177.25,178.58999633789062,172.9163818359375,48572600
|
|
2020-02-24,167.77000427246094,174.5500030517578,163.22999572753906,170.88999938964844,165.4610137939453,68311100
|
|
2020-02-25,174.1999969482422,174.83999633789062,167.64999389648438,168.07000732421875,162.7306365966797,68073300
|
|
2020-02-26,169.7100067138672,173.25999450683594,168.2100067138672,170.1699981689453,164.76390075683594,56206100
|
|
2020-02-27,163.32000732421875,167.02999877929688,157.97999572753906,158.17999267578125,153.1548309326172,93174900
|
|
2020-02-28,152.41000366210938,163.7100067138672,152.0,162.00999450683594,156.8631591796875,97012700
|
|
2020-03-02,165.30999755859375,172.9199981689453,162.30999755859375,172.7899932861328,167.30067443847656,71030800
|
|
2020-03-03,173.8000030517578,175.0,162.25999450683594,164.50999450683594,159.2837371826172,71677000
|
|
2020-03-04,168.49000549316406,170.6999969482422,165.6199951171875,170.5500030517578,165.1318359375,49814400
|
|
2020-03-05,166.0500030517578,170.8699951171875,165.69000244140625,166.27000427246094,160.98780822753906,47817300
|
|
2020-03-06,162.61000061035156,163.11000061035156,156.0,161.57000732421875,156.4370880126953,72821100
|
|
2020-03-09,151.0,157.75,150.0,150.6199951171875,145.8350067138672,70419300
|
|
2020-03-10,158.16000366210938,161.02999877929688,152.5800018310547,160.9199981689453,155.8077392578125,65354400
|
|
2020-03-11,157.1300048828125,157.6999969482422,151.14999389648438,153.6300048828125,148.74940490722656,56371600
|
|
2020-03-12,145.3000030517578,153.47000122070312,138.5800018310547,139.05999755859375,134.64224243164062,93226400
|
|
2020-03-13,147.5,161.91000366210938,140.72999572753906,158.8300018310547,153.78414916992188,92727400
|
|
2020-03-16,140.0,149.35000610351562,135.0,135.4199981689453,131.1178741455078,87905900
|
|
2020-03-17,140.0,147.5,135.0,146.57000732421875,141.91368103027344,81059800
|
|
2020-03-18,138.0,146.0,135.02000427246094,140.39999389648438,135.9396514892578,81593200
|
|
2020-03-19,142.77000427246094,150.14999389648438,139.0,142.7100067138672,138.17626953125,85922700
|
|
2020-03-20,146.0,147.10000610351562,135.86000061035156,137.35000610351562,132.986572265625,84866200
|
|
2020-03-23,137.00999450683594,140.57000732421875,132.52000427246094,135.97999572753906,131.66006469726562,78975200
|
|
2020-03-24,143.75,149.60000610351562,141.27000427246094,148.33999633789062,143.62742614746094,82516700
|
|
2020-03-25,148.91000366210938,154.3300018310547,144.44000244140625,146.9199981689453,142.25253295898438,75638200
|
|
2020-03-26,148.39999389648438,156.66000366210938,148.3699951171875,156.11000061035156,151.15057373046875,64568100
|
|
2020-03-27,151.75,154.88999938964844,149.1999969482422,149.6999969482422,144.94422912597656,57042300
|
|
2020-03-30,152.44000244140625,160.60000610351562,150.00999450683594,160.22999572753906,155.1396942138672,63420300
|
|
2020-03-31,159.39999389648438,164.77999877929688,156.55999755859375,157.7100067138672,152.69973754882812,77927200
|
|
2020-04-01,153.0,157.75,150.82000732421875,152.11000061035156,147.27764892578125,57969900
|
|
2020-04-02,151.86000061035156,155.47999572753906,150.36000061035156,155.25999450683594,150.32754516601562,49630700
|
|
2020-04-03,155.10000610351562,157.3800048828125,152.19000244140625,153.8300018310547,148.94300842285156,41243300
|
|
2020-04-06,160.32000732421875,166.5,157.5800018310547,165.27000427246094,160.0196075439453,67111700
|
|
2020-04-07,169.58999633789062,170.0,163.25999450683594,163.49000549316406,158.29612731933594,62769000
|
|
2020-04-08,165.6699981689453,166.6699981689453,163.5,165.1300048828125,159.88401794433594,48318200
|
|
2020-04-09,166.36000061035156,167.3699951171875,163.3300018310547,165.13999938964844,159.89369201660156,51385100
|
|
2020-04-13,164.35000610351562,165.57000732421875,162.3000030517578,165.50999450683594,160.25193786621094,41905300
|
|
2020-04-14,169.0,173.75,168.0,173.6999969482422,168.18177795410156,52874300
|
|
2020-04-15,171.1999969482422,173.57000732421875,169.24000549316406,171.8800048828125,166.41958618164062,40940800
|
|
2020-04-16,174.3000030517578,177.27999877929688,172.89999389648438,177.0399932861328,171.4156494140625,50479600
|
|
2020-04-17,179.5,180.0,175.8699951171875,178.60000610351562,172.9261016845703,52765600
|
|
2020-04-20,176.6300048828125,178.75,174.99000549316406,175.05999755859375,169.49855041503906,36669600
|
|
2020-04-21,173.5,173.6699981689453,166.11000061035156,167.82000732421875,162.4885711669922,56203700
|
|
2020-04-22,171.38999938964844,174.0,170.82000732421875,173.52000427246094,168.00746154785156,34620200
|
|
2020-04-23,174.11000061035156,175.05999755859375,170.91000366210938,171.4199981689453,165.9741973876953,32790800
|
|
2020-04-24,172.05999755859375,174.55999755859375,170.7100067138672,174.5500030517578,169.0047607421875,34277600
|
|
2020-04-27,176.58999633789062,176.89999389648438,173.3000030517578,174.0500030517578,168.52064514160156,33194400
|
|
2020-04-28,175.58999633789062,175.6699981689453,169.38999938964844,169.80999755859375,164.41531372070312,34392700
|
|
2020-04-29,173.22000122070312,177.67999267578125,171.8800048828125,177.42999267578125,171.7932586669922,51286600
|
|
2020-04-30,180.0,180.39999389648438,176.22999572753906,179.2100067138672,173.51673889160156,53875900
|
|
2020-05-01,175.8000030517578,178.63999938964844,174.00999450683594,174.57000732421875,169.0241241455078,39370500
|
|
2020-05-04,174.49000549316406,179.0,173.8000030517578,178.83999633789062,173.15846252441406,30372900
|
|
2020-05-05,180.6199951171875,183.64999389648438,179.89999389648438,180.75999450683594,175.01747131347656,36839200
|
|
2020-05-06,182.0800018310547,184.1999969482422,181.6300048828125,182.5399932861328,176.74093627929688,32139300
|
|
2020-05-07,184.1699981689453,184.5500030517578,182.5800018310547,183.60000610351562,177.76724243164062,28316000
|
|
2020-05-08,184.97999572753906,185.0,183.36000061035156,184.67999267578125,178.81295776367188,30877800
|
|
2020-05-11,183.14999389648438,187.50999450683594,182.85000610351562,186.74000549316406,180.80751037597656,30892700
|
|
2020-05-12,186.8000030517578,187.0399932861328,182.3000030517578,182.50999450683594,176.7118682861328,32038200
|
|
2020-05-13,182.5500030517578,184.0500030517578,176.5399932861328,179.75,174.03956604003906,44711500
|
|
2020-05-14,177.5399932861328,180.69000244140625,175.67999267578125,180.52999877929688,174.79476928710938,41873900
|
|
2020-05-15,179.05999755859375,187.05999755859375,177.0,183.16000366210938,177.3411865234375,46610400
|
|
2020-05-18,185.75,186.1999969482422,183.9600067138672,184.91000366210938,179.03562927246094,35264500
|
|
2020-05-19,185.02999877929688,186.60000610351562,183.49000549316406,183.6300048828125,177.79629516601562,26799100
|
|
2020-05-20,184.80999755859375,185.85000610351562,183.94000244140625,185.66000366210938,180.262451171875,31261300
|
|
2020-05-21,185.39999389648438,186.6699981689453,183.2899932861328,183.42999267578125,178.0972900390625,29119500
|
|
2020-05-22,183.19000244140625,184.4600067138672,182.5399932861328,183.50999450683594,178.1749725341797,20826900
|
|
2020-05-26,186.33999633789062,186.5,181.10000610351562,181.57000732421875,176.2913818359375,36073600
|
|
2020-05-27,180.1999969482422,181.99000549316406,176.60000610351562,181.80999755859375,176.5243682861328,39517100
|
|
2020-05-28,180.74000549316406,184.14999389648438,180.3800048828125,181.39999389648438,176.12628173828125,33810200
|
|
2020-05-29,182.72999572753906,184.27000427246094,180.41000366210938,183.25,177.92251586914062,42130400
|
|
2020-06-01,182.5399932861328,183.0,181.4600067138672,182.8300018310547,177.5147247314453,22622400
|
|
2020-06-02,184.25,185.0,181.35000610351562,184.91000366210938,179.5342559814453,30794600
|
|
2020-06-03,184.82000732421875,185.94000244140625,183.5800018310547,185.36000061035156,179.97117614746094,27311000
|
|
2020-06-04,184.3000030517578,185.83999633789062,182.3000030517578,182.9199981689453,177.60211181640625,28761800
|
|
2020-06-05,182.6199951171875,187.72999572753906,182.00999450683594,187.1999969482422,181.75770568847656,39893600
|
|
2020-06-08,185.94000244140625,188.5500030517578,184.44000244140625,188.36000061035156,182.8839569091797,33211600
|
|
2020-06-09,188.0,190.6999969482422,187.25999450683594,189.8000030517578,184.28208923339844,29783900
|
|
2020-06-10,191.1300048828125,198.52000427246094,191.00999450683594,196.83999633789062,191.11744689941406,43872300
|
|
2020-06-11,193.1300048828125,195.75999450683594,186.07000732421875,186.27000427246094,180.854736328125,52854700
|
|
2020-06-12,190.5399932861328,191.72000122070312,185.17999267578125,187.74000549316406,182.28196716308594,43373600
|
|
2020-06-15,184.5800018310547,190.82000732421875,184.00999450683594,188.94000244140625,183.4471435546875,32770200
|
|
2020-06-16,192.88999938964844,195.5800018310547,191.4600067138672,193.57000732421875,187.9425048828125,42556700
|
|
2020-06-17,195.02999877929688,196.32000732421875,193.69000244140625,194.24000549316406,188.593017578125,25687800
|
|
2020-06-18,194.0,196.49000549316406,194.0,196.32000732421875,190.612548828125,23061600
|
|
2020-06-19,198.58999633789062,199.2899932861328,194.3699951171875,195.14999389648438,189.4765625,44441100
|
|
2020-06-22,195.7899932861328,200.75999450683594,195.22999572753906,200.57000732421875,194.73899841308594,32818900
|
|
2020-06-23,202.08999633789062,203.9499969482422,201.42999267578125,201.91000366210938,196.04006958007812,30917400
|
|
2020-06-24,201.60000610351562,203.25,196.55999755859375,197.83999633789062,192.08836364746094,36740600
|
|
2020-06-25,197.8000030517578,200.61000061035156,195.47000122070312,200.33999633789062,194.5156707763672,27803900
|
|
2020-06-26,199.72999572753906,199.88999938964844,194.8800048828125,196.3300018310547,190.6222381591797,54675800
|
|
2020-06-29,195.77999877929688,198.52999877929688,193.5500030517578,198.44000244140625,192.67091369628906,26701600
|
|
2020-06-30,197.8800048828125,204.39999389648438,197.74000549316406,203.50999450683594,197.593505859375,34310300
|
|
2020-07-01,203.13999938964844,206.35000610351562,201.77000427246094,204.6999969482422,198.74891662597656,32061200
|
|
2020-07-02,205.67999267578125,208.02000427246094,205.0,206.25999450683594,200.26356506347656,29315800
|
|
2020-07-06,208.8300018310547,211.1300048828125,208.08999633789062,210.6999969482422,204.57444763183594,31897600
|
|
2020-07-07,210.4499969482422,214.6699981689453,207.99000549316406,208.25,202.19569396972656,33600700
|
|
2020-07-08,210.07000732421875,213.25999450683594,208.69000244140625,212.8300018310547,206.64256286621094,33600000
|
|
2020-07-09,216.3300018310547,216.3800048828125,211.47000122070312,214.32000732421875,208.08924865722656,33121700
|
|
2020-07-10,213.6199951171875,214.0800018310547,211.0800018310547,213.6699981689453,207.45814514160156,26177600
|
|
2020-07-13,214.47999572753906,215.8000030517578,206.5,207.07000732421875,201.05001831054688,38135600
|
|
2020-07-14,206.1300048828125,208.85000610351562,202.02999877929688,208.35000610351562,202.29283142089844,37591800
|
|
2020-07-15,209.55999755859375,211.3300018310547,205.02999877929688,208.0399932861328,201.9918212890625,32179400
|
|
2020-07-16,205.39999389648438,205.6999969482422,202.30999755859375,203.9199981689453,197.99160766601562,29940700
|
|
2020-07-17,204.47000122070312,205.0399932861328,201.38999938964844,202.8800048828125,196.98179626464844,31635300
|
|
2020-07-20,205.0,212.3000030517578,203.00999450683594,211.60000610351562,205.44834899902344,36884800
|
|
2020-07-21,213.66000366210938,213.94000244140625,208.02999877929688,208.75,202.68116760253906,37990400
|
|
2020-07-22,209.1999969482422,212.3000030517578,208.38999938964844,211.75,205.593994140625,49605700
|
|
2020-07-23,207.19000244140625,210.9199981689453,202.14999389648438,202.5399932861328,196.6516876220703,67457000
|
|
2020-07-24,200.4199981689453,202.86000061035156,197.50999450683594,201.3000030517578,195.44773864746094,39827000
|
|
2020-07-27,201.47000122070312,203.97000122070312,200.86000061035156,203.85000610351562,197.9236297607422,30160900
|
|
2020-07-28,203.61000061035156,204.6999969482422,201.74000549316406,202.02000427246094,196.14683532714844,23251400
|
|
2020-07-29,202.5,204.64999389648438,202.00999450683594,204.05999755859375,198.1275177001953,19632600
|
|
2020-07-30,201.0,204.4600067138672,199.57000732421875,203.89999389648438,197.97216796875,25079600
|
|
2020-07-31,204.39999389648438,205.10000610351562,199.00999450683594,205.00999450683594,199.04989624023438,51044000
|
|
2020-08-03,211.52000427246094,217.63999938964844,210.44000244140625,216.5399932861328,210.24473571777344,78983000
|
|
2020-08-04,214.1699981689453,214.77000427246094,210.30999755859375,213.2899932861328,207.0891876220703,49280100
|
|
2020-08-05,214.89999389648438,215.0,211.57000732421875,212.94000244140625,206.74935913085938,28806400
|
|
2020-08-06,212.33999633789062,216.3699951171875,211.5500030517578,216.35000610351562,210.0602264404297,32656800
|
|
2020-08-07,214.85000610351562,215.6999969482422,210.92999267578125,212.47999572753906,206.302734375,27820400
