2957 lines
201 KiB
CSV
2957 lines
201 KiB
CSV
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2010-06-29,3.800000,5.000000,3.508000,4.778000,4.778000,93831500
|
|
2010-06-30,5.158000,6.084000,4.660000,4.766000,4.766000,85935500
|
|
2010-07-01,5.000000,5.184000,4.054000,4.392000,4.392000,41094000
|
|
2010-07-02,4.600000,4.620000,3.742000,3.840000,3.840000,25699000
|
|
2010-07-06,4.000000,4.000000,3.166000,3.222000,3.222000,34334500
|
|
2010-07-07,3.280000,3.326000,2.996000,3.160000,3.160000,34608500
|
|
2010-07-08,3.228000,3.504000,3.114000,3.492000,3.492000,38557000
|
|
2010-07-09,3.516000,3.580000,3.310000,3.480000,3.480000,20253000
|
|
2010-07-12,3.590000,3.614000,3.400000,3.410000,3.410000,11012500
|
|
2010-07-13,3.478000,3.728000,3.380000,3.628000,3.628000,13400500
|
|
2010-07-14,3.588000,4.030000,3.552000,3.968000,3.968000,20976000
|
|
2010-07-15,3.988000,4.300000,3.800000,3.978000,3.978000,18699000
|
|
2010-07-16,4.140000,4.260000,4.010000,4.128000,4.128000,13106500
|
|
2010-07-19,4.274000,4.450000,4.184000,4.382000,4.382000,12432500
|
|
2010-07-20,4.370000,4.370000,4.010000,4.060000,4.060000,9126500
|
|
2010-07-21,4.132000,4.180000,3.900000,4.044000,4.044000,6262500
|
|
2010-07-22,4.100000,4.250000,4.074000,4.200000,4.200000,4789000
|
|
2010-07-23,4.238000,4.312000,4.212000,4.258000,4.258000,3268000
|
|
2010-07-26,4.300000,4.300000,4.060000,4.190000,4.190000,4611000
|
|
2010-07-27,4.182000,4.236000,4.052000,4.110000,4.110000,3098500
|
|
2010-07-28,4.110000,4.180000,4.102000,4.144000,4.144000,2336000
|
|
2010-07-29,4.154000,4.176000,4.000000,4.070000,4.070000,3080000
|
|
2010-07-30,4.040000,4.088000,3.910000,3.988000,3.988000,2134500
|
|
2010-08-02,4.100000,4.194000,4.066000,4.184000,4.184000,3590500
|
|
2010-08-03,4.200000,4.390000,4.164000,4.390000,4.390000,6152500
|
|
2010-08-04,4.390000,4.436000,4.170000,4.252000,4.252000,4565000
|
|
2010-08-05,4.308000,4.310000,4.010000,4.090000,4.090000,3981000
|
|
2010-08-06,4.020000,4.032000,3.904000,3.918000,3.918000,3709500
|
|
2010-08-09,3.980000,3.996000,3.890000,3.920000,3.920000,4063500
|
|
2010-08-10,3.930000,3.930000,3.764000,3.806000,3.806000,6406500
|
|
2010-08-11,3.738000,3.776000,3.570000,3.580000,3.580000,3988000
|
|
2010-08-12,3.560000,3.580000,3.478000,3.520000,3.520000,3455000
|
|
2010-08-13,3.636000,3.690000,3.532000,3.664000,3.664000,3170000
|
|
2010-08-16,3.690000,3.760000,3.652000,3.756000,3.756000,2429000
|
|
2010-08-17,3.792000,3.880000,3.756000,3.830000,3.830000,2239500
|
|
2010-08-18,3.918000,3.918000,3.720000,3.754000,3.754000,3006500
|
|
2010-08-19,3.708000,3.850000,3.666000,3.758000,3.758000,2895500
|
|
2010-08-20,3.730000,3.822000,3.702000,3.820000,3.820000,1480000
|
|
2010-08-23,3.818000,4.078000,3.800000,4.026000,4.026000,5440500
|
|
2010-08-24,3.850000,3.942000,3.790000,3.840000,3.840000,3365500
|
|
2010-08-25,3.832000,3.996000,3.712000,3.980000,3.980000,2516500
|
|
2010-08-26,3.978000,4.054000,3.920000,3.950000,3.950000,2169000
|
|
2010-08-27,3.950000,3.974000,3.900000,3.940000,3.940000,1898000
|
|
2010-08-30,3.940000,4.038000,3.922000,3.974000,3.974000,3664000
|
|
2010-08-31,3.932000,3.958000,3.866000,3.896000,3.896000,1005500
|
|
2010-09-01,3.924000,4.138000,3.920000,4.090000,4.090000,2474500
|
|
2010-09-02,4.074000,4.248000,4.062000,4.212000,4.212000,2435500
|
|
2010-09-03,4.174000,4.260000,4.132000,4.210000,4.210000,2173000
|
|
2010-09-07,4.122000,4.200000,4.100000,4.108000,4.108000,1217000
|
|
2010-09-08,4.132000,4.190000,4.120000,4.180000,4.180000,1442000
|
|
2010-09-09,4.200000,4.210000,4.138000,4.142000,4.142000,1881000
|
|
2010-09-10,4.150000,4.186000,3.952000,4.034000,4.034000,1933000
|
|
2010-09-13,4.178000,4.180000,4.100000,4.144000,4.144000,1804000
|
|
2010-09-14,4.108000,4.320000,4.106000,4.224000,4.224000,3273500
|
|
2010-09-15,4.196000,4.400000,4.158000,4.396000,4.396000,3423000
|
|
2010-09-16,4.430000,4.632000,4.168000,4.188000,4.188000,13422500
|
|
2010-09-17,4.204000,4.264000,3.960000,4.046000,4.046000,5992500
|
|
2010-09-20,4.134000,4.270000,4.032000,4.212000,4.212000,4737500
|
|
2010-09-21,4.178000,4.310000,4.134000,4.154000,4.154000,3980000
|
|
2010-09-22,4.174000,4.190000,3.960000,3.974000,3.974000,4814500
|
|
2010-09-23,3.978000,4.028000,3.900000,3.912000,3.912000,3340500
|
|
2010-09-24,3.990000,4.038000,3.930000,4.020000,4.020000,2894500
|
|
2010-09-27,4.080000,4.162000,4.010000,4.106000,4.106000,2093000
|
|
2010-09-28,4.208000,4.298000,4.152000,4.280000,4.280000,6072500
|
|
2010-09-29,4.238000,4.406000,4.226000,4.396000,4.396000,9846500
|
|
2010-09-30,4.400000,4.430000,4.038000,4.082000,4.082000,10979000
|
|
2010-10-01,4.138000,4.150000,4.062000,4.120000,4.120000,2988500
|
|
2010-10-04,4.086000,4.234000,4.060000,4.198000,4.198000,3218000
|
|
2010-10-05,4.230000,4.256000,4.202000,4.224000,4.224000,1660000
|
|
2010-10-06,4.212000,4.252000,4.064000,4.092000,4.092000,1567000
|
|
2010-10-07,4.114000,4.128000,4.068000,4.086000,4.086000,705000
|
|
2010-10-08,4.086000,4.158000,4.078000,4.086000,4.086000,1339000