|
|
2020-08-10,211.6699981689453,211.8800048828125,206.35000610351562,208.25,202.19569396972656,36716500
|
|
2020-08-11,207.16000366210938,207.64999389648438,203.13999938964844,203.3800048828125,197.46730041503906,36446500
|
|
2020-08-12,205.2899932861328,210.27999877929688,204.75,209.19000244140625,203.1083984375,28013100
|
|
2020-08-13,209.44000244140625,211.35000610351562,208.14999389648438,208.6999969482422,202.6326446533203,22588900
|
|
2020-08-14,208.75999450683594,209.58999633789062,207.50999450683594,208.89999389648438,202.82679748535156,17958900
|
|
2020-08-17,209.60000610351562,211.19000244140625,208.9199981689453,210.27999877929688,204.1667022705078,20184800
|
|
2020-08-18,210.52999877929688,212.36000061035156,209.2100067138672,211.49000549316406,205.34153747558594,21336200
|
|
2020-08-19,211.49000549316406,212.10000610351562,209.25,209.6999969482422,204.09573364257812,27627600
|
|
2020-08-20,209.5399932861328,215.0,208.91000366210938,214.5800018310547,208.84532165527344,26981500
|
|
2020-08-21,213.86000061035156,216.25,212.85000610351562,213.02000427246094,207.3270263671875,36249300
|
|
2020-08-24,214.7899932861328,215.52000427246094,212.42999267578125,213.69000244140625,207.97909545898438,25460100
|
|
2020-08-25,213.10000610351562,216.61000061035156,213.10000610351562,216.47000122070312,210.68479919433594,23043700
|
|
2020-08-26,217.8800048828125,222.08999633789062,217.36000061035156,221.14999389648438,215.23976135253906,39600800
|
|
2020-08-27,222.88999938964844,231.14999389648438,219.39999389648438,226.5800018310547,220.52462768554688,57602200
|
|
2020-08-28,228.17999267578125,230.63999938964844,226.5800018310547,228.91000366210938,222.7923583984375,26292900
|
|
2020-08-31,227.0,228.6999969482422,224.30999755859375,225.52999877929688,219.50267028808594,28774200
|
|
2020-09-01,225.50999450683594,227.4499969482422,224.42999267578125,227.27000427246094,221.1961669921875,25725500
|
|
2020-09-02,227.97000122070312,232.86000061035156,227.35000610351562,231.64999389648438,225.45909118652344,34080800
|
|
2020-09-03,229.27000427246094,229.30999755859375,214.9600067138672,217.3000030517578,211.49261474609375,58400300
|
|
2020-09-04,215.10000610351562,218.36000061035156,205.19000244140625,214.25,208.52413940429688,59664100
|
|
2020-09-08,206.5,210.02999877929688,202.1999969482422,202.66000366210938,197.24391174316406,52924300
|
|
2020-09-09,207.60000610351562,214.83999633789062,206.6999969482422,211.2899932861328,205.64324951171875,45679000
|
|
2020-09-10,213.39999389648438,214.74000549316406,204.11000061035156,205.3699951171875,199.88143920898438,35461500
|
|
2020-09-11,207.1999969482422,208.6300048828125,201.24000549316406,204.02999877929688,198.5772705078125,33620100
|
|
2020-09-14,204.24000549316406,209.1999969482422,204.02999877929688,205.41000366210938,199.92039489746094,30375800
|
|
2020-09-15,208.4199981689453,209.77999877929688,206.92999267578125,208.77999877929688,203.20033264160156,21823900
|
|
2020-09-16,210.6199951171875,210.64999389648438,204.63999938964844,205.0500030517578,199.5700225830078,26328100
|
|
2020-09-17,200.0500030517578,204.3300018310547,199.9600067138672,202.91000366210938,197.48719787597656,34011300
|
|
2020-09-18,202.8000030517578,203.64999389648438,196.25,200.38999938964844,195.03453063964844,55225300
|
|
2020-09-21,197.19000244140625,202.7100067138672,196.3800048828125,202.5399932861328,197.12709045410156,39839700
|
|
2020-09-22,205.05999755859375,208.10000610351562,202.0800018310547,207.4199981689453,201.8766632080078,33517100
|
|
2020-09-23,207.89999389648438,208.10000610351562,200.02999877929688,200.58999633789062,195.22918701171875,30803800
|
|
2020-09-24,199.85000610351562,205.57000732421875,199.1999969482422,203.19000244140625,197.75970458984375,31202500
|
|
2020-09-25,203.5500030517578,209.0399932861328,202.5399932861328,207.82000732421875,202.2659912109375,29437300
|
|
2020-09-28,210.8800048828125,212.57000732421875,208.05999755859375,209.44000244140625,203.84266662597656,32004900
|
|
2020-09-29,209.35000610351562,210.07000732421875,206.80999755859375,207.25999450683594,201.72093200683594,24221900
|
|
2020-09-30,207.72999572753906,211.97999572753906,206.5399932861328,210.3300018310547,204.7089080810547,33829100
|
|
2020-10-01,213.49000549316406,213.99000549316406,211.32000732421875,212.4600067138672,206.78199768066406,27158400
|
|
2020-10-02,208.0,210.99000549316406,205.5399932861328,206.19000244140625,200.67953491210938,33154800
|
|
2020-10-05,207.22000122070312,210.41000366210938,206.97999572753906,210.3800048828125,204.75758361816406,21331600
|
|
2020-10-06,208.82000732421875,210.17999267578125,204.82000732421875,205.91000366210938,200.4070281982422,28554300
|
|
2020-10-07,207.05999755859375,210.11000061035156,206.72000122070312,209.8300018310547,204.22227478027344,25681100
|
|
2020-10-08,210.50999450683594,211.19000244140625,208.32000732421875,210.5800018310547,204.95220947265625,19925800
|
|
2020-10-09,211.22999572753906,215.86000061035156,211.22999572753906,215.80999755859375,210.0424346923828,26458000
|
|
2020-10-12,218.7899932861328,223.86000061035156,216.80999755859375,221.39999389648438,215.48304748535156,40461400
|
|
2020-10-13,222.72000122070312,225.2100067138672,220.42999267578125,222.86000061035156,216.90402221679688,28950800
|
|
2020-10-14,223.0,224.22000122070312,219.1300048828125,220.86000061035156,214.95750427246094,23421700
|
|
2020-10-15,217.10000610351562,220.36000061035156,216.00999450683594,219.66000366210938,213.78955078125,22733100
|
|
2020-10-16,220.14999389648438,222.2899932861328,219.32000732421875,219.66000366210938,213.78955078125,26057900
|
|
2020-10-19,220.4199981689453,222.3000030517578,213.72000122070312,214.22000122070312,208.4949493408203,27625800
|
|
2020-10-20,215.8000030517578,217.3699951171875,213.08999633789062,214.64999389648438,208.91342163085938,22753500
|
|
2020-10-21,213.1199951171875,216.9199981689453,213.1199951171875,214.8000030517578,209.0594482421875,22724900
|
|
2020-10-22,213.92999267578125,216.05999755859375,211.6999969482422,214.88999938964844,209.14703369140625,22351500
|
|
2020-10-23,215.02999877929688,216.27999877929688,213.16000366210938,216.22999572753906,210.4512176513672,18879600
|
|
2020-10-26,213.85000610351562,216.33999633789062,208.10000610351562,210.0800018310547,204.46559143066406,37111600
|
|
2020-10-27,211.58999633789062,214.6699981689453,210.3300018310547,213.25,207.55084228515625,36700300
|
|
2020-10-28,207.6699981689453,208.83999633789062,202.10000610351562,202.67999267578125,197.26333618164062,51195600
|
|
2020-10-29,204.07000732421875,207.36000061035156,203.3699951171875,204.72000122070312,199.24884033203125,31432600
|
|
2020-10-30,203.5,204.2899932861328,199.6199951171875,202.47000122070312,197.0589141845703,36953700
|
|
2020-11-02,204.2899932861328,205.27999877929688,200.1199951171875,202.3300018310547,196.92269897460938,30842200
|
|
2020-11-03,203.88999938964844,208.1199951171875,203.1199951171875,206.42999267578125,200.91311645507812,27512000
|
|
2020-11-04,214.02000427246094,218.32000732421875,212.4199981689453,216.38999938964844,210.60694885253906,42311800
|
|
2020-11-05,222.0399932861328,224.1199951171875,221.14999389648438,223.2899932861328,217.32254028320312,36080100
|
|
2020-11-06,222.25999450683594,224.36000061035156,218.02999877929688,223.72000122070312,217.74105834960938,25231900
|
|
2020-11-09,224.44000244140625,228.1199951171875,217.8800048828125,218.38999938964844,212.55349731445312,44395000
|
|
2020-11-10,214.5,216.5,209.72000122070312,211.00999450683594,205.37069702148438,44045100
|
|
2020-11-11,212.38999938964844,218.0399932861328,212.1999969482422,216.5500030517578,210.76266479492188,29440800
|
|
2020-11-12,217.2100067138672,219.11000061035156,214.4600067138672,215.44000244140625,209.68231201171875,21593900
|
|
2020-11-13,216.36000061035156,217.4199981689453,214.16000366210938,216.50999450683594,210.72372436523438,18621100
|
|
2020-11-16,214.8699951171875,217.74000549316406,214.52000427246094,217.22999572753906,211.4244842529297,24953300
|
|
2020-11-17,216.10000610351562,217.67999267578125,214.0800018310547,214.4600067138672,208.72853088378906,24154100
|
|
2020-11-18,213.64999389648438,215.1699981689453,210.92999267578125,211.0800018310547,205.9767303466797,28372800
|
|
2020-11-19,211.3800048828125,213.02999877929688,209.92999267578125,212.4199981689453,207.2843017578125,24792700
|
|
2020-11-20,212.1999969482422,213.2899932861328,210.0,210.38999938964844,205.3033905029297,22843100
|
|
2020-11-23,210.9499969482422,212.2899932861328,208.16000366210938,210.11000061035156,205.0301971435547,25683500
|
|
2020-11-24,209.58999633789062,214.25,208.86000061035156,213.86000061035156,208.6894989013672,33979700
|
|
2020-11-25,215.11000061035156,215.2899932861328,212.4600067138672,213.8699951171875,208.69923400878906,21012900
|
|
2020-11-27,214.85000610351562,216.27000427246094,214.0399932861328,215.22999572753906,210.02635192871094,14512200
|
|
2020-11-30,214.10000610351562,214.75999450683594,210.83999633789062,214.07000732421875,208.8944091796875,33064800
|
|
2020-12-01,214.50999450683594,217.32000732421875,213.35000610351562,216.2100067138672,210.98269653320312,30904500
|
|
2020-12-02,214.8800048828125,215.47000122070312,212.8000030517578,215.3699951171875,210.16297912597656,23724500
|
|
2020-12-03,214.61000061035156,216.3800048828125,213.64999389648438,214.24000549316406,209.06031799316406,25120900
|
|
2020-12-04,214.22000122070312,215.3800048828125,213.17999267578125,214.36000061035156,209.17738342285156,24666000
|
|
2020-12-07,214.3699951171875,215.5399932861328,212.99000549316406,214.2899932861328,209.1090850830078,24620000
|
|
2020-12-08,213.97000122070312,216.9499969482422,212.88999938964844,216.00999450683594,210.78750610351562,23284100
|
|
2020-12-09,215.16000366210938,215.22999572753906,211.2100067138672,211.8000030517578,206.67929077148438,32440600
|
|
2020-12-10,211.77000427246094,213.0800018310547,210.36000061035156,210.52000427246094,205.43023681640625,26733300
|
|
2020-12-11,210.0500030517578,213.32000732421875,209.11000061035156,213.25999450683594,208.10400390625,30979400
|
|
2020-12-14,213.10000610351562,216.2100067138672,212.8800048828125,214.1999969482422,209.02127075195312,28798400
|
|
2020-12-15,215.1699981689453,215.4199981689453,212.24000549316406,214.1300048828125,208.95297241210938,27000600
|
|
2020-12-16,214.75,220.11000061035156,214.72000122070312,219.27999877929688,213.9784393310547,35023300
|
|
2020-12-17,219.8699951171875,220.88999938964844,217.9199981689453,219.4199981689453,214.1150665283203,32515800
|
|
2020-12-18,218.58999633789062,219.69000244140625,216.02000427246094,218.58999633789062,213.3051300048828,63354900
|
|
2020-12-21,217.5500030517578,224.0,217.27999877929688,222.58999633789062,217.20838928222656,37181900
|
|
2020-12-22,222.69000244140625,225.6300048828125,221.85000610351562,223.94000244140625,218.52581787109375,22612200
|
|
2020-12-23,223.11000061035156,223.55999755859375,220.8000030517578,221.02000427246094,215.6763916015625,18699600
|
|
2020-12-24,221.4199981689453,223.61000061035156,221.1999969482422,222.75,217.36456298828125,10550600
|
|
2020-12-28,224.4499969482422,226.02999877929688,223.02000427246094,224.9600067138672,219.52113342285156,17933500
|
|
2020-12-29,226.30999755859375,227.17999267578125,223.5800018310547,224.14999389648438,218.73072814941406,17403200
|
|
2020-12-30,225.22999572753906,225.6300048828125,221.47000122070312,221.67999267578125,216.32040405273438,20272300
|
|
2020-12-31,221.6999969482422,223.0,219.67999267578125,222.4199981689453,217.0425262451172,20942100
|
|
2021-01-04,222.52999877929688,223.0,214.80999755859375,217.69000244140625,212.42691040039062,37130100
|
|
2021-01-05,217.25999450683594,218.52000427246094,215.6999969482422,217.89999389648438,212.63180541992188,23823000
|
|
2021-01-06,212.1699981689453,216.49000549316406,211.94000244140625,212.25,207.11839294433594,35930700
|
|
2021-01-07,214.0399932861328,219.33999633789062,213.7100067138672,218.2899932861328,213.0123748779297,27694500
|
|
2021-01-08,218.67999267578125,220.5800018310547,217.02999877929688,219.6199951171875,214.3102264404297,22956200
|
|
2021-01-11,218.47000122070312,218.91000366210938,216.72999572753906,217.49000549316406,212.2317352294922,23031300
|
|
2021-01-12,216.5,217.10000610351562,213.32000732421875,214.92999267578125,209.733642578125,23249300
|
|
2021-01-13,214.02000427246094,216.75999450683594,213.92999267578125,216.33999633789062,211.10952758789062,20087100
|
|
2021-01-14,215.91000366210938,217.4600067138672,212.74000549316406,213.02000427246094,207.86981201171875,29480800
|
|
2021-01-15,213.52000427246094,214.50999450683594,212.02999877929688,212.64999389648438,207.50872802734375,31746500
|
|
2021-01-19,213.75,216.97999572753906,212.6300048828125,216.44000244140625,211.2071075439453,30480900
|
|
2021-01-20,217.6999969482422,225.7899932861328,217.2899932861328,224.33999633789062,218.9161376953125,37777300
|
|