|
|
2010-10-11,4.088000,4.140000,4.014000,4.048000,4.048000,856000
|
|
2010-10-12,4.040000,4.056000,4.006000,4.048000,4.048000,1220000
|
|
2010-10-13,4.128000,4.170000,4.072000,4.108000,4.108000,1591000
|
|
2010-10-14,4.200000,4.206000,4.080000,4.150000,4.150000,1474000
|
|
2010-10-15,4.178000,4.180000,4.050000,4.108000,4.108000,1423500
|
|
2010-10-18,4.104000,4.128000,4.044000,4.046000,4.046000,814000
|
|
2010-10-19,4.040000,4.082000,4.000000,4.010000,4.010000,1226000
|
|
2010-10-20,4.032000,4.138000,4.008000,4.130000,4.130000,1562500
|
|
2010-10-21,4.122000,4.190000,4.090000,4.150000,4.150000,2085500
|
|
2010-10-22,4.136000,4.186000,4.110000,4.144000,4.144000,805500
|
|
2010-10-25,4.188000,4.196000,4.146000,4.170000,4.170000,592500
|
|
2010-10-26,4.160000,4.374000,4.102000,4.272000,4.272000,3304500
|
|
2010-10-27,4.250000,4.276000,4.130000,4.200000,4.200000,1782500
|
|
2010-10-28,4.278000,4.300000,4.192000,4.238000,4.238000,1121000
|
|
2010-10-29,4.228000,4.370000,4.210000,4.368000,4.368000,1403000
|
|
2010-11-01,4.388000,4.550000,4.262000,4.282000,4.282000,2279000
|
|
2010-11-02,4.336000,4.376000,4.210000,4.250000,4.250000,1612500
|
|
2010-11-03,4.256000,4.500000,4.232000,4.354000,4.354000,1863000
|
|
2010-11-04,4.520000,5.066000,4.430000,4.980000,4.980000,9370000
|
|
2010-11-05,4.974000,4.994000,4.744000,4.888000,4.888000,5055000
|
|
2010-11-08,4.900000,5.000000,4.806000,4.996000,4.996000,2547500
|
|
2010-11-09,5.000000,5.138000,4.810000,4.926000,4.926000,4782000
|
|
2010-11-10,4.896000,5.994000,4.810000,5.872000,5.872000,15302500
|
|
2010-11-11,5.720000,5.820000,5.466000,5.608000,5.608000,9726500
|
|
2010-11-12,5.650000,6.100000,5.614000,5.968000,5.968000,13645500
|
|
2010-11-15,6.044000,6.588000,6.044000,6.160000,6.160000,13114500
|
|
2010-11-16,6.200000,6.280000,5.684000,5.934000,5.934000,6738000
|
|
2010-11-17,6.040000,6.150000,5.722000,5.898000,5.898000,3750000
|
|
2010-11-18,6.134000,6.148000,5.784000,5.978000,5.978000,4780500
|
|
2010-11-19,6.032000,6.274000,5.940000,6.198000,6.198000,5752500
|
|
2010-11-22,6.314000,6.690000,6.300000,6.680000,6.680000,7648500
|
|
2010-11-23,6.658000,7.136000,6.438000,6.914000,6.914000,7889000
|
|
2010-11-24,7.054000,7.194000,6.866000,7.094000,7.094000,7125000
|
|
2010-11-26,7.120000,7.200000,6.950000,7.064000,7.064000,1753000
|
|
2010-11-29,7.082000,7.190000,6.666000,6.866000,6.866000,5728000
|
|
2010-11-30,6.748000,7.066000,6.682000,7.066000,7.066000,11113000
|
|
2010-12-01,7.174000,7.284000,6.690000,6.870000,6.870000,6496000
|
|
2010-12-02,6.802000,6.860000,6.240000,6.470000,6.470000,10035000
|
|
2010-12-03,6.402000,6.450000,6.174000,6.298000,6.298000,5800500
|
|
2010-12-06,6.270000,6.290000,5.912000,6.062000,6.062000,6372000
|
|
2010-12-07,6.098000,6.480000,6.010000,6.312000,6.312000,6556500
|
|
2010-12-08,6.496000,6.498000,6.304000,6.474000,6.474000,3300000
|
|
2010-12-09,6.502000,6.544000,6.330000,6.410000,6.410000,2030000
|
|
2010-12-10,6.410000,6.584000,6.226000,6.304000,6.304000,2147000
|
|
2010-12-13,6.328000,6.354000,6.080000,6.110000,6.110000,2052000
|
|
2010-12-14,6.058000,6.078000,5.552000,5.706000,5.706000,8828500
|
|
2010-12-15,5.734000,5.994000,5.706000,5.920000,5.920000,3714500
|
|
2010-12-16,6.000000,6.182000,5.930000,6.162000,6.162000,3950500
|
|
2010-12-17,6.268000,6.308000,6.142000,6.272000,6.272000,4065000
|
|
2010-12-20,6.328000,6.438000,6.252000,6.340000,6.340000,2617000
|
|
2010-12-21,6.360000,6.538000,6.342000,6.452000,6.452000,3888500
|
|
2010-12-22,6.450000,6.572000,6.340000,6.526000,6.526000,4166500
|
|
2010-12-23,6.252000,6.496000,5.984000,6.018000,6.018000,7763000
|
|
2010-12-27,5.604000,5.716000,5.012000,5.110000,5.110000,46509500
|
|
2010-12-28,5.170000,5.350000,5.000000,5.282000,5.282000,20281500
|
|
2010-12-29,5.406000,5.602000,5.300000,5.546000,5.546000,16596000
|
|
2010-12-30,5.540000,5.580000,5.276000,5.300000,5.300000,10205500
|
|
2010-12-31,5.314000,5.450000,5.300000,5.326000,5.326000,7089500
|
|
2011-01-03,5.368000,5.400000,5.180000,5.324000,5.324000,6415000
|
|
2011-01-04,5.332000,5.390000,5.204000,5.334000,5.334000,5937000
|
|
2011-01-05,5.296000,5.380000,5.238000,5.366000,5.366000,7233500
|
|
2011-01-06,5.366000,5.600000,5.362000,5.576000,5.576000,10306000
|
|
2011-01-07,5.600000,5.716000,5.580000,5.648000,5.648000,11239500
|
|
2011-01-10,5.634000,5.736000,5.610000,5.690000,5.690000,6713500
|
|
2011-01-11,5.718000,5.742000,5.384000,5.392000,5.392000,8551000
|
|
2011-01-12,5.402000,5.480000,5.304000,5.392000,5.392000,4822000
|
|
2011-01-13,5.392000,5.394000,5.232000,5.244000,5.244000,3618000
|
|
2011-01-14,5.230000,5.316000,5.122000,5.150000,5.150000,5960000
|
|
2011-01-18,5.096000,5.128000,4.950000,5.128000,5.128000,8108500
|
|
2011-01-19,5.054000,5.094000,4.750000,4.806000,4.806000,11857500
|
|
2011-01-20,4.806000,4.890000,4.474000,4.524000,4.524000,11399500
|
|
2011-01-21,4.624000,4.718000,4.542000,4.608000,4.608000,6085000
|
|
2011-01-24,4.706000,4.962000,4.646000,4.898000,4.898000,8225500