2021-01-21,224.6999969482422,226.3000030517578,222.4199981689453,224.97000122070312,219.5308837890625,30709400
|
|
2021-01-22,227.0800018310547,230.07000732421875,225.8000030517578,225.9499969482422,220.48719787597656,30172700
|
|
2021-01-25,229.1199951171875,229.77999877929688,224.22000122070312,229.52999877929688,223.98065185546875,33152100
|
|
2021-01-26,231.86000061035156,234.17999267578125,230.0800018310547,232.3300018310547,226.7129364013672,49169600
|
|
2021-01-27,238.0,240.44000244140625,230.13999938964844,232.89999389648438,227.26918029785156,69870600
|
|
2021-01-28,235.61000061035156,242.63999938964844,235.08999633789062,238.92999267578125,233.1533660888672,49111200
|
|
2021-01-29,235.99000549316406,238.02000427246094,231.35000610351562,231.9600067138672,226.35189819335938,42503100
|
|
2021-02-01,235.05999755859375,242.5,232.42999267578125,239.64999389648438,233.85597229003906,33314200
|
|
2021-02-02,241.3000030517578,242.30999755859375,238.69000244140625,239.50999450683594,233.7193603515625,25916300
|
|
2021-02-03,239.57000732421875,245.08999633789062,239.25999450683594,243.0,237.12496948242188,27158100
|
|
2021-02-04,242.66000366210938,243.24000549316406,240.3699951171875,242.00999450683594,236.15890502929688,25296100
|
|
2021-02-05,242.22999572753906,243.27999877929688,240.4199981689453,242.1999969482422,236.3443145751953,18054800
|
|
2021-02-08,243.14999389648438,243.67999267578125,240.80999755859375,242.47000122070312,236.60777282714844,22211900
|
|
2021-02-09,241.8699951171875,244.75999450683594,241.3800048828125,243.77000427246094,237.8763427734375,23565000
|
|
2021-02-10,245.0,245.9199981689453,240.88999938964844,242.82000732421875,236.94932556152344,22186700
|
|
2021-02-11,244.77999877929688,245.14999389648438,242.14999389648438,244.49000549316406,238.5789794921875,15751100
|
|
2021-02-12,243.92999267578125,245.3000030517578,242.72999572753906,244.99000549316406,239.0668487548828,16561100
|
|
2021-02-16,245.02999877929688,246.1300048828125,242.9199981689453,243.6999969482422,237.80804443359375,26728500
|
|
2021-02-17,241.32000732421875,244.30999755859375,240.94000244140625,244.1999969482422,238.84475708007812,21653500
|
|
2021-02-18,241.8000030517578,243.92999267578125,240.86000061035156,243.7899932861328,238.44378662109375,16925600
|
|
2021-02-19,243.75,243.86000061035156,240.17999267578125,240.97000122070312,235.68563842773438,25262600
|
|
2021-02-22,237.4199981689453,237.92999267578125,232.39999389648438,234.50999450683594,229.36727905273438,36446900
|
|
2021-02-23,230.3300018310547,234.8300018310547,228.72999572753906,233.27000427246094,228.15447998046875,30228700
|
|
2021-02-24,230.00999450683594,235.1999969482422,229.0,234.5500030517578,229.40640258789062,26339700
|
|
2021-02-25,232.0800018310547,234.58999633789062,227.8800048828125,228.99000549316406,223.96836853027344,39542200
|
|
2021-02-26,231.52999877929688,235.3699951171875,229.5399932861328,232.3800048828125,227.28402709960938,37819200
|
|
2021-03-01,235.89999389648438,237.47000122070312,233.14999389648438,236.94000244140625,231.74400329589844,25324000
|
|
2021-03-02,237.00999450683594,237.3000030517578,233.4499969482422,233.8699951171875,228.7413330078125,22812500
|
|
2021-03-03,232.16000366210938,233.5800018310547,227.25999450683594,227.55999755859375,222.56968688964844,34029500
|
|
2021-03-04,226.74000549316406,232.49000549316406,224.25999450683594,226.72999572753906,221.75790405273438,44727800
|
|
2021-03-05,229.52000427246094,233.27000427246094,226.4600067138672,231.60000610351562,226.52110290527344,41872800
|
|
2021-03-08,231.3699951171875,233.3699951171875,227.1300048828125,227.38999938964844,222.40342712402344,35267400
|
|
2021-03-09,232.8800048828125,235.3800048828125,231.6699981689453,233.77999877929688,228.6532745361328,33080500
|
|
2021-03-10,237.0,237.0,232.0399932861328,232.4199981689453,227.3231201171875,29746800
|
|
2021-03-11,234.9600067138672,239.1699981689453,234.30999755859375,237.1300048828125,231.92982482910156,29907600
|
|
2021-03-12,234.00999450683594,235.82000732421875,233.22999572753906,235.75,230.58010864257812,22653700
|
|
2021-03-15,234.9600067138672,235.19000244140625,231.80999755859375,234.80999755859375,229.66070556640625,26034900
|
|
2021-03-16,236.27999877929688,240.05999755859375,235.94000244140625,237.7100067138672,232.4971160888672,28092200
|
|
2021-03-17,236.14999389648438,238.5500030517578,233.22999572753906,237.0399932861328,231.84181213378906,29562100
|
|
2021-03-18,232.55999755859375,234.19000244140625,230.3300018310547,230.72000122070312,225.660400390625,34833000
|
|
2021-03-19,231.02000427246094,232.47000122070312,229.35000610351562,230.35000610351562,225.2985382080078,46430700
|
|
2021-03-22,230.27000427246094,236.89999389648438,230.13999938964844,235.99000549316406,230.8148193359375,30127000
|
|
2021-03-23,237.49000549316406,241.0500030517578,237.07000732421875,237.5800018310547,232.36997985839844,31638400
|
|
2021-03-24,237.85000610351562,238.0,235.32000732421875,235.4600067138672,230.29647827148438,25620100
|
|
2021-03-25,235.3000030517578,236.94000244140625,231.57000732421875,232.33999633789062,227.244873046875,34061900
|
|
2021-03-26,231.5500030517578,236.7100067138672,231.5500030517578,236.47999572753906,231.29408264160156,25479900
|
|
2021-03-29,236.58999633789062,236.8000030517578,231.8800048828125,235.24000549316406,230.08128356933594,25227500
|
|
2021-03-30,233.52999877929688,233.85000610351562,231.10000610351562,231.85000610351562,226.76564025878906,24792000
|
|
2021-03-31,232.91000366210938,239.10000610351562,232.38999938964844,235.77000427246094,230.5996551513672,43623500
|
|
2021-04-01,238.47000122070312,242.83999633789062,238.0500030517578,242.35000610351562,237.03538513183594,30338000
|
|
2021-04-05,242.75999450683594,249.9600067138672,242.6999969482422,249.07000732421875,243.60801696777344,36910600
|
|
2021-04-06,247.61000061035156,249.39999389648438,246.8800048828125,247.86000061035156,242.42453002929688,22931900
|
|
2021-04-07,247.80999755859375,250.92999267578125,247.19000244140625,249.89999389648438,244.4197998046875,22719800
|
|
2021-04-08,252.77000427246094,254.13999938964844,252.0,253.25,247.69631958007812,23625200
|
|
2021-04-09,252.8699951171875,255.99000549316406,252.44000244140625,255.85000610351562,250.23931884765625,24326800
|
|
2021-04-12,254.7100067138672,257.6700134277344,254.6199951171875,255.91000366210938,250.29800415039062,27148700
|
|
2021-04-13,257.260009765625,259.19000244140625,256.8299865722656,258.489990234375,252.8213653564453,23837500
|
|
2021-04-14,257.4800109863281,258.8299865722656,255.16000366210938,255.58999633789062,249.9850311279297,23070900
|
|
2021-04-15,257.92999267578125,259.92999267578125,257.7300109863281,259.5,253.809326171875,25627500
|
|
2021-04-16,259.4700012207031,261.0,257.6000061035156,260.739990234375,255.0220947265625,24878600
|
|
2021-04-19,260.19000244140625,261.4800109863281,257.82000732421875,258.739990234375,253.06594848632812,23209300
|
|
2021-04-20,257.82000732421875,260.20001220703125,256.8399963378906,258.260009765625,252.5965118408203,19722900
|
|
2021-04-21,258.94000244140625,260.67999267578125,257.25,260.5799865722656,254.8656005859375,24030400
|
|
2021-04-22,260.2099914550781,261.7799987792969,255.63999938964844,257.1700134277344,251.5303955078125,25606200
|
|
2021-04-23,257.8800048828125,261.510009765625,257.2699890136719,261.1499938964844,255.423095703125,21462600
|
|
2021-04-26,261.6600036621094,262.44000244140625,260.1700134277344,261.54998779296875,255.81431579589844,19763300
|
|
2021-04-27,261.5799865722656,263.19000244140625,260.1199951171875,261.9700012207031,256.22509765625,31014200
|
|
2021-04-28,256.0799865722656,256.5400085449219,252.9499969482422,254.55999755859375,248.9776153564453,46903100
|
|
2021-04-29,255.4600067138672,256.1000061035156,249.0,252.50999450683594,246.97256469726562,40589000
|
|
2021-04-30,249.74000549316406,253.0800018310547,249.60000610351562,252.17999267578125,246.6497802734375,30945100
|
|
2021-05-03,253.39999389648438,254.35000610351562,251.1199951171875,251.86000061035156,246.33680725097656,19626600
|
|
2021-05-04,250.97000122070312,251.2100067138672,245.75999450683594,247.7899932861328,242.3560791015625,32756100
|
|
2021-05-05,249.05999755859375,249.5,245.82000732421875,246.47000122070312,241.06500244140625,21901300
|
|
2021-05-06,246.4499969482422,249.86000061035156,244.69000244140625,249.72999572753906,244.25350952148438,26491100
|
|
2021-05-07,252.14999389648438,254.3000030517578,251.1699981689453,252.4600067138672,246.92367553710938,27032900
|
|
2021-05-10,250.8699951171875,251.72999572753906,247.1199951171875,247.17999267578125,241.7594451904297,29299900
|
|
2021-05-11,244.5500030517578,246.60000610351562,242.57000732421875,246.22999572753906,240.8302764892578,33641600
|
|
2021-05-12,242.1699981689453,244.3800048828125,238.07000732421875,239.0,233.7588348388672,36684400
|
|
2021-05-13,241.8000030517578,245.60000610351562,241.4199981689453,243.02999877929688,237.700439453125,29624300
|
|
2021-05-14,245.5800018310547,249.17999267578125,245.49000549316406,248.14999389648438,242.70816040039062,23901100
|
|
2021-05-17,246.5500030517578,246.58999633789062,243.52000427246094,245.17999267578125,239.8032989501953,24970200
|
|
2021-05-18,246.27000427246094,246.41000366210938,242.89999389648438,243.0800018310547,237.74935913085938,20168000
|
|
2021-05-19,239.30999755859375,243.22999572753906,238.60000610351562,243.1199951171875,238.33753967285156,25739800
|
|
2021-05-20,243.9600067138672,247.9499969482422,243.86000061035156,246.47999572753906,241.63145446777344,21800700
|
|
2021-05-21,247.57000732421875,248.3300018310547,244.74000549316406,245.1699981689453,240.34722900390625,21863100
|
|
2021-05-24,247.7899932861328,251.16000366210938,247.50999450683594,250.77999877929688,245.84686279296875,21411500
|
|
2021-05-25,251.77000427246094,252.75,250.82000732421875,251.72000122070312,246.7683868408203,17704300
|
|
2021-05-26,251.42999267578125,252.94000244140625,250.75,251.49000549316406,246.5429229736328,17771600
|
|
2021-05-27,251.1699981689453,251.47999572753906,249.25,249.30999755859375,244.4058074951172,24426200
|
|
2021-05-28,251.0,252.0800018310547,249.55999755859375,249.67999267578125,244.76852416992188,18270200
|
|
2021-06-01,251.22999572753906,251.2899932861328,246.9600067138672,247.39999389648438,242.53335571289062,23213300
|
|
2021-06-02,248.1300048828125,249.27000427246094,245.83999633789062,247.3000030517578,242.43531799316406,19406700
|
|
2021-06-03,245.22000122070312,246.33999633789062,243.0,245.7100067138672,240.8766326904297,25307700
|
|
2021-06-04,247.75999450683594,251.64999389648438,247.50999450683594,250.7899932861328,245.856689453125,25281100
|
|
2021-06-07,249.97999572753906,254.08999633789062,249.80999755859375,253.80999755859375,248.8172607421875,23079200
|
|
2021-06-08,255.16000366210938,256.010009765625,252.50999450683594,252.57000732421875,247.60166931152344,22455000
|
|
2021-06-09,253.80999755859375,255.52999877929688,253.2100067138672,253.58999633789062,248.6016082763672,17937600
|
|
2021-06-10,254.2899932861328,257.4599914550781,253.6699981689453,257.239990234375,252.17977905273438,24563600
|
|
2021-06-11,257.989990234375,258.489990234375,256.6099853515625,257.8900146484375,252.81704711914062,18999700
|
|
2021-06-14,257.8999938964844,259.95001220703125,256.79998779296875,259.8900146484375,254.77769470214844,19150500
|
|
2021-06-15,259.7699890136719,259.989990234375,257.67999267578125,258.3599853515625,253.2777557373047,18038900
|
|
2021-06-16,259.3999938964844,260.5799865722656,254.4199981689453,257.3800048828125,252.31704711914062,27220000
|
|
2021-06-17,256.07000732421875,261.75,256.010009765625,260.8999938964844,255.76780700683594,27565500
|
|
2021-06-18,259.6300048828125,262.29998779296875,258.75,259.42999267578125,254.32672119140625,37202200
|
|
2021-06-21,259.82000732421875,263.5199890136719,257.9200134277344,262.6300048828125,257.4637756347656,26696100
|
|
2021-06-22,262.7200012207031,265.7900085449219,262.3999938964844,265.510009765625,260.2871398925781,24694100
|
|
2021-06-23,265.989990234375,266.8299865722656,264.42999267578125,265.2699890136719,260.05181884765625,19518700
|
|
2021-06-24,266.1600036621094,267.8500061035156,265.4700012207031,266.69000244140625,261.4439392089844,21446900
|
|
2021-06-25,266.2300109863281,267.25,264.760009765625,265.0199890136719,259.8067321777344,25611100
|
|
2021-06-28,266.19000244140625,268.8999938964844,265.9100036621094,268.7200012207031,263.4339904785156,19590000
|
|
2021-06-29,268.8699951171875,271.6499938964844,267.9800109863281,271.3999938964844,266.06121826171875,19937800
|
|
2021-06-30,270.69000244140625,271.3599853515625,269.6000061035156,270.8999938964844,265.5710754394531,21656500
|
|
2021-07-01,269.6099853515625,271.8399963378906,269.6000061035156,271.6000061035156,266.2573547363281,16725300
|
|
2021-07-02,272.82000732421875,278.0,272.5,277.6499938964844,272.1883239746094,26458000
|
|
2021-07-06,278.0299987792969,279.3699951171875,274.29998779296875,277.6600036621094,272.1980895996094,31565600
|
|
2021-07-07,279.3999938964844,280.69000244140625,277.1499938964844,279.92999267578125,274.4234619140625,23260000
|
|
2021-07-08,276.8999938964844,278.7300109863281,274.8699951171875,277.4200134277344,271.96282958984375,24618600
|
|
2021-07-09,275.7200012207031,278.04998779296875,275.32000732421875,277.94000244140625,272.4726257324219,23916700
|
|
2021-07-12,279.1600036621094,279.7699890136719,276.5799865722656,277.32000732421875,271.8648376464844,18931700
|
|
2021-07-13,277.5199890136719,282.8500061035156,277.3900146484375,280.9800109863281,275.4528503417969,26120100
|
|
2021-07-14,282.3500061035156,283.6600036621094,280.54998779296875,282.510009765625,276.9527282714844,23113700
|
|
2021-07-15,282.0,282.510009765625,279.8299865722656,281.0299987792969,275.5018005371094,22604200
|
|
2021-07-16,282.07000732421875,284.1000061035156,279.4599914550781,280.75,275.227294921875,26186800
|
|
2021-07-19,278.92999267578125,280.3699951171875,274.45001220703125,277.010009765625,271.5609130859375,32935600
|
|
2021-07-20,278.0299987792969,280.9700012207031,276.260009765625,279.32000732421875,273.8254699707031,26259700
|
|
2021-07-21,278.8999938964844,281.5199890136719,277.2900085449219,281.3999938964844,275.8645324707031,24364300
|
|
2021-07-22,283.8399963378906,286.4200134277344,283.4200134277344,286.1400146484375,280.51129150390625,23384100
|
|
2021-07-23,287.3699951171875,289.989990234375,286.5,289.6700134277344,283.9718322753906,22768100
|
|
2021-07-26,289.0,289.69000244140625,286.6400146484375,289.04998779296875,283.36407470703125,23176100
|
|
2021-07-27,289.42999267578125,289.5799865722656,282.95001220703125,286.5400085449219,280.9034423828125,33604100
|
|
2021-07-28,288.989990234375,290.1499938964844,283.8299865722656,286.2200012207031,280.5897521972656,33566900
|
|
2021-07-29,286.239990234375,288.6199951171875,286.0799865722656,286.5,280.8642272949219,18168300
|
|
2021-07-30,285.1700134277344,286.6600036621094,283.9100036621094,284.9100036621094,279.3055419921875,20944800
|
|
2021-08-02,286.3599853515625,286.7699890136719,283.739990234375,284.82000732421875,279.21728515625,16267400
|
|
2021-08-03,285.4200134277344,287.2300109863281,284.0,287.1199951171875,281.4720764160156,17879000
|
|
2021-08-04,286.2200012207031,287.5899963378906,284.6499938964844,286.510009765625,280.8740539550781,16191300
|
|
2021-08-05,286.8800048828125,289.6300048828125,286.1000061035156,289.5199890136719,283.8247985839844,13900200
|
|
2021-08-06,288.510009765625,289.5,287.6199951171875,289.4599914550781,283.7659912109375,16589300
|
|
2021-08-09,289.75,291.54998779296875,287.80999755859375,288.3299865722656,282.6581726074219,16117600
|
|
2021-08-10,288.79998779296875,289.25,285.20001220703125,286.44000244140625,280.8053894042969,18616600
|
|
2021-08-11,287.2099914550781,288.6600036621094,285.8599853515625,286.95001220703125,281.3053894042969,13955900
|
|
2021-08-12,286.6300048828125,289.9700012207031,286.3399963378906,289.80999755859375,284.109130859375,14561300
|
|
2021-08-13,289.4800109863281,292.8999938964844,289.29998779296875,292.8500061035156,287.0893249511719,18249000
|
|
2021-08-16,293.19000244140625,294.82000732421875,290.0199890136719,294.6000061035156,288.80487060546875,22507600
|
|
2021-08-17,292.3900146484375,293.42999267578125,291.0799865722656,293.0799865722656,287.3147888183594,20075300
|
|
2021-08-18,292.0400085449219,294.82000732421875,290.2699890136719,290.7300109863281,285.5566711425781,21813000
|
|
2021-08-19,288.69000244140625,297.4700012207031,288.6400146484375,296.7699890136719,291.4891357421875,29850500
|
|
2021-08-20,299.7200012207031,305.8399963378906,298.05999755859375,304.3599853515625,298.9440612792969,40817600
|
|
2021-08-23,303.25,305.3999938964844,301.8500061035156,304.6499938964844,299.22894287109375,22830200
|
|
2021-08-24,305.0199890136719,305.6499938964844,302.0,302.6199951171875,297.2350769042969,18175800
|
|
2021-08-25,304.29998779296875,304.5899963378906,300.4200134277344,302.010009765625,296.63592529296875,20006100
|
|
2021-08-26,300.989990234375,302.42999267578125,298.95001220703125,299.0899963378906,293.7679443359375,17666100
|
|
2021-08-27,298.989990234375,300.8699951171875,296.8299865722656,299.7200012207031,294.3866882324219,22605700
|
|
2021-08-30,301.1199951171875,304.2200012207031,301.05999755859375,303.5899963378906,298.1877746582031,16348100
|
|
2021-08-31,304.4200134277344,304.5,301.5,301.8800048828125,296.5082702636719,26285300
|
|
2021-09-01,302.8699951171875,305.19000244140625,301.489990234375,301.8299865722656,296.4591369628906,18983800
|
|
2021-09-02,302.20001220703125,303.3599853515625,300.17999267578125,301.1499938964844,295.7912292480469,16285600
|
|
2021-09-03,300.989990234375,302.6000061035156,300.260009765625,301.1400146484375,295.78143310546875,14747900
|
|
2021-09-07,301.010009765625,301.0899963378906,298.20001220703125,300.17999267578125,294.8384704589844,17180400
|
|
2021-09-08,299.7799987792969,300.6099853515625,297.4700012207031,300.2099914550781,294.867919921875,15046800
|
|
2021-09-09,300.82000732421875,302.1400146484375,297.0,297.25,291.96063232421875,19927000
|
|
2021-09-10,298.4200134277344,299.9200134277344,295.3800048828125,295.7099914550781,290.44805908203125,19633400
|
|
2021-09-13,297.54998779296875,298.5400085449219,294.0799865722656,296.989990234375,291.7052307128906,23652900
|
|
2021-09-14,299.55999755859375,301.3900146484375,298.1000061035156,299.7900085449219,294.4554138183594,21853400
|
|
2021-09-15,303.260009765625,305.32000732421875,301.82000732421875,304.82000732421875,299.39593505859375,28356300
|
|
2021-09-16,303.760009765625,305.30999755859375,300.760009765625,305.2200012207031,299.788818359375,19550800
|
|
2021-09-17,304.1700134277344,304.5,299.5299987792969,299.8699951171875,294.5340270996094,41372500
|
|
2021-09-20,296.3299865722656,298.7200012207031,289.5199890136719,294.29998779296875,289.0631103515625,38278700
|
|
2021-09-21,295.69000244140625,297.5400085449219,294.07000732421875,294.79998779296875,289.55419921875,22364100
|
|
2021-09-22,296.7300109863281,300.2200012207031,294.510009765625,298.5799865722656,293.2669677734375,26626300
|
|
2021-09-23,298.8500061035156,300.8999938964844,297.5299987792969,299.55999755859375,294.2294616699219,18604600
|
|
2021-09-24,298.2300109863281,299.79998779296875,296.92999267578125,299.3500061035156,294.02325439453125,14999000
|
|
2021-09-27,296.1400146484375,296.4700012207031,292.94000244140625,294.1700134277344,288.9354248046875,23571700
|
|
2021-09-28,289.79998779296875,290.7799987792969,282.75,283.5199890136719,278.4749450683594,43186200
|
|
2021-09-29,285.1000061035156,286.7699890136719,283.010009765625,284.0,278.9463806152344,26353700
|
|
2021-09-30,285.7099914550781,287.8299865722656,281.6199951171875,281.9200134277344,276.9034118652344,32343600
|
|
2021-10-01,282.1199951171875,289.9800109863281,281.2900085449219,289.1000061035156,283.9556884765625,30086300
|
|
2021-10-04,287.3999938964844,287.75,280.25,283.1099853515625,278.07220458984375,31350700
|
|
2021-10-05,284.04998779296875,290.3999938964844,284.04998779296875,288.760009765625,283.6217041015625,24993000
|
|
2021-10-06,285.7799987792969,293.6300048828125,285.510009765625,293.1099853515625,287.8942565917969,28002600
|
|
2021-10-07,295.17999267578125,296.6400146484375,293.9200134277344,294.8500061035156,289.60333251953125,20430500
|
|
2021-10-08,296.2200012207031,296.6400146484375,293.760009765625,294.8500061035156,289.60333251953125,17685700
|
|
2021-10-11,292.9200134277344,297.9700012207031,292.75,294.2300109863281,288.9943542480469,19298600
|
|
2021-10-12,295.3399963378906,295.44000244140625,292.3500061035156,292.8800048828125,287.6684265136719,17974100
|
|
2021-10-13,294.9100036621094,297.2799987792969,293.489990234375,296.30999755859375,291.037353515625,23416300
|
|
2021-10-14,299.2099914550781,303.2699890136719,297.8299865722656,302.75,297.3627624511719,27262900
|
|
2021-10-15,302.3399963378906,304.45001220703125,300.5199890136719,304.2099914550781,298.7967529296875,25384800
|
|
2021-10-18,303.57000732421875,308.2099914550781,302.69000244140625,307.2900085449219,301.8219299316406,22729300
|
|
2021-10-19,308.3500061035156,309.29998779296875,307.2200012207031,308.2300109863281,302.7452392578125,17682100
|
|
2021-10-20,309.2099914550781,309.70001220703125,306.1099853515625,307.4100036621094,301.9398498535156,16537100
|
|
2021-10-21,307.1700134277344,311.0199890136719,306.3599853515625,310.760009765625,305.230224609375,16918100
|
|
2021-10-22,310.3999938964844,311.0899963378906,307.79998779296875,309.1600036621094,303.65875244140625,17449300
|
|
2021-10-25,309.3599853515625,309.3999938964844,306.4599914550781,308.1300048828125,302.64703369140625,17554500
|
|
2021-10-26,311.0,312.3999938964844,308.6000061035156,310.1099853515625,304.59173583984375,28107300
|
|
2021-10-27,316.0,326.1000061035156,316.0,323.1700134277344,317.4194030761719,52588700
|
|
2021-10-28,324.3299865722656,324.8699951171875,321.3599853515625,324.3500061035156,318.57843017578125,26297900
|
|
2021-10-29,324.1300048828125,332.0,323.8999938964844,331.6199951171875,325.7190246582031,34766000
|
|
2021-11-01,331.3599853515625,331.489990234375,326.3699951171875,329.3699951171875,323.50909423828125,27073200
|
|
2021-11-02,330.30999755859375,333.45001220703125,330.0,333.1300048828125,327.2021789550781,26487100
|
|
2021-11-03,333.8999938964844,334.8999938964844,330.6499938964844,334.0,328.0566711425781,21500100
|
|
2021-11-04,332.8900146484375,336.5400085449219,329.510009765625,336.44000244140625,330.4532470703125,23992200
|
|
2021-11-05,338.510009765625,338.7900085449219,334.4200134277344,336.05999755859375,330.08001708984375,22570100
|
|
2021-11-08,337.29998779296875,337.6499938964844,334.44000244140625,336.989990234375,330.9934997558594,20897000
|
|
2021-11-09,337.1099853515625,338.7200012207031,334.5299987792969,335.95001220703125,329.9720153808594,21307400
|
|
2021-11-10,334.57000732421875,334.6300048828125,329.9200134277344,330.79998779296875,324.9136047363281,25500900
|
|
2021-11-11,331.25,333.7699890136719,330.510009765625,332.42999267578125,326.5146179199219,16849800
|
|
2021-11-12,333.9200134277344,337.2300109863281,333.7900085449219,336.7200012207031,330.7283020019531,23831000
|
|
2021-11-15,337.5400085449219,337.8800048828125,334.0299987792969,336.07000732421875,330.0898742675781,16723000
|
|
2021-11-16,335.67999267578125,340.6700134277344,335.510009765625,339.510009765625,333.4686584472656,20886800
|
|
2021-11-17,338.94000244140625,342.19000244140625,338.0,339.1199951171875,333.6949462890625,19053400
|
|
2021-11-18,338.17999267578125,342.45001220703125,337.1199951171875,341.2699890136719,335.8105773925781,22463500
|
|
2021-11-19,342.6400146484375,345.1000061035156,342.20001220703125,343.1099853515625,337.62109375,21963400
|
|
2021-11-22,344.6199951171875,349.6700134277344,339.54998779296875,339.8299865722656,334.3935546875,31031100
|
|
2021-11-23,337.04998779296875,339.45001220703125,333.55999755859375,337.67999267578125,332.2779846191406,30427600
|
|
2021-11-24,336.2799987792969,338.1600036621094,333.9100036621094,337.9100036621094,332.5042724609375,21661300
|
|
2021-11-26,334.3500061035156,337.92999267578125,328.1199951171875,329.67999267578125,324.40594482421875,24217200
|
|
2021-11-29,334.94000244140625,339.0299987792969,334.739990234375,336.6300048828125,331.2447814941406,28563500
|
|
2021-11-30,335.32000732421875,337.7799987792969,328.989990234375,330.5899963378906,325.3014221191406,42885600
|
|
2021-12-01,335.1300048828125,339.2799987792969,329.3900146484375,330.0799865722656,324.799560546875,33337600
|
|
2021-12-02,330.29998779296875,333.489990234375,327.79998779296875,329.489990234375,324.2190246582031,30766000
|
|
2021-12-03,331.989990234375,332.70001220703125,318.0299987792969,323.010009765625,317.8426818847656,41779300
|
|
2021-12-06,323.95001220703125,327.45001220703125,319.2300109863281,326.19000244140625,320.9718017578125,30032600
|
|
2021-12-07,331.6400146484375,335.79998779296875,330.1000061035156,334.9200134277344,329.5621643066406,31021900
|
|
2021-12-08,335.30999755859375,335.5,330.79998779296875,334.9700012207031,329.6113586425781,24761000
|
|
2021-12-09,334.4100036621094,336.489990234375,332.1199951171875,333.1000061035156,327.7712707519531,22214200
|
|
2021-12-10,334.9800109863281,343.0,334.7900085449219,342.5400085449219,337.06024169921875,38095700
|
|
2021-12-13,340.67999267578125,343.7900085449219,339.0799865722656,339.3999938964844,333.9704895019531,28899400
|
|
2021-12-14,333.2200012207031,334.6400146484375,324.1099853515625,328.3399963378906,323.08740234375,44438700
|
|
2021-12-15,328.6099853515625,335.19000244140625,324.5,334.6499938964844,329.29644775390625,35381100
|
|
2021-12-16,335.7099914550781,336.760009765625,323.0199890136719,324.8999938964844,319.70245361328125,35034800
|
|
2021-12-17,320.8800048828125,324.9200134277344,317.25,323.79998779296875,318.62005615234375,47750300
|
|
2021-12-20,320.04998779296875,322.79998779296875,317.57000732421875,319.9100036621094,314.792236328125,28326500
|
|