|
|
2011-01-25,4.930000,4.978000,4.804000,4.936000,4.936000,6357500
|
|
2011-01-26,4.942000,4.976000,4.820000,4.950000,4.950000,5399500
|
|
2011-01-27,4.948000,5.016000,4.906000,4.984000,4.984000,4478500
|
|
2011-01-28,4.976000,4.976000,4.750000,4.802000,4.802000,5242000
|
|
2011-01-31,4.810000,4.824000,4.700000,4.820000,4.820000,4151500
|
|
2011-02-01,4.862000,4.946000,4.708000,4.782000,4.782000,3539000
|
|
2011-02-02,4.832000,4.836000,4.734000,4.788000,4.788000,2847500
|
|
2011-02-03,4.764000,4.780000,4.630000,4.726000,4.726000,2560000
|
|
2011-02-04,4.688000,4.734000,4.644000,4.692000,4.692000,2720000
|
|
2011-02-07,4.652000,4.652000,4.576000,4.614000,4.614000,4475500
|
|
2011-02-08,4.756000,5.050000,4.600000,4.898000,4.898000,17524500
|
|
2011-02-09,4.826000,4.836000,4.558000,4.642000,4.642000,13178000
|
|
2011-02-10,4.652000,4.728000,4.562000,4.644000,4.644000,4180500
|
|
2011-02-11,4.650000,4.750000,4.588000,4.650000,4.650000,3172500
|
|
2011-02-14,4.728000,4.828000,4.610000,4.616000,4.616000,6415500
|
|
2011-02-15,4.602000,4.634000,4.512000,4.568000,4.568000,4768500
|
|
2011-02-16,4.620000,4.994000,4.614000,4.946000,4.946000,20575500
|
|
2011-02-17,4.926000,5.098000,4.710000,4.720000,4.720000,13092000
|
|
2011-02-18,4.666000,4.698000,4.592000,4.636000,4.636000,11853500
|
|
2011-02-22,4.576000,4.600000,4.356000,4.374000,4.374000,10323000
|
|
2011-02-23,4.436000,4.500000,4.222000,4.366000,4.366000,8028000
|
|
2011-02-24,4.356000,4.516000,4.300000,4.506000,4.506000,5276500
|
|
2011-02-25,4.562000,4.770000,4.538000,4.722000,4.722000,6731500
|
|
2011-02-28,4.748000,4.820000,4.700000,4.778000,4.778000,5256000
|
|
2011-03-01,4.810000,4.864000,4.740000,4.788000,4.788000,5532000
|
|
2011-03-02,4.764000,4.856000,4.746000,4.804000,4.804000,3316500
|
|
2011-03-03,4.896000,4.958000,4.812000,4.872000,4.872000,3201000
|
|
2011-03-04,4.896000,4.998000,4.756000,4.990000,4.990000,7900500
|
|
2011-03-07,4.986000,5.080000,4.940000,4.988000,4.988000,10168000
|
|
2011-03-08,4.920000,4.992000,4.800000,4.932000,4.932000,6999500
|
|
2011-03-09,4.932000,4.998000,4.854000,4.944000,4.944000,4624000
|
|
2011-03-10,4.888000,4.898000,4.746000,4.802000,4.802000,5085000
|
|
2011-03-11,4.770000,4.850000,4.706000,4.814000,4.814000,4654000
|
|
2011-03-14,4.764000,4.800000,4.640000,4.650000,4.650000,5830000
|
|
2011-03-15,4.440000,4.592000,4.360000,4.590000,4.590000,6594000
|
|
2011-03-16,4.572000,4.650000,4.538000,4.564000,4.564000,5848500
|
|
2011-03-17,4.648000,4.686000,4.528000,4.562000,4.562000,4613000
|
|
2011-03-18,4.638000,4.638000,4.502000,4.592000,4.592000,3439500
|
|
2011-03-21,4.610000,4.610000,4.508000,4.546000,4.546000,2058500
|
|
2011-03-22,4.546000,4.572000,4.400000,4.438000,4.438000,2914500
|
|
2011-03-23,4.422000,4.454000,4.354000,4.442000,4.442000,2114000
|
|
2011-03-24,4.428000,4.476000,4.396000,4.466000,4.466000,2311000
|
|
2011-03-25,4.486000,4.600000,4.480000,4.550000,4.550000,2840000
|
|
2011-03-28,4.540000,4.708000,4.510000,4.650000,4.650000,5290500
|
|
2011-03-29,4.660000,4.800000,4.642000,4.784000,4.784000,3777000
|
|
2011-03-30,4.822000,4.898000,4.602000,4.742000,4.742000,6116500
|
|
2011-03-31,5.310000,5.742000,5.300000,5.550000,5.550000,57589000
|
|
2011-04-01,5.490000,5.636000,5.314000,5.332000,5.332000,14324000
|
|
2011-04-04,5.366000,5.400000,5.046000,5.166000,5.166000,13046500
|
|
2011-04-05,5.180000,5.400000,5.138000,5.340000,5.340000,15904500
|
|
2011-04-06,5.398000,5.402000,5.160000,5.298000,5.298000,6441500
|
|
2011-04-07,5.370000,5.588000,5.290000,5.448000,5.448000,14051500
|
|
2011-04-08,5.516000,5.520000,5.272000,5.298000,5.298000,9732000
|
|
2011-04-11,5.294000,5.306000,5.004000,5.054000,5.054000,6847000
|
|
2011-04-12,5.016000,5.042000,4.860000,4.930000,4.930000,6787000
|
|
2011-04-13,5.026000,5.138000,4.962000,4.986000,4.986000,6057500
|
|
2011-04-14,4.974000,5.056000,4.840000,5.028000,5.028000,4917000
|
|
2011-04-15,5.130000,5.236000,5.082000,5.116000,5.116000,4717500
|
|
2011-04-18,5.026000,5.124000,4.872000,5.006000,5.006000,5169500
|
|
2011-04-19,5.052000,5.052000,4.930000,5.032000,5.032000,2743500
|
|
2011-04-20,5.140000,5.218000,5.060000,5.150000,5.150000,4186000
|
|
2011-04-21,5.170000,5.396000,5.118000,5.348000,5.348000,6930500
|
|
2011-04-25,5.340000,5.346000,5.194000,5.278000,5.278000,4004500
|
|
2011-04-26,5.332000,5.450000,5.262000,5.386000,5.386000,7000000
|
|
2011-04-27,5.386000,5.472000,5.326000,5.416000,5.416000,4984500
|
|
2011-04-28,5.414000,5.538000,5.344000,5.532000,5.532000,8000000
|
|
2011-04-29,5.538000,5.574000,5.484000,5.520000,5.520000,3630000
|
|
2011-05-02,5.520000,5.560000,5.412000,5.490000,5.490000,3923000
|
|
2011-05-03,5.476000,5.478000,5.300000,5.374000,5.374000,4569500
|
|
2011-05-04,5.356000,5.400000,5.150000,5.338000,5.338000,5222500
|
|
2011-05-05,5.440000,5.488000,5.234000,5.288000,5.288000,6092500
|
|
2011-05-06,5.380000,5.540000,5.324000,5.424000,5.424000,4908500
|
|
2011-05-09,5.400000,5.600000,5.370000,5.582000,5.582000,4582000