2021-12-21,323.2900085449219,327.7300109863281,319.79998779296875,327.2900085449219,322.05419921875,24740600
|
|
2021-12-22,328.29998779296875,333.6099853515625,325.75,333.20001220703125,327.8696594238281,24831500
|
|
2021-12-23,332.75,336.3900146484375,332.7300109863281,334.69000244140625,329.3357849121094,19617800
|
|
2021-12-27,335.4599914550781,342.4800109863281,335.42999267578125,342.45001220703125,336.9716796875,19947000
|
|
2021-12-28,343.1499938964844,343.80999755859375,340.32000732421875,341.25,335.7908630371094,15661500
|
|
2021-12-29,341.29998779296875,344.29998779296875,339.67999267578125,341.95001220703125,336.4797058105469,15042000
|
|
2021-12-30,341.9100036621094,343.1300048828125,338.82000732421875,339.32000732421875,333.8917541503906,15994500
|
|
2021-12-31,338.510009765625,339.3599853515625,335.8500061035156,336.32000732421875,330.93975830078125,18000800
|
|
2022-01-03,335.3500061035156,338.0,329.7799987792969,334.75,329.3948669433594,28865100
|
|
2022-01-04,334.8299865722656,335.20001220703125,326.1199951171875,329.010009765625,323.7467346191406,32674300
|
|
2022-01-05,325.8599853515625,326.07000732421875,315.9800109863281,316.3800048828125,311.3187561035156,40054300
|
|
2022-01-06,313.1499938964844,318.70001220703125,311.489990234375,313.8800048828125,308.8586730957031,39646100
|
|
2022-01-07,314.1499938964844,316.5,310.0899963378906,314.0400085449219,309.01617431640625,32720000
|
|
2022-01-10,309.489990234375,314.7200012207031,304.69000244140625,314.2699890136719,309.24249267578125,44289500
|
|
2022-01-11,313.3800048828125,316.6099853515625,309.8900146484375,314.9800109863281,309.9411315917969,29386800
|
|
2022-01-12,319.6700134277344,323.4100036621094,317.0799865722656,318.2699890136719,313.17852783203125,34372200
|
|
2022-01-13,320.4700012207031,320.8800048828125,304.0,304.79998779296875,299.92401123046875,45366000
|
|
2022-01-14,304.25,310.82000732421875,303.75,310.20001220703125,305.23760986328125,39846400
|
|
2022-01-18,304.07000732421875,309.79998779296875,301.739990234375,302.6499938964844,297.80841064453125,42333200
|
|
2022-01-19,306.2900085449219,313.9100036621094,302.70001220703125,303.3299865722656,298.4775085449219,45933900
|
|
2022-01-20,309.07000732421875,311.6499938964844,301.1400146484375,301.6000061035156,296.775146484375,35380700
|
|
2022-01-21,302.69000244140625,304.1099853515625,295.6099853515625,296.0299987792969,291.2942810058594,57984400
|
|
2022-01-24,292.20001220703125,297.1099853515625,276.04998779296875,296.3699951171875,291.6288757324219,85731500
|
|
2022-01-25,291.5199890136719,294.989990234375,285.1700134277344,288.489990234375,283.8749084472656,72848600
|
|
2022-01-26,307.989990234375,308.5,293.0299987792969,296.7099914550781,291.96343994140625,90428900
|
|
2022-01-27,302.6600036621094,307.29998779296875,297.92999267578125,299.8399963378906,295.0433349609375,53481300
|
|
2022-01-28,300.2300109863281,308.4800109863281,294.45001220703125,308.260009765625,303.32861328125,49743700
|
|
2022-01-31,308.95001220703125,312.3800048828125,306.3699951171875,310.9800109863281,306.005126953125,46444500
|
|
2022-02-01,310.4100036621094,310.6300048828125,305.1300048828125,308.760009765625,303.8206481933594,40950400
|
|
2022-02-02,309.6300048828125,315.1199951171875,308.8800048828125,313.4599914550781,308.4454345703125,36636000
|
|
2022-02-03,309.489990234375,311.2300109863281,299.9599914550781,301.25,296.4307556152344,43730000
|
|
2022-02-04,300.2099914550781,308.79998779296875,299.9700012207031,305.94000244140625,301.0457763671875,35096500
|
|
2022-02-07,306.1700134277344,307.8399963378906,299.8999938964844,300.95001220703125,296.1355895996094,28533300
|
|
2022-02-08,301.25,305.55999755859375,299.95001220703125,304.55999755859375,299.6878662109375,32421200
|
|
2022-02-09,309.8699951171875,311.92999267578125,307.3900146484375,311.2099914550781,306.2314147949219,31284700
|
|
2022-02-10,304.0400085449219,309.1199951171875,300.70001220703125,302.3800048828125,297.5426940917969,45386200
|
|
2022-02-11,303.19000244140625,304.2900085449219,294.2200012207031,295.0400085449219,290.3200988769531,39175600
|
|
2022-02-14,293.7699890136719,296.760009765625,291.3500061035156,295.0,290.28076171875,36359500
|
|
2022-02-15,300.010009765625,300.79998779296875,297.0199890136719,300.4700012207031,295.6632385253906,27058300
|
|
2022-02-16,298.3699951171875,300.8699951171875,293.67999267578125,299.5,295.3181457519531,29982100
|
|
2022-02-17,296.3599853515625,296.79998779296875,290.0,290.7300109863281,286.67059326171875,32461600
|
|
2022-02-18,293.04998779296875,293.8599853515625,286.30999755859375,287.92999267578125,283.9096374511719,34264000
|
|
2022-02-22,285.0,291.5400085449219,284.5,287.7200012207031,283.7026062011719,41736100
|
|
2022-02-23,290.17999267578125,291.70001220703125,280.1000061035156,280.2699890136719,276.3566589355469,37811200
|
|
2022-02-24,272.510009765625,295.1600036621094,271.5199890136719,294.5899963378906,290.4766845703125,56989700
|
|
2022-02-25,295.1400146484375,297.6300048828125,291.6499938964844,297.30999755859375,293.1587219238281,32546700
|
|
2022-02-28,294.30999755859375,299.1400146484375,293.0,298.7900085449219,294.6180725097656,34627500
|
|
2022-03-01,296.3999938964844,299.9700012207031,292.1499938964844,294.95001220703125,290.8316650390625,31217800
|
|
2022-03-02,295.3599853515625,301.4700012207031,293.70001220703125,300.19000244140625,295.99853515625,31873000
|
|
2022-03-03,302.8900146484375,303.1300048828125,294.04998779296875,295.9200134277344,291.7881164550781,27314500
|
|
2022-03-04,294.2900085449219,295.6600036621094,287.1700134277344,289.8599853515625,285.812744140625,32356500
|
|
2022-03-07,288.5299987792969,289.69000244140625,278.5299987792969,278.9100036621094,275.0156555175781,43157200
|
|
2022-03-08,277.79998779296875,283.9599914550781,270.0,275.8500061035156,271.9983825683594,48159500
|
|
2022-03-09,283.44000244140625,289.6000061035156,280.7799987792969,288.5,284.47174072265625,35204500
|
|
2022-03-10,283.0199890136719,286.6000061035156,280.5799865722656,285.5899963378906,281.6023254394531,30628000
|
|
2022-03-11,287.9599914550781,289.510009765625,279.42999267578125,280.07000732421875,276.1594543457031,27209300
|
|
2022-03-14,280.3399963378906,285.3999938964844,275.82000732421875,276.44000244140625,272.5801086425781,30660700
|
|
2022-03-15,280.3500061035156,287.82000732421875,278.7300109863281,287.1499938964844,283.14056396484375,34245100
|
|
2022-03-16,289.1099853515625,294.57000732421875,283.20001220703125,294.3900146484375,290.2795104980469,37826300
|
|
2022-03-17,293.2900085449219,295.6099853515625,289.3699951171875,295.2200012207031,291.0979309082031,30816600
|
|
2022-03-18,295.3699951171875,301.0,292.7300109863281,300.42999267578125,296.23516845703125,43390600
|
|
2022-03-21,298.8900146484375,300.1400146484375,294.8999938964844,299.1600036621094,294.98291015625,28351200
|
|
2022-03-22,299.79998779296875,305.0,298.7699890136719,304.05999755859375,299.814453125,27599700
|
|
2022-03-23,300.510009765625,303.2300109863281,297.7200012207031,299.489990234375,295.30828857421875,25715400
|
|
2022-03-24,299.1400146484375,304.20001220703125,298.32000732421875,304.1000061035156,299.85394287109375,24484500
|
|
2022-03-25,305.2300109863281,305.5,299.2900085449219,303.67999267578125,299.4398193359375,22566500
|
|
2022-03-28,304.3299865722656,310.79998779296875,304.3299865722656,310.70001220703125,306.3617858886719,29578200
|
|
2022-03-29,313.9100036621094,315.82000732421875,309.04998779296875,315.4100036621094,311.0059814453125,30393400
|
|
2022-03-30,313.760009765625,315.95001220703125,311.5799865722656,313.8599853515625,309.4776306152344,28163600
|
|
2022-03-31,313.8999938964844,315.1400146484375,307.8900146484375,308.30999755859375,304.0051574707031,33422100
|
|
2022-04-01,309.3699951171875,310.1300048828125,305.5400085449219,309.4200134277344,305.0996398925781,27110500
|
|
2022-04-04,310.0899963378906,315.1099853515625,309.7099914550781,314.9700012207031,310.5721130371094,24289600
|
|
2022-04-05,313.2699890136719,314.8699951171875,309.8699951171875,310.8800048828125,306.53924560546875,23156700
|
|
2022-04-06,305.19000244140625,307.0,296.7099914550781,299.5,295.3181457519531,40110400
|
|
2022-04-07,296.6600036621094,303.6499938964844,296.3500061035156,301.3699951171875,297.1620178222656,31411200
|
|
2022-04-08,300.44000244140625,301.1199951171875,296.2799987792969,296.9700012207031,292.823486328125,24361900
|
|
2022-04-11,291.7900085449219,292.6099853515625,285.0,285.260009765625,281.2769775390625,34569300
|
|
2022-04-12,289.239990234375,290.739990234375,280.489990234375,282.05999755859375,278.1216735839844,30966700
|
|
2022-04-13,282.7300109863281,288.5799865722656,281.29998779296875,287.6199951171875,283.60400390625,21907200
|
|
2022-04-14,288.0899963378906,288.30999755859375,279.32000732421875,279.8299865722656,275.9227600097656,28221600
|
|
2022-04-18,278.9100036621094,282.4599914550781,278.3399963378906,280.5199890136719,276.6031494140625,20778000
|
|
2022-04-19,279.3800048828125,286.1700134277344,278.4100036621094,285.29998779296875,281.3164367675781,22297700
|
|
2022-04-20,289.3999938964844,289.70001220703125,285.3699951171875,286.3599853515625,282.361572265625,22906700
|
|
2022-04-21,288.5799865722656,293.29998779296875,280.05999755859375,280.80999755859375,276.8891296386719,29454600
|
|
2022-04-22,281.67999267578125,283.20001220703125,273.3800048828125,274.0299987792969,270.20379638671875,29405800
|
|
2022-04-25,273.2900085449219,281.1099853515625,270.7699890136719,280.7200012207031,276.8003845214844,35678900
|
|
2022-04-26,277.5,278.3599853515625,270.0,270.2200012207031,266.447021484375,46518400
|
|
2022-04-27,282.1000061035156,290.9700012207031,279.1600036621094,283.2200012207031,279.2654724121094,63477700
|
|
2022-04-28,285.19000244140625,290.9800109863281,281.4599914550781,289.6300048828125,285.5859375,33646600
|
|
2022-04-29,288.6099853515625,289.8800048828125,276.5,277.5199890136719,273.6450500488281,37073900
|
|
2022-05-02,277.7099914550781,284.94000244140625,276.2200012207031,284.4700012207031,280.4980163574219,35151100
|
|
2022-05-03,283.9599914550781,284.1300048828125,280.1499938964844,281.7799987792969,277.8455505371094,25978600
|
|
2022-05-04,282.5899963378906,290.8800048828125,276.7300109863281,289.9800109863281,285.9311218261719,33599300
|
|
2022-05-05,285.5400085449219,286.3500061035156,274.3399963378906,277.3500061035156,273.4774475097656,43260400
|
|
2022-05-06,274.80999755859375,279.25,271.2699890136719,274.7300109863281,270.8940124511719,37780300
|
|
2022-05-09,270.05999755859375,272.3599853515625,263.32000732421875,264.5799865722656,260.8857116699219,47726000
|
|
2022-05-10,271.69000244140625,273.75,265.07000732421875,269.5,265.73699951171875,39336400
|
|
2022-05-11,265.67999267578125,271.3599853515625,259.29998779296875,260.54998779296875,256.9119567871094,48975900
|
|
2022-05-12,257.69000244140625,259.8800048828125,250.02000427246094,255.35000610351562,251.78460693359375,51033800
|
|
2022-05-13,257.3500061035156,263.0400085449219,255.35000610351562,261.1199951171875,257.4739990234375,34925100
|
|
2022-05-16,259.9599914550781,265.82000732421875,255.77999877929688,261.5,257.8487243652344,32550900
|
|
2022-05-17,266.1099853515625,268.3299865722656,262.4599914550781,266.82000732421875,263.0944519042969,28828800
|
|
2022-05-18,263.0,263.6000061035156,252.77000427246094,254.0800018310547,251.1158447265625,31356000
|
|
2022-05-19,253.89999389648438,257.6700134277344,251.8800048828125,253.13999938964844,250.18682861328125,32692300
|
|
2022-05-20,257.239990234375,258.5400085449219,246.44000244140625,252.55999755859375,249.61358642578125,39199300
|
|
2022-05-23,255.49000549316406,261.5,253.42999267578125,260.6499938964844,257.6092224121094,33175400
|
|
2022-05-24,257.8900146484375,261.3299865722656,253.5,259.6199951171875,256.5912170410156,29043900
|
|
2022-05-25,258.1400146484375,264.5799865722656,257.1300048828125,262.5199890136719,259.4573669433594,28547900
|
|
2022-05-26,262.2699890136719,267.1099853515625,261.42999267578125,265.8999938964844,262.7979736328125,25002100
|
|
2022-05-27,268.4800109863281,273.3399963378906,267.55999755859375,273.239990234375,270.05230712890625,26910800
|
|
2022-05-31,272.5299987792969,274.7699890136719,268.92999267578125,271.8699951171875,268.6982727050781,37827700
|
|
2022-06-01,275.20001220703125,277.69000244140625,270.0400085449219,272.4200134277344,269.24188232421875,25292200
|
|
2022-06-02,264.45001220703125,274.6499938964844,261.6000061035156,274.5799865722656,271.376708984375,44008200
|
|
2022-06-03,270.30999755859375,273.45001220703125,268.4100036621094,270.0199890136719,266.8698425292969,28059000
|
|
2022-06-06,272.05999755859375,274.17999267578125,267.2200012207031,268.75,265.6147155761719,22400300
|
|
2022-06-07,266.6400146484375,273.1300048828125,265.94000244140625,272.5,269.3209533691406,22860700
|
|
2022-06-08,271.7099914550781,273.0,269.6099853515625,270.4100036621094,267.2553405761719,17372300
|
|
2022-06-09,267.7799987792969,272.7099914550781,264.6300048828125,264.7900085449219,261.700927734375,26439700
|
|
2022-06-10,260.5799865722656,260.5799865722656,252.52999877929688,252.99000549316406,250.03857421875,31422800
|
|
2022-06-13,245.11000061035156,249.02000427246094,241.52999877929688,242.25999450683594,239.43374633789062,46135800
|
|
2022-06-14,243.86000061035156,245.74000549316406,241.50999450683594,244.49000549316406,241.6377410888672,28651500
|
|
2022-06-15,248.30999755859375,255.3000030517578,246.4199981689453,251.75999450683594,248.8229217529297,33111700
|
|
2022-06-16,245.97999572753906,247.4199981689453,243.02000427246094,244.97000122070312,242.1121368408203,33169200
|
|
2022-06-17,244.6999969482422,250.5,244.02999877929688,247.64999389648438,244.76084899902344,43084800
|
|
2022-06-21,250.25999450683594,254.75,249.50999450683594,253.74000549316406,250.7798309326172,29928300
|
|
2022-06-22,251.88999938964844,257.1700134277344,250.3699951171875,253.1300048828125,250.1769256591797,25939900
|
|
2022-06-23,255.57000732421875,259.3699951171875,253.6300048828125,258.8599853515625,255.84007263183594,25861400
|
|
2022-06-24,261.80999755859375,267.9800109863281,261.7200012207031,267.70001220703125,264.5769958496094,33923200
|
|
2022-06-27,268.2099914550781,268.29998779296875,263.2799987792969,264.8900146484375,261.7997741699219,24615100
|
|
2022-06-28,263.9800109863281,266.9100036621094,256.32000732421875,256.4800109863281,253.4878692626953,27295500
|
|
2022-06-29,257.5899963378906,261.9700012207031,255.75999450683594,260.260009765625,257.2237854003906,20069800
|
|
2022-06-30,257.04998779296875,259.5299987792969,252.89999389648438,256.8299865722656,253.83377075195312,31730900
|
|
2022-07-01,256.3900146484375,259.7699890136719,254.61000061035156,259.5799865722656,256.55169677734375,22837700
|
|
2022-07-05,256.1600036621094,262.9800109863281,254.74000549316406,262.8500061035156,259.7835693359375,22941000
|
|
2022-07-06,263.75,267.989990234375,262.3999938964844,266.2099914550781,263.1043395996094,23824400
|
|
2022-07-07,265.1199951171875,269.05999755859375,265.0199890136719,268.3999938964844,265.268798828125,20859900
|
|
2022-07-08,264.7900085449219,268.1000061035156,263.2900085449219,267.6600036621094,264.53741455078125,19658800
|
|
2022-07-11,265.6499938964844,266.5299987792969,262.17999267578125,264.510009765625,261.4242248535156,19455200
|
|
2022-07-12,265.8800048828125,265.94000244140625,252.0399932861328,253.6699981689453,250.7106475830078,35868500
|
|
2022-07-13,250.19000244140625,253.5500030517578,248.11000061035156,252.72000122070312,249.77169799804688,29497400
|
|
2022-07-14,250.57000732421875,255.13999938964844,245.94000244140625,254.0800018310547,251.1158447265625,25102800
|
|
2022-07-15,255.72000122070312,260.3699951171875,254.77000427246094,256.7200012207031,253.72503662109375,29774100
|
|
2022-07-18,259.75,260.8399963378906,253.3000030517578,254.25,251.28384399414062,20975000
|
|
2022-07-19,257.5799865722656,259.7200012207031,253.67999267578125,259.5299987792969,256.50225830078125,25012600
|
|
2022-07-20,259.8999938964844,264.8699951171875,258.9100036621094,262.2699890136719,259.2103271484375,22788300
|
|
2022-07-21,259.7900085449219,264.8900146484375,257.0299987792969,264.8399963378906,261.7503356933594,22404700
|
|
2022-07-22,265.239990234375,265.3299865722656,259.07000732421875,260.3599853515625,257.32257080078125,21881300
|
|
2022-07-25,261.0,261.5,256.80999755859375,258.8299865722656,255.8104248046875,21056000
|
|
2022-07-26,259.8599853515625,259.8800048828125,249.57000732421875,251.89999389648438,248.96127319335938,39348000
|
|
2022-07-27,261.1600036621094,270.04998779296875,258.8500061035156,268.739990234375,265.6048278808594,45994000
|
|
2022-07-28,269.75,277.8399963378906,267.8699951171875,276.4100036621094,273.18536376953125,33459300
|
|
2022-07-29,277.70001220703125,282.0,276.6300048828125,280.739990234375,277.4648132324219,32152800
|
|
2022-08-01,277.82000732421875,281.2799987792969,275.8399963378906,278.010009765625,274.7666931152344,21539600
|
|
2022-08-02,276.0,277.8900146484375,272.3800048828125,274.82000732421875,271.6139221191406,22754200
|
|
2022-08-03,276.760009765625,283.5,276.6099853515625,282.4700012207031,279.17462158203125,23518900
|
|
2022-08-04,281.79998779296875,283.79998779296875,280.1700134277344,283.6499938964844,280.3409118652344,18098700
|
|
2022-08-05,279.1499938964844,283.6499938964844,278.67999267578125,282.9100036621094,279.6094970703125,16774600
|
|
2022-08-08,284.04998779296875,285.9200134277344,279.32000732421875,280.32000732421875,277.04974365234375,18739200
|
|
2022-08-09,279.6400146484375,283.0799865722656,277.6099853515625,282.29998779296875,279.0066223144531,23405200
|
|
2022-08-10,288.1700134277344,289.80999755859375,286.94000244140625,289.1600036621094,285.78662109375,24687800
|
|
2022-08-11,290.8500061035156,291.2099914550781,286.510009765625,287.0199890136719,283.67156982421875,20065900
|
|
2022-08-12,288.4800109863281,291.9100036621094,286.94000244140625,291.9100036621094,288.5045166015625,22619700
|
|
2022-08-15,291.0,294.17999267578125,290.1099853515625,293.4700012207031,290.0463562011719,18085700
|
|
2022-08-16,291.989990234375,294.0400085449219,290.4200134277344,292.7099914550781,289.29522705078125,18102900
|
|
2022-08-17,289.739990234375,293.3500061035156,289.4700012207031,291.32000732421875,288.53253173828125,18253400
|
|
2022-08-18,290.19000244140625,291.9100036621094,289.0799865722656,290.1700134277344,287.3935546875,17186200
|
|
2022-08-19,288.8999938964844,289.25,285.55999755859375,286.1499938964844,283.4120178222656,20570000
|
|
2022-08-22,282.0799865722656,282.4599914550781,277.2200012207031,277.75,275.0923767089844,25061100
|
|
2022-08-23,276.44000244140625,278.8599853515625,275.3999938964844,276.44000244140625,273.794921875,17527400
|
|
2022-08-24,275.4100036621094,277.2300109863281,275.1099853515625,275.7900085449219,273.1511535644531,18137000
|
|
2022-08-25,277.3299865722656,279.0199890136719,274.5199890136719,278.8500061035156,276.181884765625,16583400
|
|
2022-08-26,279.0799865722656,280.3399963378906,267.9800109863281,268.0899963378906,265.5248107910156,27549300
|
|
2022-08-29,265.8500061035156,267.3999938964844,263.8500061035156,265.2300109863281,262.6922302246094,20338500
|
|
2022-08-30,266.6700134277344,267.04998779296875,260.6600036621094,262.9700012207031,260.4537658691406,22767100
|
|
2022-08-31,265.3900146484375,267.1099853515625,261.3299865722656,261.4700012207031,258.9681396484375,24791800
|
|
2022-09-01,258.8699951171875,260.8900146484375,255.41000366210938,260.3999938964844,257.9083557128906,23263400
|
|
2022-09-02,261.70001220703125,264.739990234375,254.47000122070312,256.05999755859375,253.6099395751953,22855400
|
|
2022-09-06,256.20001220703125,257.8299865722656,251.94000244140625,253.25,250.8268280029297,21328200
|
|
2022-09-07,254.6999969482422,258.8299865722656,253.22000122070312,258.0899963378906,255.62049865722656,24126700
|
|
2022-09-08,257.510009765625,260.42999267578125,254.7899932861328,258.5199890136719,256.04638671875,20319900
|
|
2022-09-09,260.5,265.2300109863281,260.2900085449219,264.4599914550781,261.9295349121094,22084700
|
|
2022-09-12,265.7799987792969,267.45001220703125,265.1600036621094,266.6499938964844,264.0986328125,18747700
|
|
2022-09-13,258.8399963378906,260.3999938964844,251.58999633789062,251.99000549316406,249.57887268066406,33353300
|
|
2022-09-14,253.52999877929688,254.22999572753906,249.86000061035156,252.22000122070312,249.80665588378906,23913000
|
|
2022-09-15,249.77000427246094,251.39999389648438,244.02000427246094,245.3800048828125,243.03211975097656,31530900
|
|
2022-09-16,244.25999450683594,245.3000030517578,242.05999755859375,244.74000549316406,242.3982391357422,39791800
|
|
2022-09-19,242.47000122070312,245.13999938964844,240.85000610351562,244.52000427246094,242.1803436279297,26826900
|
|
2022-09-20,242.07000732421875,243.50999450683594,239.63999938964844,242.4499969482422,240.13015747070312,26660300
|
|
2022-09-21,244.27000427246094,247.66000366210938,238.89999389648438,238.9499969482422,236.66363525390625,28625600
|
|
2022-09-22,237.8699951171875,243.86000061035156,237.57000732421875,240.97999572753906,238.67422485351562,31061200
|
|
2022-09-23,239.5399932861328,241.1300048828125,235.1999969482422,237.9199981689453,235.64349365234375,34176000
|
|
2022-09-26,237.0500030517578,241.4499969482422,236.89999389648438,237.4499969482422,235.177978515625,27694200
|
|
2022-09-27,239.97999572753906,241.8000030517578,234.5,236.41000366210938,234.14793395996094,27018700
|
|
2022-09-28,236.80999755859375,242.3300018310547,234.72999572753906,241.07000732421875,238.76336669921875,29029700
|
|
2022-09-29,238.88999938964844,239.9499969482422,234.41000366210938,237.5,235.22752380371094,27484200
|
|
2022-09-30,238.2899932861328,240.5399932861328,232.72999572753906,232.89999389648438,230.67152404785156,35694800
|
|
2022-10-03,235.41000366210938,241.61000061035156,234.66000366210938,240.74000549316406,238.4365234375,28880400
|
|
2022-10-04,245.08999633789062,250.36000061035156,244.97999572753906,248.8800048828125,246.49864196777344,34888400
|
|
2022-10-05,245.99000549316406,250.5800018310547,244.10000610351562,249.1999969482422,246.81556701660156,20347100
|
|
2022-10-06,247.92999267578125,250.33999633789062,246.0800018310547,246.7899932861328,244.42860412597656,20239900
|
|
2022-10-07,240.89999389648438,241.32000732421875,233.1699981689453,234.24000549316406,231.99871826171875,37769600
|
|
2022-10-10,233.0500030517578,234.55999755859375,226.72999572753906,229.25,227.05645751953125,29743600
|
|
2022-10-11,227.6199951171875,229.05999755859375,224.11000061035156,225.41000366210938,223.25320434570312,30474000
|
|
2022-10-12,225.39999389648438,227.86000061035156,223.9600067138672,225.75,223.58993530273438,21903900
|
|
2022-10-13,219.85000610351562,236.10000610351562,219.1300048828125,234.24000549316406,231.99871826171875,42551800
|
|
2022-10-14,235.5399932861328,237.24000549316406,228.33999633789062,228.55999755859375,226.373046875,30198600
|
|
2022-10-17,235.82000732421875,238.9600067138672,235.13999938964844,237.52999877929688,235.25721740722656,28142300
|
|
2022-10-18,243.24000549316406,243.92999267578125,235.3699951171875,238.5,236.21795654296875,26329600
|
|
2022-10-19,237.0399932861328,239.61000061035156,234.2899932861328,236.47999572753906,234.21726989746094,19985700
|
|
2022-10-20,235.77000427246094,241.30999755859375,234.8699951171875,236.14999389648438,233.8904266357422,21811000
|
|
2022-10-21,234.74000549316406,243.0,234.5,242.1199951171875,239.80331420898438,26299700
|
|
2022-10-24,243.75999450683594,247.83999633789062,241.3000030517578,247.25,244.8842315673828,24911200
|
|
2022-10-25,247.25999450683594,251.0399932861328,245.8300018310547,250.66000366210938,248.26158142089844,34775500
|
|
2022-10-26,231.1699981689453,238.3000030517578,230.05999755859375,231.32000732421875,229.1066436767578,82543200
|
|
2022-10-27,231.0399932861328,233.69000244140625,225.77999877929688,226.75,224.58038330078125,40424600
|
|
2022-10-28,226.24000549316406,236.60000610351562,226.0500030517578,235.8699951171875,233.6131134033203,40647700
|
|
2022-10-31,233.75999450683594,234.9199981689453,231.14999389648438,232.1300048828125,229.90890502929688,28357300
|
|
2022-11-01,234.60000610351562,235.74000549316406,227.3300018310547,228.1699981689453,225.98678588867188,30592300
|
|
2022-11-02,229.4600067138672,231.3000030517578,220.0399932861328,220.10000610351562,217.99400329589844,38407000
|
|
2022-11-03,220.08999633789062,220.41000366210938,213.97999572753906,214.25,212.19998168945312,36633900
|
|
2022-11-04,217.5500030517578,221.58999633789062,213.42999267578125,221.38999938964844,219.27166748046875,36789100
|
|
2022-11-07,221.99000549316406,228.41000366210938,221.27999877929688,227.8699951171875,225.6896514892578,33498000
|
|
2022-11-08,228.6999969482422,231.64999389648438,225.83999633789062,228.8699951171875,226.68006896972656,28192500
|
|
2022-11-09,227.3699951171875,228.6300048828125,224.3300018310547,224.50999450683594,222.36180114746094,27852900
|
|
2022-11-10,235.42999267578125,243.3300018310547,235.0,242.97999572753906,240.6550750732422,46268000
|
|
2022-11-11,242.99000549316406,247.99000549316406,241.92999267578125,247.11000061035156,244.74557495117188,34620200
|
|
2022-11-14,241.99000549316406,243.91000366210938,239.2100067138672,241.5500030517578,239.23878479003906,31123300
|
|
2022-11-15,245.66000366210938,247.0,240.02999877929688,241.97000122070312,239.65475463867188,31390100
|
|
2022-11-16,242.7899932861328,243.8000030517578,240.4199981689453,241.72999572753906,240.0917510986328,24093300
|
|
2022-11-17,237.77999877929688,243.25,237.6300048828125,241.67999267578125,240.04208374023438,23123500
|
|
2022-11-18,243.50999450683594,243.74000549316406,239.02999877929688,241.22000122070312,239.585205078125,27613500
|
|
2022-11-21,241.42999267578125,244.6699981689453,241.19000244140625,242.0500030517578,240.40960693359375,26394700
|
|
2022-11-22,243.58999633789062,245.30999755859375,240.7100067138672,245.02999877929688,243.36940002441406,19665700