|
|
2011-05-10,5.648000,5.790000,5.582000,5.666000,5.666000,7676500
|
|
2011-05-11,5.640000,5.660000,5.384000,5.414000,5.414000,4812500
|
|
2011-05-12,5.414000,5.548000,5.330000,5.534000,5.534000,3140000
|
|
2011-05-13,5.600000,5.638000,5.460000,5.510000,5.510000,3307500
|
|
2011-05-16,5.598000,5.598000,5.310000,5.320000,5.320000,3778500
|
|
2011-05-17,5.400000,5.400000,5.144000,5.192000,5.192000,6171000
|
|
2011-05-18,5.220000,5.294000,5.104000,5.270000,5.270000,3647500
|
|
2011-05-19,5.406000,5.688000,5.320000,5.640000,5.640000,13275500
|
|
2011-05-20,5.652000,5.656000,5.470000,5.594000,5.594000,4212500
|
|
2011-05-23,5.524000,5.524000,5.324000,5.364000,5.364000,4318000
|
|
2011-05-24,5.404000,5.500000,5.320000,5.344000,5.344000,3068500
|
|
2011-05-25,5.380000,5.802000,5.234000,5.796000,5.796000,23465500
|
|
2011-05-26,5.764000,5.952000,5.620000,5.896000,5.896000,16684500
|
|
2011-05-27,5.908000,5.934000,5.764000,5.910000,5.910000,8435500
|
|
2011-05-31,5.938000,6.056000,5.910000,6.028000,6.028000,16452500
|
|
2011-06-01,6.000000,6.020000,5.676000,5.704000,5.704000,7649500
|
|
2011-06-02,5.704000,5.864000,5.702000,5.752000,5.752000,4931500
|
|
2011-06-03,5.990000,6.300000,5.900000,6.026000,6.026000,31046000
|
|
2011-06-06,6.020000,6.026000,5.652000,5.740000,5.740000,11655500
|
|
2011-06-07,5.788000,5.878000,5.652000,5.674000,5.674000,6110500
|
|
2011-06-08,5.688000,5.720000,5.404000,5.424000,5.424000,8479500
|
|
2011-06-09,5.486000,5.620000,5.420000,5.524000,5.524000,8016000
|
|
2011-06-10,5.504000,5.660000,5.470000,5.572000,5.572000,7833000
|
|
2011-06-13,5.614000,5.776000,5.576000,5.686000,5.686000,8567000
|
|
2011-06-14,5.708000,5.940000,5.704000,5.720000,5.720000,7867000
|
|
2011-06-15,5.688000,5.690000,5.414000,5.464000,5.464000,6725000
|
|
2011-06-16,5.534000,5.600000,5.148000,5.300000,5.300000,9211000
|
|
2011-06-17,5.374000,5.540000,5.228000,5.300000,5.300000,8570000
|
|
2011-06-20,5.258000,5.292000,5.100000,5.202000,5.202000,7689000
|
|
2011-06-21,5.248000,5.546000,5.200000,5.506000,5.506000,7480000
|
|
2011-06-22,5.474000,5.650000,5.420000,5.442000,5.442000,7378000
|
|
2011-06-23,5.440000,5.544000,5.242000,5.542000,5.542000,5850000
|
|
2011-06-24,5.528000,5.594000,5.452000,5.514000,5.514000,18042500
|
|
2011-06-27,5.546000,5.656000,5.462000,5.492000,5.492000,9047000
|
|
2011-06-28,5.558000,5.650000,5.534000,5.622000,5.622000,4446000
|
|
2011-06-29,5.700000,5.818000,5.614000,5.658000,5.658000,7309000
|
|
2011-06-30,5.700000,5.866000,5.680000,5.826000,5.826000,4733500
|
|
2011-07-01,5.814000,5.920000,5.760000,5.804000,5.804000,4274500
|
|
2011-07-05,5.804000,5.904000,5.742000,5.828000,5.828000,4980000
|
|
2011-07-06,5.828000,5.828000,5.710000,5.792000,5.792000,4634500
|
|
2011-07-07,5.828000,6.000000,5.802000,5.946000,5.946000,6639500
|
|
2011-07-08,5.978000,5.978000,5.718000,5.762000,5.762000,6203000
|
|
2011-07-11,5.680000,5.706000,5.600000,5.670000,5.670000,4879000
|
|
2011-07-12,5.674000,5.818000,5.600000,5.634000,5.634000,5227000
|
|
2011-07-13,5.686000,5.806000,5.580000,5.728000,5.728000,5330000
|
|
2011-07-14,5.706000,5.792000,5.450000,5.522000,5.522000,5795000
|
|
2011-07-15,5.558000,5.566000,5.480000,5.516000,5.516000,3545000
|
|
2011-07-18,5.468000,5.490000,5.326000,5.446000,5.446000,4259500
|
|
2011-07-19,5.516000,5.622000,5.508000,5.578000,5.578000,5130500
|
|
2011-07-20,5.600000,6.088000,5.560000,5.738000,5.738000,15241500
|
|
2011-07-21,5.782000,5.832000,5.620000,5.740000,5.740000,5057500
|
|
2011-07-22,5.740000,5.908000,5.710000,5.858000,5.858000,2917500
|
|
2011-07-25,5.802000,5.850000,5.688000,5.698000,5.698000,3366500
|
|
2011-07-26,5.662000,5.754000,5.594000,5.600000,5.600000,3803000
|
|
2011-07-27,5.700000,5.700000,5.502000,5.528000,5.528000,4792500
|
|
2011-07-28,5.520000,5.710000,5.508000,5.634000,5.634000,4693500
|
|
2011-07-29,5.560000,5.680000,5.500000,5.634000,5.634000,4741000
|
|
2011-08-01,5.734000,5.796000,5.642000,5.754000,5.754000,5824500
|
|
2011-08-02,5.738000,5.840000,5.454000,5.468000,5.468000,7747000
|
|
2011-08-03,5.500000,5.566000,5.268000,5.440000,5.440000,8972500
|
|
2011-08-04,5.302000,5.378000,4.934000,4.950000,4.950000,15322500
|
|
2011-08-05,4.998000,5.076000,4.566000,4.848000,4.848000,9822000
|
|
2011-08-08,4.620000,4.888000,4.620000,4.728000,4.728000,13042500
|
|
2011-08-09,4.830000,5.090000,4.740000,5.012000,5.012000,6667000
|
|
2011-08-10,5.088000,5.088000,4.726000,4.764000,4.764000,7821000
|
|
2011-08-11,4.808000,5.150000,4.800000,5.060000,5.060000,4182500
|
|
2011-08-12,5.120000,5.428000,5.072000,5.262000,5.262000,5045500
|
|
2011-08-15,5.324000,5.350000,5.186000,5.246000,5.246000,3693000
|
|
2011-08-16,5.226000,5.308000,5.166000,5.220000,5.220000,2688500
|
|
2011-08-17,5.278000,5.330000,5.102000,5.166000,5.166000,3218500
|
|
2011-08-18,5.000000,5.030000,4.694000,4.852000,4.852000,5283000
|
|
2011-08-19,4.772000,4.844000,4.400000,4.460000,4.460000,6876500
|
|
2011-08-22,4.622000,4.760000,4.336000,4.390000,4.390000,4930500