|
|
2022-11-23,245.11000061035156,248.27999877929688,244.27000427246094,247.5800018310547,245.90211486816406,19508500
|
|
2022-11-25,247.30999755859375,248.6999969482422,246.72999572753906,247.49000549316406,245.81271362304688,9200800
|
|
2022-11-28,246.0800018310547,246.64999389648438,240.8000030517578,241.75999450683594,240.12155151367188,24778200
|
|
2022-11-29,241.39999389648438,242.7899932861328,238.2100067138672,240.3300018310547,238.7012481689453,17956300
|
|
2022-11-30,240.57000732421875,255.3300018310547,239.86000061035156,255.13999938964844,253.41087341308594,47594200
|
|
2022-12-01,253.8699951171875,256.1199951171875,250.9199981689453,254.69000244140625,252.96392822265625,26041500
|
|
2022-12-02,249.82000732421875,256.05999755859375,249.69000244140625,255.02000427246094,253.2917022705078,21528500
|
|
2022-12-05,252.00999450683594,253.82000732421875,248.05999755859375,250.1999969482422,248.5043487548828,23435300
|
|
2022-12-06,250.82000732421875,251.86000061035156,243.77999877929688,245.1199951171875,243.45877075195312,22463700
|
|
2022-12-07,244.8300018310547,246.16000366210938,242.2100067138672,244.3699951171875,242.71385192871094,20481500
|
|
2022-12-08,244.83999633789062,248.74000549316406,243.05999755859375,247.39999389648438,245.72332763671875,22611800
|
|
2022-12-09,244.6999969482422,248.30999755859375,244.16000366210938,245.4199981689453,243.75674438476562,20609700
|
|
2022-12-12,247.4499969482422,252.5399932861328,247.1699981689453,252.50999450683594,250.79869079589844,30665100
|
|
2022-12-13,261.69000244140625,263.9200134277344,253.07000732421875,256.9200134277344,255.17881774902344,42196900
|
|
2022-12-14,257.1300048828125,262.5899963378906,254.30999755859375,257.2200012207031,255.47679138183594,35410900
|
|
2022-12-15,253.72000122070312,254.1999969482422,247.33999633789062,249.00999450683594,247.32241821289062,35560400
|
|
2022-12-16,248.5500030517578,249.83999633789062,243.50999450683594,244.69000244140625,243.03170776367188,86102000
|
|
2022-12-19,244.86000061035156,245.2100067138672,238.7100067138672,240.4499969482422,238.82041931152344,29696400
|
|
2022-12-20,239.39999389648438,242.91000366210938,238.4199981689453,241.8000030517578,240.16128540039062,25150800
|
|
2022-12-21,241.69000244140625,245.6199951171875,240.11000061035156,244.42999267578125,242.77345275878906,23690600
|
|
2022-12-22,241.25999450683594,241.99000549316406,233.8699951171875,238.19000244140625,236.5757598876953,28651700
|
|
2022-12-23,236.11000061035156,238.8699951171875,233.94000244140625,238.72999572753906,237.11207580566406,21207000
|
|
2022-12-27,238.6999969482422,238.92999267578125,235.8300018310547,236.9600067138672,235.35409545898438,16688600
|
|
2022-12-28,236.88999938964844,239.72000122070312,234.1699981689453,234.52999877929688,232.94056701660156,17457100
|
|
2022-12-29,235.64999389648438,241.9199981689453,235.64999389648438,241.00999450683594,239.37664794921875,19770700
|
|
2022-12-30,238.2100067138672,239.9600067138672,236.66000366210938,239.82000732421875,238.1947021484375,21938500
|
|
2023-01-03,243.0800018310547,245.75,237.39999389648438,239.5800018310547,237.95632934570312,25740000
|
|
2023-01-04,232.27999877929688,232.8699951171875,225.9600067138672,229.10000610351562,227.54736328125,50623400
|
|
2023-01-05,227.1999969482422,227.5500030517578,221.75999450683594,222.30999755859375,220.80335998535156,39585600
|
|
2023-01-06,223.0,225.75999450683594,219.35000610351562,224.92999267578125,223.40560913085938,43613600
|
|
2023-01-09,226.4499969482422,231.24000549316406,226.41000366210938,227.1199951171875,225.5807647705078,27369800
|
|
2023-01-10,227.75999450683594,231.30999755859375,227.3300018310547,228.85000610351562,227.29905700683594,27033900
|
|
2023-01-11,231.2899932861328,235.9499969482422,231.11000061035156,235.77000427246094,234.17214965820312,28669300
|
|
2023-01-12,235.25999450683594,239.89999389648438,233.55999755859375,238.50999450683594,236.89356994628906,27269500
|
|
2023-01-13,237.0,239.3699951171875,234.9199981689453,239.22999572753906,237.60870361328125,21333300
|
|
2023-01-17,237.97000122070312,240.91000366210938,237.08999633789062,240.35000610351562,238.7211151123047,29831300
|
|
2023-01-18,241.57000732421875,242.3800048828125,235.52000427246094,235.80999755859375,234.2118682861328,30028700
|
|
2023-01-19,233.77999877929688,235.52000427246094,230.67999267578125,231.92999267578125,230.35816955566406,28623000
|
|
2023-01-20,234.86000061035156,240.74000549316406,234.50999450683594,240.22000122070312,238.5919952392578,35389800
|
|
2023-01-23,241.10000610351562,245.1699981689453,239.64999389648438,242.5800018310547,240.9359893798828,31934000
|
|
2023-01-24,242.5,243.9499969482422,240.44000244140625,242.0399932861328,240.399658203125,40234400
|
|
2023-01-25,234.47999572753906,243.3000030517578,230.89999389648438,240.61000061035156,238.97933959960938,66526600
|
|
2023-01-26,243.64999389648438,248.30999755859375,242.0,248.0,246.31927490234375,33454500
|
|
2023-01-27,248.99000549316406,249.8300018310547,246.8300018310547,248.16000366210938,246.4781951904297,26498900
|
|
2023-01-30,244.50999450683594,245.60000610351562,242.1999969482422,242.7100067138672,241.06512451171875,25867400
|
|
2023-01-31,243.4499969482422,247.9499969482422,242.9499969482422,247.80999755859375,246.13055419921875,26541100
|
|
2023-02-01,248.0,255.17999267578125,245.47000122070312,252.75,251.03707885742188,31259900
|
|
2023-02-02,258.82000732421875,264.69000244140625,257.25,264.6000061035156,262.8067626953125,39940400
|
|
2023-02-03,259.5400085449219,264.20001220703125,257.1000061035156,258.3500061035156,256.59912109375,29077300
|
|
2023-02-06,257.44000244140625,258.29998779296875,254.77999877929688,256.7699890136719,255.0298309326172,22518000
|
|
2023-02-07,260.5299987792969,268.7699890136719,260.0799865722656,267.55999755859375,265.7467041015625,50841400
|
|
2023-02-08,273.20001220703125,276.760009765625,266.2099914550781,266.7300109863281,264.9223327636719,54686000
|
|
2023-02-09,273.79998779296875,273.9800109863281,262.79998779296875,263.6199951171875,261.8333740234375,42375100
|
|
2023-02-10,261.5299987792969,264.0899963378906,260.6600036621094,263.1000061035156,261.3169250488281,25818500
|
|
2023-02-13,267.6400146484375,274.6000061035156,267.1499938964844,271.32000732421875,269.481201171875,44630900
|
|
2023-02-14,272.6700134277344,274.9700012207031,269.2799987792969,272.1700134277344,270.32550048828125,37047900
|
|
2023-02-15,268.32000732421875,270.7300109863281,266.17999267578125,269.32000732421875,268.164794921875,28922400
|
|
2023-02-16,264.0199890136719,266.739990234375,261.8999938964844,262.1499938964844,261.0255126953125,29603600
|
|
2023-02-17,259.3900146484375,260.0899963378906,256.0,258.05999755859375,256.95306396484375,30000100
|
|
2023-02-21,254.47999572753906,255.49000549316406,251.58999633789062,252.6699981689453,251.586181640625,28397400
|
|
2023-02-22,254.08999633789062,254.33999633789062,250.33999633789062,251.50999450683594,250.43116760253906,22491100
|
|
2023-02-23,255.55999755859375,256.8399963378906,250.47999572753906,254.77000427246094,253.67718505859375,29219100
|
|
2023-02-24,249.9600067138672,251.0,248.10000610351562,249.22000122070312,248.15098571777344,24990900
|
|
2023-02-27,252.4600067138672,252.82000732421875,249.38999938964844,250.16000366210938,249.0869598388672,21190000
|
|
2023-02-28,249.07000732421875,251.49000549316406,248.72999572753906,249.4199981689453,248.35012817382812,22491000
|
|
2023-03-01,250.75999450683594,250.92999267578125,245.7899932861328,246.27000427246094,245.21363830566406,27565300
|
|
2023-03-02,246.5500030517578,251.39999389648438,245.61000061035156,251.11000061035156,250.0328826904297,24808200
|
|
2023-03-03,252.19000244140625,255.6199951171875,251.38999938964844,255.2899932861328,254.1949462890625,30760100
|
|
2023-03-06,256.42999267578125,260.1199951171875,255.97999572753906,256.8699951171875,255.76817321777344,24109800
|
|
2023-03-07,256.29998779296875,257.69000244140625,253.38999938964844,254.14999389648438,253.05982971191406,21473200
|
|
2023-03-08,254.0399932861328,254.5399932861328,250.80999755859375,253.6999969482422,252.61175537109375,17340200
|
|
2023-03-09,255.82000732421875,259.55999755859375,251.5800018310547,252.32000732421875,251.23770141601562,26653400
|
|
2023-03-10,251.0800018310547,252.7899932861328,247.60000610351562,248.58999633789062,247.523681640625,28333900
|
|
2023-03-13,247.39999389648438,257.9100036621094,245.72999572753906,253.9199981689453,252.83082580566406,33339700
|
|
2023-03-14,256.75,261.07000732421875,255.86000061035156,260.7900085449219,259.6713562011719,33620300
|
|
2023-03-15,259.9800109863281,266.4800109863281,259.2099914550781,265.44000244140625,264.3013916015625,46028000
|
|
2023-03-16,265.2099914550781,276.55999755859375,263.2799987792969,276.20001220703125,275.0152893066406,54768800
|
|
2023-03-17,278.260009765625,283.3299865722656,276.32000732421875,279.42999267578125,278.2314147949219,69527400
|
|
2023-03-20,276.9800109863281,277.4800109863281,269.8500061035156,272.2300109863281,271.0622863769531,43466600
|
|
2023-03-21,274.8800048828125,275.0,269.5199890136719,273.7799987792969,272.6056213378906,34558700
|
|
2023-03-22,273.3999938964844,281.0400085449219,272.17999267578125,272.2900085449219,271.1220397949219,34873300
|
|
2023-03-23,277.94000244140625,281.05999755859375,275.20001220703125,277.6600036621094,276.468994140625,36610900
|
|
2023-03-24,277.239990234375,280.6300048828125,275.2799987792969,280.57000732421875,279.36651611328125,28172000
|
|
2023-03-27,280.5,281.4599914550781,275.5199890136719,276.3800048828125,275.1944885253906,26840200
|
|
2023-03-28,275.7900085449219,276.1400146484375,272.04998779296875,275.2300109863281,274.0494384765625,21878600
|
|
2023-03-29,278.9599914550781,281.1400146484375,278.4100036621094,280.510009765625,279.3067626953125,25087000
|
|
2023-03-30,284.2300109863281,284.4599914550781,281.4800109863281,284.04998779296875,282.8315734863281,25053400
|
|
2023-03-31,283.7300109863281,289.2699890136719,283.0,288.29998779296875,287.0633544921875,32766000
|
|
2023-04-03,286.5199890136719,288.2699890136719,283.95001220703125,287.2300109863281,285.9979553222656,24883300
|
|
2023-04-04,287.2300109863281,290.45001220703125,285.6700134277344,287.17999267578125,285.9481506347656,25824300
|
|
2023-04-05,285.8500061035156,287.1499938964844,282.9200134277344,284.3399963378906,283.1203308105469,22064800
|
|
2023-04-06,283.2099914550781,292.0799865722656,282.0299987792969,291.6000061035156,290.34918212890625,29770300
|
|
2023-04-10,289.2099914550781,289.6000061035156,284.7099914550781,289.3900146484375,288.148681640625,23103000
|
|
2023-04-11,285.75,285.9800109863281,281.6400146484375,282.8299865722656,281.6168212890625,27276600
|
|
2023-04-12,284.7900085449219,287.010009765625,281.9599914550781,283.489990234375,282.27398681640625,27403400
|
|
2023-04-13,283.5899963378906,289.8999938964844,283.1700134277344,289.8399963378906,288.59674072265625,24222700
|
|
2023-04-14,287.0,288.4800109863281,283.69000244140625,286.1400146484375,284.9126281738281,20987900
|
|
2023-04-17,289.92999267578125,291.6000061035156,286.1600036621094,288.79998779296875,287.5611877441406,23836200
|
|
2023-04-18,291.57000732421875,291.760009765625,287.010009765625,288.3699951171875,287.133056640625,20161800
|
|
2023-04-19,285.989990234375,289.04998779296875,284.5400085449219,288.45001220703125,287.21270751953125,17150300
|
|
2023-04-20,285.25,289.0299987792969,285.0799865722656,286.1099853515625,284.8827209472656,23244400
|
|
2023-04-21,285.010009765625,286.2699890136719,283.05999755859375,285.760009765625,284.5342712402344,21676400
|
|
2023-04-24,282.0899963378906,284.95001220703125,278.7200012207031,281.7699890136719,280.5613708496094,26611000
|
|
2023-04-25,279.510009765625,281.6000061035156,275.3699951171875,275.4200134277344,274.2386474609375,45772200
|
|
2023-04-26,296.70001220703125,299.57000732421875,292.7300109863281,295.3699951171875,294.10302734375,64599200
|
|
2023-04-27,295.9700012207031,305.20001220703125,295.25,304.8299865722656,303.5224304199219,46462600
|
|
2023-04-28,304.010009765625,308.92999267578125,303.30999755859375,307.260009765625,305.9420471191406,36446700
|
|
2023-05-01,306.9700012207031,308.6000061035156,305.1499938964844,305.55999755859375,304.24932861328125,21294100
|
|
2023-05-02,307.760009765625,309.17999267578125,303.9100036621094,305.4100036621094,304.0999450683594,26404400
|
|
2023-05-03,306.6199951171875,308.6099853515625,304.0899963378906,304.3999938964844,303.09429931640625,22360800
|
|
2023-05-04,306.239990234375,307.760009765625,303.3999938964844,305.4100036621094,304.0999450683594,22519900
|
|
2023-05-05,305.7200012207031,311.9700012207031,304.2699890136719,310.6499938964844,309.3175048828125,28181200
|
|
2023-05-08,310.1300048828125,310.20001220703125,306.0899963378906,308.6499938964844,307.3260498046875,21318600
|
|
2023-05-09,308.0,310.0400085449219,306.30999755859375,307.0,305.6831359863281,21340800
|
|