|
|
2011-08-23,4.386000,4.622000,4.300000,4.592000,4.592000,4345000
|
|
2011-08-24,4.620000,4.786000,4.566000,4.774000,4.774000,3421500
|
|
2011-08-25,4.774000,4.774000,4.580000,4.622000,4.622000,3399000
|
|
2011-08-26,4.542000,4.790000,4.414000,4.746000,4.746000,3809000
|
|
2011-08-29,4.844000,4.970000,4.804000,4.942000,4.942000,4017000
|
|
2011-08-30,4.900000,4.954000,4.818000,4.926000,4.926000,1831000
|
|
2011-08-31,4.960000,5.100000,4.856000,4.948000,4.948000,4119000
|
|
2011-09-01,4.932000,4.974000,4.768000,4.800000,4.800000,4240500
|
|
2011-09-02,4.732000,4.798000,4.536000,4.614000,4.614000,3849500
|
|
2011-09-06,4.500000,4.640000,4.458000,4.588000,4.588000,4049000
|
|
2011-09-07,4.678000,4.800000,4.656000,4.768000,4.768000,2296000
|
|
2011-09-08,4.716000,4.806000,4.656000,4.722000,4.722000,2528500
|
|
2011-09-09,4.674000,4.714000,4.510000,4.594000,4.594000,3346500
|
|
2011-09-12,4.500000,4.662000,4.490000,4.576000,4.576000,2833000
|
|
2011-09-13,4.602000,4.820000,4.550000,4.816000,4.816000,3632500
|
|
2011-09-14,4.850000,4.968000,4.758000,4.868000,4.868000,4154000
|
|
2011-09-15,4.916000,4.986000,4.866000,4.964000,4.964000,2813000
|
|
2011-09-16,4.956000,5.168000,4.898000,5.160000,5.160000,7085500
|
|
2011-09-19,4.990000,5.162000,4.764000,5.154000,5.154000,5787000
|
|
2011-09-20,5.196000,5.320000,5.134000,5.202000,5.202000,5902000
|
|
2011-09-21,5.190000,5.390000,5.140000,5.170000,5.170000,4938000
|
|
2011-09-22,5.128000,5.222000,4.976000,5.126000,5.126000,3879000
|
|
2011-09-23,5.098000,5.324000,5.070000,5.276000,5.276000,5782000
|
|
2011-09-26,5.304000,5.304000,4.980000,5.104000,5.104000,4674000
|
|
2011-09-27,5.200000,5.398000,5.114000,5.238000,5.238000,3372500
|
|
2011-09-28,5.200000,5.300000,4.902000,4.918000,4.918000,3616500
|
|
2011-09-29,5.144000,5.164000,4.710000,4.824000,4.824000,4648000
|
|
2011-09-30,4.960000,4.978000,4.698000,4.878000,4.878000,6680500
|
|
2011-10-03,4.990000,5.000000,4.650000,4.746000,4.746000,5116000
|
|
2011-10-04,4.658000,4.864000,4.586000,4.732000,4.732000,6001500
|
|
2011-10-05,4.806000,5.168000,4.670000,5.074000,5.074000,6147500
|
|
2011-10-06,5.074000,5.520000,5.004000,5.392000,5.392000,8845500
|
|
2011-10-07,5.396000,5.520000,5.210000,5.398000,5.398000,6558000
|
|
2011-10-10,5.462000,5.636000,5.400000,5.576000,5.576000,4617500
|
|
2011-10-11,5.502000,5.554000,5.418000,5.522000,5.522000,2878500
|
|
2011-10-12,5.450000,5.600000,5.440000,5.560000,5.560000,5617000
|
|
2011-10-13,5.526000,5.694000,5.488000,5.588000,5.588000,5217500
|
|
2011-10-14,5.600000,5.710000,5.452000,5.610000,5.610000,7002500
|
|
2011-10-17,5.572000,5.600000,5.452000,5.484000,5.484000,3772500
|
|
2011-10-18,5.460000,5.686000,5.342000,5.668000,5.668000,4998500
|
|
2011-10-19,5.604000,5.612000,5.460000,5.514000,5.514000,3964500
|
|
2011-10-20,5.488000,5.494000,5.400000,5.468000,5.468000,4998500
|
|
2011-10-21,5.480000,5.660000,5.402000,5.606000,5.606000,5713000
|
|
2011-10-24,5.574000,5.778000,5.550000,5.710000,5.710000,4703000
|
|
2011-10-25,5.646000,5.772000,5.560000,5.650000,5.650000,3272000
|
|
2011-10-26,5.638000,5.674000,5.480000,5.596000,5.596000,2552500
|
|
2011-10-27,5.668000,5.790000,5.622000,5.752000,5.752000,4347000
|
|
2011-10-28,5.700000,6.000000,5.602000,5.974000,5.974000,6320000
|
|
2011-10-31,5.900000,5.902000,5.750000,5.874000,5.874000,5670000
|
|
2011-11-01,5.678000,5.784000,5.600000,5.776000,5.776000,3176000
|
|
2011-11-02,5.800000,5.852000,5.650000,5.742000,5.742000,4376500
|
|
2011-11-03,6.000000,6.498000,5.906000,6.492000,6.492000,12548500
|
|
2011-11-04,6.292000,6.480000,6.102000,6.462000,6.462000,15164500
|
|
2011-11-07,6.328000,6.400000,6.150000,6.254000,6.254000,6331500
|
|
2011-11-08,6.274000,6.400000,6.144000,6.368000,6.368000,5839500
|
|
2011-11-09,6.174000,6.298000,6.060000,6.176000,6.176000,4768500
|
|
2011-11-10,6.188000,6.300000,6.130000,6.266000,6.266000,3736500
|
|
2011-11-11,6.380000,6.900000,6.114000,6.728000,6.728000,19341500
|
|
2011-11-14,6.600000,6.708000,6.524000,6.644000,6.644000,6628500
|
|
2011-11-15,6.584000,6.880000,6.546000,6.786000,6.786000,4455000
|
|
2011-11-16,6.696000,7.000000,6.680000,6.988000,6.988000,9166000
|
|
2011-11-17,6.900000,6.980000,6.638000,6.736000,6.736000,6746500
|
|
2011-11-18,6.728000,6.822000,6.508000,6.520000,6.520000,4514000
|
|
2011-11-21,6.488000,6.488000,6.210000,6.352000,6.352000,5158000
|
|
2011-11-22,6.352000,6.558000,6.210000,6.414000,6.414000,3663000
|
|
2011-11-23,6.352000,6.410000,6.250000,6.290000,6.290000,2259000
|
|
2011-11-25,6.310000,6.482000,6.216000,6.332000,6.332000,1198000
|
|
2011-11-28,6.400000,6.656000,6.362000,6.512000,6.512000,3406000
|
|
2011-11-29,6.498000,6.614000,6.326000,6.350000,6.350000,2955500
|
|
2011-11-30,6.500000,6.586000,6.444000,6.548000,6.548000,3801500
|
|
2011-12-01,6.514000,6.798000,6.396000,6.520000,6.520000,5151000
|
|
2011-12-02,6.566000,6.738000,6.480000,6.660000,6.660000,4014000
|
|
2011-12-05,6.706000,7.000000,6.686000,6.884000,6.884000,5800500
|
|
2011-12-06,6.840000,6.996000,6.806000,6.974000,6.974000,4759000
|
|
2011-12-07,6.926000,6.978000,6.760000,6.838000,6.838000,3371500
|
|
2011-12-08,6.168000,6.330000,5.922000,6.178000,6.178000,16529000
|
|
2011-12-09,6.108000,6.224000,6.056000,6.208000,6.208000,6197500
|
|
2011-12-12,6.088000,6.124000,6.004000,6.082000,6.082000,3793500
|
|
2011-12-13,6.114000,6.186000,5.782000,5.890000,5.890000,4970500
|
|
2011-12-14,5.900000,5.936000,5.600000,5.706000,5.706000,5819500
|
|
2011-12-15,5.734000,5.834000,5.624000,5.724000,5.724000,3501500
|
|
2011-12-16,5.758000,5.786000,5.596000,5.600000,5.600000,5148500
|
|
2011-12-19,5.618000,5.700000,5.474000,5.550000,5.550000,4935000
|
|
2011-12-20,5.610000,5.690000,5.544000,5.580000,5.580000,4216500
|
|
2011-12-21,5.582000,5.614000,5.206000,5.514000,5.514000,8527500
|
|
2011-12-22,5.520000,5.610000,5.460000,5.554000,5.554000,5047000
|
|
2011-12-23,5.600000,5.600000,5.504000,5.580000,5.580000,2957000
|
|
2011-12-27,5.532000,5.754000,5.528000,5.714000,5.714000,3887500
|
|
2011-12-28,5.798000,5.848000,5.608000,5.702000,5.702000,2876000
|
|
2011-12-29,5.718000,5.868000,5.710000,5.746000,5.746000,2441000
|
|
2011-12-30,5.698000,5.796000,5.650000,5.712000,5.712000,1699000
|
|
2012-01-03,5.788000,5.900000,5.530000,5.616000,5.616000,4640500
|
|
2012-01-04,5.642000,5.734000,5.500000,5.542000,5.542000,3150500
|
|
2012-01-05,5.552000,5.586000,5.370000,5.424000,5.424000,5027500
|
|
2012-01-06,5.440000,5.558000,5.282000,5.382000,5.382000,4931500
|
|
2012-01-09,5.400000,5.498000,5.224000,5.450000,5.450000,4485000
|
|
2012-01-10,5.488000,5.552000,5.450000,5.524000,5.524000,3359000
|
|
2012-01-11,5.524000,5.676000,5.460000,5.646000,5.646000,3361500
|
|
2012-01-12,5.696000,5.724000,5.562000,5.650000,5.650000,3646500
|
|
2012-01-13,5.680000,5.700000,4.528000,4.558000,4.558000,27502000
|
|
2012-01-17,5.324000,5.468000,5.282000,5.320000,5.320000,23258000
|
|
2012-01-18,5.338000,5.376000,5.250000,5.362000,5.362000,6301000
|
|
2012-01-19,5.438000,5.548000,5.322000,5.352000,5.352000,6231500
|
|
2012-01-20,5.380000,5.400000,5.280000,5.320000,5.320000,3311500
|
|
2012-01-23,5.362000,5.442000,5.320000,5.354000,5.354000,2973000
|
|
2012-01-24,5.326000,5.536000,5.288000,5.484000,5.484000,4290000
|
|
2012-01-25,5.454000,5.602000,5.410000,5.594000,5.594000,3056000
|
|
2012-01-26,5.614000,5.916000,5.600000,5.788000,5.788000,6355500
|
|
2012-01-27,5.700000,5.944000,5.700000,5.866000,5.866000,3742000
|
|
2012-01-30,5.898000,5.922000,5.706000,5.914000,5.914000,3645000
|
|
2012-01-31,5.980000,6.000000,5.774000,5.814000,5.814000,4782000
|
|
2012-02-01,5.814000,5.940000,5.800000,5.916000,5.916000,2616000
|
|
2012-02-02,5.944000,6.176000,5.922000,6.050000,6.050000,4028500
|
|
2012-02-03,6.082000,6.266000,6.050000,6.230000,6.230000,3822500
|
|
2012-02-06,6.220000,6.380000,6.210000,6.360000,6.360000,3260500
|
|
2012-02-07,6.360000,6.360000,6.164000,6.320000,6.320000,5108000
|
|
2012-02-08,6.320000,6.402000,6.258000,6.386000,6.386000,3118500
|
|
2012-02-09,6.400000,6.580000,6.286000,6.516000,6.516000,6385500
|
|
2012-02-10,6.452000,6.454000,5.968000,6.220000,6.220000,9371000
|
|
2012-02-13,6.310000,6.412000,6.180000,6.298000,6.298000,5789500
|
|
2012-02-14,6.348000,6.758000,6.280000,6.634000,6.634000,9054000
|
|
2012-02-15,6.620000,6.882000,6.454000,6.720000,6.720000,13809000
|
|
2012-02-16,6.700000,6.902000,6.508000,6.836000,6.836000,11098500
|
|
2012-02-17,6.798000,6.994000,6.700000,6.994000,6.994000,6883500
|
|
2012-02-21,6.974000,6.974000,6.762000,6.900000,6.900000,5679000
|
|
2012-02-22,6.900000,6.944000,6.500000,6.844000,6.844000,8273000
|
|
2012-02-23,6.798000,6.994000,6.712000,6.906000,6.906000,4102000
|
|
2012-02-24,6.846000,6.904000,6.654000,6.750000,6.750000,4799500
|
|
2012-02-27,6.682000,6.800000,6.600000,6.724000,6.724000,3030000
|
|
2012-02-28,6.728000,6.888000,6.634000,6.762000,6.762000,3061000
|
|
2012-02-29,6.762000,6.824000,6.628000,6.682000,6.682000,2678500
|
|
2012-03-01,6.702000,6.900000,6.662000,6.882000,6.882000,3517500
|
|
2012-03-02,6.880000,6.900000,6.742000,6.808000,6.808000,2750000
|
|
2012-03-05,6.870000,6.880000,6.692000,6.754000,6.754000,2335000
|
|
2012-03-06,6.650000,6.656000,6.524000,6.622000,6.622000,2869000
|
|
2012-03-07,6.624000,6.662000,6.582000,6.624000,6.624000,1824500
|
|
2012-03-08,6.622000,6.698000,6.608000,6.614000,6.614000,3166500
|
|
2012-03-09,6.640000,7.062000,6.640000,6.948000,6.948000,7767000
|
|
2012-03-12,6.938000,7.258000,6.920000,7.202000,7.202000,9816500
|
|
2012-03-13,7.302000,7.318000,7.100000,7.218000,7.218000,5008000
|
|
2012-03-14,7.200000,7.200000,6.960000,7.058000,7.058000,4257500
|
|
2012-03-15,7.056000,7.096000,6.956000,7.000000,7.000000,2858000
|
|
2012-03-16,6.980000,7.178000,6.966000,7.064000,7.064000,3646500
|
|
2012-03-19,7.052000,7.064000,6.908000,6.996000,6.996000,5078000
|
|
2012-03-20,6.996000,7.040000,6.914000,6.992000,6.992000,2835000
|
|
2012-03-21,6.988000,7.060000,6.920000,7.030000,7.030000,3036000
|
|