2023-05-10,308.6199951171875,313.0,307.6700134277344,312.30999755859375,310.9703674316406,30078000
|
|
2023-05-11,310.1000061035156,311.1199951171875,306.260009765625,310.1099853515625,308.77978515625,31680200
|
|
2023-05-12,310.54998779296875,310.6499938964844,306.6000061035156,308.9700012207031,307.64471435546875,19758100
|
|
2023-05-15,309.1000061035156,309.8999938964844,307.5899963378906,309.4599914550781,308.1325988769531,16336500
|
|
2023-05-16,309.8299865722656,313.7099914550781,309.8299865722656,311.739990234375,310.4028015136719,26730300
|
|
2023-05-17,312.2900085449219,314.42999267578125,310.739990234375,314.0,313.33660888671875,24315000
|
|
2023-05-18,314.5299987792969,319.0400085449219,313.7200012207031,318.5199890136719,317.8470458984375,27276000
|
|
2023-05-19,316.739990234375,318.75,316.3699951171875,318.3399963378906,317.66741943359375,27529500
|
|
2023-05-22,318.6000061035156,322.5899963378906,318.010009765625,321.17999267578125,320.5014343261719,24115700
|
|
2023-05-23,320.0299987792969,322.7200012207031,315.25,315.260009765625,314.59393310546875,30797200
|
|
2023-05-24,314.7300109863281,316.5,312.6099853515625,313.8500061035156,313.1869201660156,23384900
|
|
2023-05-25,323.239990234375,326.8999938964844,320.0,325.9200134277344,325.2314147949219,43301700
|
|
2023-05-26,324.0199890136719,333.3999938964844,323.8800048828125,332.8900146484375,332.18670654296875,36630600
|
|
2023-05-30,335.2300109863281,335.739990234375,330.5199890136719,331.2099914550781,330.5102233886719,29503100
|
|
2023-05-31,332.2900085449219,335.94000244140625,327.3299865722656,328.3900146484375,327.6961975097656,45950600
|
|
2023-06-01,325.92999267578125,333.5299987792969,324.7200012207031,332.5799865722656,331.8773193359375,26773900
|
|
2023-06-02,334.25,337.5,332.54998779296875,335.3999938964844,334.6913757324219,25864000
|
|
2023-06-05,335.2200012207031,338.55999755859375,334.6600036621094,335.94000244140625,335.2302551269531,21307100
|
|
2023-06-06,335.3299865722656,335.3699951171875,332.1700134277344,333.67999267578125,332.9750061035156,20396200
|
|
2023-06-07,331.6499938964844,334.489990234375,322.5,323.3800048828125,322.69677734375,40717100
|
|
2023-06-08,323.94000244140625,326.6400146484375,323.3500061035156,325.260009765625,324.57281494140625,23277700
|
|
2023-06-09,324.989990234375,329.989990234375,324.4100036621094,326.7900085449219,326.0995788574219,22514900
|
|
2023-06-12,328.5799865722656,332.1000061035156,325.1600036621094,331.8500061035156,331.1488952636719,24260300
|
|
2023-06-13,334.4700012207031,336.9800109863281,330.3900146484375,334.2900085449219,333.583740234375,22951300
|
|
2023-06-14,334.3399963378906,339.0400085449219,332.80999755859375,337.3399963378906,336.6272888183594,26003800
|
|
2023-06-15,337.4800109863281,349.8399963378906,337.20001220703125,348.1000061035156,347.36456298828125,38899100
|
|
2023-06-16,351.32000732421875,351.4700012207031,341.95001220703125,342.3299865722656,341.6067199707031,46533600
|
|
2023-06-20,339.30999755859375,342.0799865722656,335.8599853515625,338.04998779296875,337.3357849121094,26375400
|
|
2023-06-21,336.3699951171875,337.7300109863281,332.07000732421875,333.55999755859375,332.8552551269531,25117800
|
|
2023-06-22,334.1199951171875,340.1199951171875,333.3399963378906,339.7099914550781,338.9922790527344,23556800
|
|
2023-06-23,334.3599853515625,337.9599914550781,333.45001220703125,335.0199890136719,334.3121643066406,23084700
|
|
2023-06-26,333.7200012207031,336.1099853515625,328.489990234375,328.6000061035156,327.90576171875,21520600
|
|
2023-06-27,331.8599853515625,336.1499938964844,329.29998779296875,334.57000732421875,333.8631591796875,24354100
|
|
2023-06-28,334.6600036621094,337.9800109863281,333.80999755859375,335.8500061035156,335.14044189453125,20259500
|
|
2023-06-29,334.7099914550781,336.1099853515625,332.6199951171875,335.04998779296875,334.34210205078125,16997000
|
|
2023-06-30,337.75,342.7300109863281,337.20001220703125,340.5400085449219,339.8205261230469,26823800
|
|
2023-07-03,339.19000244140625,340.8999938964844,336.57000732421875,337.989990234375,337.2759094238281,12508700
|
|
2023-07-05,335.0899963378906,341.6499938964844,334.7300109863281,338.1499938964844,337.4355773925781,18172400
|
|
2023-07-06,337.29998779296875,342.989990234375,335.5,341.2699890136719,340.5489807128906,28161200
|
|
2023-07-07,339.32000732421875,341.7900085449219,337.0,337.2200012207031,336.5075378417969,21185300
|
|
2023-07-10,334.6000061035156,335.2300109863281,327.5899963378906,331.8299865722656,331.12890625,32791400
|
|
2023-07-11,331.05999755859375,332.8599853515625,327.0,332.4700012207031,331.767578125,26698200
|
|
2023-07-12,336.6000061035156,341.6499938964844,335.6700134277344,337.20001220703125,336.4875793457031,29995300
|
|
2023-07-13,339.55999755859375,343.739990234375,339.0199890136719,342.6600036621094,341.93603515625,20567200
|
|
2023-07-14,347.5899963378906,351.42999267578125,344.30999755859375,345.239990234375,344.5105895996094,28302200
|
|
2023-07-17,345.67999267578125,346.989990234375,342.20001220703125,345.7300109863281,344.99957275390625,20363900
|
|
2023-07-18,345.8299865722656,366.7799987792969,342.1700134277344,359.489990234375,358.73046875,64872700
|
|
2023-07-19,361.75,362.4599914550781,352.44000244140625,355.0799865722656,354.3298034667969,39732900
|
|
2023-07-20,353.57000732421875,357.9700012207031,345.3699951171875,346.8699951171875,346.13714599609375,33778400
|
|
2023-07-21,349.1499938964844,350.29998779296875,339.8299865722656,343.7699890136719,343.043701171875,69368900
|
|
2023-07-24,345.8500061035156,346.9200134277344,342.30999755859375,345.1099853515625,344.380859375,26678100
|
|
2023-07-25,347.1099853515625,351.8900146484375,345.07000732421875,350.9800109863281,350.23846435546875,41637700
|
|
2023-07-26,341.44000244140625,344.6700134277344,333.1099853515625,337.7699890136719,337.0563659667969,58383700
|
|
2023-07-27,340.4800109863281,341.3299865722656,329.04998779296875,330.7200012207031,330.0212707519531,39635300
|
|
2023-07-28,333.6700134277344,340.010009765625,333.1700134277344,338.3699951171875,337.65509033203125,28484900
|
|
2023-07-31,336.9200134277344,337.70001220703125,333.3599853515625,335.9200134277344,335.2102966308594,25446000
|
|
2023-08-01,335.19000244140625,338.5400085449219,333.70001220703125,336.3399963378906,335.62939453125,18311900
|
|
2023-08-02,333.6300048828125,333.6300048828125,326.3599853515625,327.5,326.8080749511719,27761300
|
|
2023-08-03,326.0,329.8800048828125,325.95001220703125,326.6600036621094,325.9698486328125,18253700
|
|
2023-08-04,331.8800048828125,335.1400146484375,327.239990234375,327.7799987792969,327.0874938964844,23727700
|
|
2023-08-07,328.3699951171875,331.1099853515625,327.5199890136719,330.1099853515625,329.41253662109375,17741500
|
|
2023-08-08,326.9599914550781,328.75,323.0,326.04998779296875,325.3611145019531,22327600
|
|
2023-08-09,326.4700012207031,327.1099853515625,321.04998779296875,322.2300109863281,321.5492248535156,22373300
|
|
2023-08-10,326.0199890136719,328.260009765625,321.17999267578125,322.92999267578125,322.2477111816406,20113700
|
|
2023-08-11,320.260009765625,322.4100036621094,319.2099914550781,321.010009765625,320.331787109375,24342600
|
|
2023-08-14,321.3900146484375,324.05999755859375,320.0799865722656,324.0400085449219,323.35540771484375,18836100
|
|
2023-08-15,323.0,325.0899963378906,320.8999938964844,321.8599853515625,321.1799621582031,16966300
|
|
2023-08-16,320.79998779296875,324.4200134277344,319.79998779296875,320.3999938964844,320.3999938964844,20698900
|
|
2023-08-17,320.5400085449219,321.8699951171875,316.2099914550781,316.8800048828125,316.8800048828125,21257200
|
|
2023-08-18,314.489990234375,318.3800048828125,311.54998779296875,316.4800109863281,316.4800109863281,24744800
|
|
2023-08-21,317.92999267578125,322.7699890136719,317.0400085449219,321.8800048828125,321.8800048828125,24040000
|
|
2023-08-22,325.5,326.0799865722656,321.4599914550781,322.4599914550781,322.4599914550781,16102000
|
|
2023-08-23,323.82000732421875,329.20001220703125,323.4599914550781,327.0,327.0,21166400
|
|
2023-08-24,332.8500061035156,332.9800109863281,319.9599914550781,319.9700012207031,319.9700012207031,23281400
|
|
2023-08-25,321.4700012207031,325.3599853515625,318.79998779296875,322.9800109863281,322.9800109863281,21684100
|
|
2023-08-28,325.6600036621094,326.1499938964844,321.7200012207031,323.70001220703125,323.70001220703125,14808500
|
|
2023-08-29,321.8800048828125,328.9800109863281,321.8800048828125,328.4100036621094,328.4100036621094,19284600
|
|
2023-08-30,328.6700134277344,329.80999755859375,326.45001220703125,328.7900085449219,328.7900085449219,15222100
|
|
2023-08-31,329.20001220703125,330.9100036621094,326.7799987792969,327.760009765625,327.760009765625,26411000
|
|
2023-09-01,331.30999755859375,331.989990234375,326.7799987792969,328.6600036621094,328.6600036621094,14931200
|
|
2023-09-05,329.0,334.8500061035156,328.6600036621094,333.54998779296875,333.54998779296875,18553900
|
|
2023-09-06,333.3800048828125,334.4599914550781,330.17999267578125,332.8800048828125,332.8800048828125,17535800
|
|
2023-09-07,331.2900085449219,333.0799865722656,329.0299987792969,329.9100036621094,329.9100036621094,18381000
|
|
2023-09-08,330.0899963378906,336.1600036621094,329.4599914550781,334.2699890136719,334.2699890136719,19530100
|
|
2023-09-11,337.239990234375,338.4200134277344,335.42999267578125,337.94000244140625,337.94000244140625,16583300
|
|
2023-09-12,335.82000732421875,336.7900085449219,331.4800109863281,331.7699890136719,331.7699890136719,17565500
|
|
2023-09-13,331.30999755859375,336.8500061035156,331.1700134277344,336.05999755859375,336.05999755859375,16544400
|
|
2023-09-14,339.1499938964844,340.8599853515625,336.57000732421875,338.70001220703125,338.70001220703125,20267000
|
|
2023-09-15,336.9200134277344,337.3999938964844,329.6499938964844,330.2200012207031,330.2200012207031,37666900
|
|
2023-09-18,327.79998779296875,330.3999938964844,326.3599853515625,329.05999755859375,329.05999755859375,16834200
|
|
2023-09-19,326.1700134277344,329.3900146484375,324.510009765625,328.6499938964844,328.6499938964844,16505900
|
|
2023-09-20,329.510009765625,329.5899963378906,320.510009765625,320.7699890136719,320.7699890136719,21436500
|
|
2023-09-21,319.260009765625,325.3500061035156,315.0,319.5299987792969,319.5299987792969,35529500
|
|
2023-09-22,321.32000732421875,321.45001220703125,316.1499938964844,317.010009765625,317.010009765625,21447900
|
|
2023-09-25,316.5899963378906,317.6700134277344,315.0,317.5400085449219,317.5400085449219,17836000
|
|
2023-09-26,315.1300048828125,315.8800048828125,310.0199890136719,312.1400146484375,312.1400146484375,26297600
|
|
2023-09-27,312.29998779296875,314.29998779296875,309.69000244140625,312.7900085449219,312.7900085449219,19410100
|
|
2023-09-28,310.989990234375,315.4800109863281,309.45001220703125,313.6400146484375,313.6400146484375,19683600
|
|
2023-09-29,317.75,319.4700012207031,314.9800109863281,315.75,315.75,24140300
|
|
2023-10-02,316.2799987792969,321.8900146484375,315.17999267578125,321.79998779296875,321.79998779296875,20570000
|
|
2023-10-03,320.8299865722656,321.3900146484375,311.2099914550781,313.3900146484375,313.3900146484375,21033500
|
|
2023-10-04,314.0299987792969,320.0400085449219,314.0,318.9599914550781,318.9599914550781,20720100
|
|
2023-10-05,319.0899963378906,319.9800109863281,314.8999938964844,319.3599853515625,319.3599853515625,16965600
|
|
2023-10-06,316.54998779296875,329.19000244140625,316.29998779296875,327.260009765625,327.260009765625,25645500
|
|
2023-10-09,324.75,330.29998779296875,323.17999267578125,329.82000732421875,329.82000732421875,19891200
|
|
2023-10-10,330.9599914550781,331.1000061035156,327.6700134277344,328.3900146484375,328.3900146484375,20557100
|
|
2023-10-11,331.2099914550781,332.82000732421875,329.1400146484375,332.4200134277344,332.4200134277344,20063200
|
|
2023-10-12,330.57000732421875,333.6300048828125,328.7200012207031,331.1600036621094,331.1600036621094,19313100
|
|
2023-10-13,332.3800048828125,333.8299865722656,326.3599853515625,327.7300109863281,327.7300109863281,21072400
|
|
2023-10-16,331.04998779296875,336.1400146484375,330.6000061035156,332.6400146484375,332.6400146484375,22158000
|
|
2023-10-17,329.5899963378906,333.4599914550781,327.4100036621094,332.05999755859375,332.05999755859375,18338500
|
|
2023-10-18,332.489990234375,335.5899963378906,328.29998779296875,330.1099853515625,330.1099853515625,23153600
|
|
2023-10-19,332.1499938964844,336.8800048828125,330.9100036621094,331.32000732421875,331.32000732421875,25052100
|
|
2023-10-20,331.7200012207031,331.9200134277344,325.45001220703125,326.6700134277344,326.6700134277344,25012600
|
|
2023-10-23,325.4700012207031,332.7300109863281,324.3900146484375,329.32000732421875,329.32000732421875,24374700
|
|
2023-10-24,331.29998779296875,331.8399963378906,327.6000061035156,330.5299987792969,330.5299987792969,31153600
|
|
2023-10-25,345.0199890136719,346.20001220703125,337.6199951171875,340.6700134277344,340.6700134277344,55053800
|