2012-03-22,6.994000,7.030000,6.860000,6.880000,6.880000,2612000
|
|
2012-03-23,6.852000,6.926000,6.630000,6.816000,6.816000,5853000
|
|
2012-03-26,7.118000,7.618000,7.008000,7.480000,7.480000,15702500
|
|
2012-03-27,7.432000,7.990000,7.406000,7.588000,7.588000,12696000
|
|
2012-03-28,7.556000,7.688000,7.422000,7.570000,7.570000,4775000
|
|
2012-03-29,7.638000,7.638000,7.406000,7.466000,7.466000,3982000
|
|
2012-03-30,7.504000,7.588000,7.336000,7.448000,7.448000,4432000
|
|
2012-04-02,7.466000,7.594000,7.306000,7.316000,7.316000,5143000
|
|
2012-04-03,7.340000,7.694000,7.334000,7.602000,7.602000,5490500
|
|
2012-04-04,7.054000,7.098000,6.938000,7.000000,7.000000,22409000
|
|
2012-04-05,7.020000,7.088000,6.882000,6.896000,6.896000,7547000
|
|
2012-04-09,6.820000,6.858000,6.620000,6.630000,6.630000,8278500
|
|
2012-04-10,6.630000,6.770000,6.420000,6.492000,6.492000,9238500
|
|
2012-04-11,6.648000,6.658000,6.402000,6.618000,6.618000,5527500
|
|
2012-04-12,6.754000,6.896000,6.584000,6.688000,6.688000,5169500
|
|
2012-04-13,6.788000,6.808000,6.570000,6.718000,6.718000,3248000
|
|
2012-04-16,6.682000,6.740000,6.418000,6.450000,6.450000,5498000
|
|
2012-04-17,6.486000,6.614000,6.408000,6.448000,6.448000,5577500
|
|
2012-04-18,6.418000,6.550000,6.306000,6.532000,6.532000,4115500
|
|
2012-04-19,6.550000,6.686000,6.500000,6.632000,6.632000,3874500
|
|
2012-04-20,6.628000,6.746000,6.588000,6.632000,6.632000,4109000
|
|
2012-04-23,6.572000,6.594000,6.342000,6.388000,6.388000,4454000
|
|
2012-04-24,6.364000,6.440000,6.200000,6.364000,6.364000,3372500
|
|
2012-04-25,6.414000,6.598000,6.414000,6.582000,6.582000,3561000
|
|
2012-04-26,6.592000,6.704000,6.582000,6.698000,6.698000,2126500
|
|
2012-04-27,6.720000,6.726000,6.582000,6.668000,6.668000,2955000
|
|
2012-04-30,6.654000,6.672000,6.516000,6.626000,6.626000,2069500
|
|
2012-05-01,6.626000,6.842000,6.626000,6.756000,6.756000,3295000
|
|
2012-05-02,6.700000,6.878000,6.678000,6.788000,6.788000,2486500
|
|
2012-05-03,6.782000,6.800000,6.426000,6.492000,6.492000,4206500
|
|
2012-05-04,6.464000,6.492000,6.280000,6.366000,6.366000,6237500
|
|
2012-05-07,6.392000,6.516000,6.322000,6.494000,6.494000,5790000
|
|
2012-05-08,6.500000,6.546000,5.874000,6.038000,6.038000,15486000
|
|
2012-05-09,6.060000,6.154000,5.952000,6.012000,6.012000,9739500
|
|
2012-05-10,6.594000,6.936000,6.480000,6.592000,6.592000,27781500
|
|
2012-05-11,6.498000,6.688000,6.432000,6.450000,6.450000,6106500
|
|
2012-05-14,6.384000,6.426000,6.010000,6.012000,6.012000,6904500
|
|
2012-05-15,6.052000,6.192000,5.844000,5.886000,5.886000,7928500
|
|
2012-05-16,5.916000,6.036000,5.776000,5.836000,5.836000,6285500
|
|
2012-05-17,5.860000,5.958000,5.648000,5.714000,5.714000,5745000
|
|
2012-05-18,5.674000,5.692000,5.366000,5.512000,5.512000,8082500
|
|
2012-05-21,5.516000,5.852000,5.424000,5.754000,5.754000,7376000
|
|
2012-05-22,6.020000,6.268000,6.000000,6.160000,6.160000,11831000
|
|
2012-05-23,6.112000,6.210000,5.900000,6.204000,6.204000,6102000
|
|
2012-05-24,6.250000,6.250000,5.938000,6.056000,6.056000,5378000
|
|
2012-05-25,6.032000,6.082000,5.840000,5.962000,5.962000,3785000
|
|
2012-05-29,6.002000,6.386000,6.002000,6.338000,6.338000,8250000
|
|
2012-05-30,6.216000,6.284000,6.048000,6.082000,6.082000,6536000
|
|
2012-05-31,6.014000,6.058000,5.750000,5.900000,5.900000,5593500
|
|
2012-06-01,5.706000,5.832000,5.552000,5.630000,5.630000,4429000
|
|
2012-06-04,5.606000,5.682000,5.422000,5.576000,5.576000,5154500
|
|
2012-06-05,5.568000,5.678000,5.512000,5.582000,5.582000,3154500
|
|
2012-06-06,5.640000,5.890000,5.628000,5.844000,5.844000,4549500
|
|
2012-06-07,5.962000,5.974000,5.770000,5.786000,5.786000,2460500
|
|
2012-06-08,5.772000,6.038000,5.630000,6.016000,6.016000,4405500
|
|
2012-06-11,6.062000,6.200000,5.792000,5.824000,5.824000,3180000
|
|
2012-06-12,5.846000,5.968000,5.762000,5.932000,5.932000,2845000
|
|
2012-06-13,5.910000,6.128000,5.894000,5.954000,5.954000,4220500
|
|
2012-06-14,6.036000,6.130000,5.724000,5.878000,5.878000,4361000
|
|
2012-06-15,5.878000,5.990000,5.762000,5.982000,5.982000,3234000
|
|
2012-06-18,5.988000,6.466000,5.900000,6.368000,6.368000,6284000
|
|
2012-06-19,6.404000,6.532000,6.300000,6.418000,6.418000,4555500
|
|
2012-06-20,6.700000,6.900000,6.642000,6.756000,6.756000,17112000
|
|
2012-06-21,6.852000,6.856000,6.368000,6.438000,6.438000,9459500
|
|
2012-06-22,6.520000,6.796000,6.492000,6.758000,6.758000,15233000
|
|
2012-06-25,6.788000,6.824000,6.550000,6.622000,6.622000,7492500
|
|
2012-06-26,6.410000,6.470000,6.278000,6.322000,6.322000,13069500
|
|
2012-06-27,6.380000,6.490000,6.314000,6.392000,6.392000,5236000
|
|
2012-06-28,6.380000,6.422000,6.124000,6.282000,6.282000,4570500
|
|
2012-06-29,6.560000,6.560000,6.200000,6.258000,6.258000,5629000
|
|
2012-07-02,6.270000,6.360000,6.038000,6.080000,6.080000,6578000
|
|
2012-07-03,6.120000,6.200000,6.080000,6.132000,6.132000,4735000
|
|
2012-07-05,6.162000,6.334000,6.160000,6.246000,6.246000,6269000
|
|
2012-07-06,6.198000,6.346000,6.160000,6.198000,6.198000,3922500
|
|
2012-07-09,6.188000,6.366000,6.134000,6.298000,6.298000,4552500
|
|
2012-07-10,6.308000,6.496000,6.178000,6.254000,6.254000,3792000
|
|
2012-07-11,6.314000,6.336000,6.202000,6.302000,6.302000,3193000
|
|
2012-07-12,6.258000,6.602000,6.160000,6.540000,6.540000,5628500
|
|
2012-07-13,6.594000,6.880000,6.566000,6.850000,6.850000,6524000
|
|
2012-07-16,6.864000,7.200000,6.780000,7.192000,7.192000,8720000
|
|
2012-07-17,7.000000,7.042000,6.476000,6.670000,6.670000,12846500
|
|
2012-07-18,6.284000,6.734000,6.212000,6.430000,6.430000,14409500
|
|
2012-07-19,6.544000,6.630000,6.408000,6.454000,6.454000,7179500
|
|
2012-07-20,6.414000,6.450000,6.250000,6.358000,6.358000,7842500
|
|
2012-07-23,6.210000,6.260000,6.124000,6.132000,6.132000,6934000
|
|
2012-07-24,6.132000,6.208000,5.924000,5.968000,5.968000,7501500
|
|
2012-07-25,5.984000,5.996000,5.750000,5.790000,5.790000,14211000
|
|
2012-07-26,5.980000,6.000000,5.528000,5.626000,5.626000,11311500
|
|
2012-07-27,5.742000,5.932000,5.620000,5.902000,5.902000,8365000
|
|
2012-07-30,5.902000,6.050000,5.442000,5.470000,5.470000,10326000
|
|
2012-07-31,5.508000,5.594000,5.470000,5.484000,5.484000,7875500
|
|
2012-08-01,5.598000,5.598000,5.206000,5.250000,5.250000,7961500
|
|
2012-08-02,5.368000,5.370000,5.104000,5.220000,5.220000,6525500
|
|
2012-08-03,5.380000,5.510000,5.348000,5.454000,5.454000,6047500
|
|
2012-08-06,5.510000,5.740000,5.510000,5.654000,5.654000,7641000
|
|
2012-08-07,5.754000,6.180000,5.700000,6.050000,6.050000,11936000
|
|
2012-08-08,5.980000,6.000000,5.718000,5.818000,5.818000,6544500
|
|
2012-08-09,5.904000,6.000000,5.826000,5.882000,5.882000,3363000
|
|
2012-08-10,5.862000,5.988000,5.862000,5.988000,5.988000,3537000
|
|
2012-08-13,5.938000,6.260000,5.820000,6.234000,6.234000,4350500
|
|
2012-08-14,6.150000,6.234000,5.852000,5.884000,5.884000,3967000
|
|
2012-08-15,5.878000,5.940000,5.762000,5.880000,5.880000,2627000
|
|
2012-08-16,5.906000,6.078000,5.900000,6.060000,6.060000,3345000
|
|
2012-08-17,6.058000,6.142000,5.996000,6.002000,6.002000,2541000
|
|
2012-08-20,6.030000,6.078000,5.820000,5.902000,5.902000,5895500
|
|
2012-08-21,5.916000,6.000000,5.800000,5.822000,5.822000,3808000
|
|
2012-08-22,5.802000,6.008000,5.802000,5.990000,5.990000,3877500
|
|
2012-08-23,6.000000,6.170000,5.930000,6.146000,6.146000,7355000
|
|
2012-08-24,6.012000,6.048000,5.882000,5.900000,5.900000,7147000
|
|
2012-08-27,5.914000,5.940000,5.634000,5.664000,5.664000,6752000
|
|
2012-08-28,5.680000,5.876000,5.600000,5.738000,5.738000,7013500
|
|
2012-08-29,5.698000,5.728000,5.604000,5.682000,5.682000,4194500
|
|
2012-08-30,5.720000,5.748000,5.620000,5.682000,5.682000,3282000
|
|
2012-08-31,5.722000,5.768000,5.640000,5.704000,5.704000,2699000
|
|
2012-09-04,5.704000,5.798000,5.580000,5.628000,5.628000,3762500
|
|
2012-09-05,5.602000,5.700000,5.562000,5.588000,5.588000,3196500
|
|
2012-09-06,5.600000,5.780000,5.580000,5.710000,5.710000,4208500
|
|
2012-09-07,5.710000,5.914000,5.700000,5.870000,5.870000,4766000
|
|
2012-09-10,5.840000,5.870000,5.460000,5.474000,5.474000,7416500
|
|
2012-09-11,5.552000,5.632000,5.480000,5.560000,5.560000,5074500
|
|
2012-09-12,5.580000,5.716000,5.560000,5.656000,5.656000,5726000
|
|
2012-09-13,5.714000,5.900000,5.696000,5.896000,5.896000,7423500
|
|
2012-09-14,6.000000,6.130000,5.930000,6.078000,6.078000,7683000
|
|
2012-09-17,6.470000,6.556000,6.302000,6.508000,6.508000,16064000
|
|
2012-09-18,6.376000,6.380000,6.136000,6.268000,6.268000,8942500
|
|
2012-09-19,6.200000,6.348000,6.188000,6.210000,6.210000,5242500
|
|
2012-09-20,6.186000,6.300000,6.136000,6.180000,6.180000,4562000
|
|
2012-09-21,6.220000,6.298000,5.908000,6.004000,6.004000,9350000
|
|
2012-09-24,5.902000,6.206000,5.880000,6.132000,6.132000,6509500
|
|
2012-09-25,5.724000,5.896000,5.506000,5.532000,5.532000,28402000
|
|
2012-09-26,5.532000,5.680000,5.496000,5.508000,5.508000,7636000
|
|
2012-09-27,5.564000,5.708000,5.520000,5.698000,5.698000,8793000
|
|
2012-09-28,5.746000,5.978000,5.722000,5.856000,5.856000,21717000
|
|
2012-10-01,5.900000,5.978000,5.800000,5.832000,5.832000,4422000
|
|
2012-10-02,5.856000,5.978000,5.800000,5.960000,5.960000,3645000
|
|
2012-10-03,5.950000,5.990000,5.848000,5.860000,5.860000,5264000
|
|
2012-10-04,6.000000,6.020000,5.730000,5.880000,5.880000,7706500
|
|
2012-10-05,5.940000,5.962000,5.736000,5.778000,5.778000,4693000
|
|
2012-10-08,5.772000,5.880000,5.722000,5.850000,5.850000,4448500
|
|
2012-10-09,5.824000,5.824000,5.650000,5.674000,5.674000,5965000
|
|
2012-10-10,5.678000,5.744000,5.602000,5.680000,5.680000,2518000
|
|
2012-10-11,5.788000,5.796000,5.650000,5.664000,5.664000,2253000
|
|
2012-10-12,5.664000,5.746000,5.500000,5.528000,5.528000,4938000
|
|
2012-10-15,5.604000,5.610000,5.372000,5.466000,5.466000,7343500
|
|
2012-10-16,5.534000,5.618000,5.468000,5.612000,5.612000,2396500
|
|
2012-10-17,5.650000,5.768000,5.560000,5.764000,5.764000,3340000
|
|
2012-10-18,5.798000,5.798000,5.556000,5.608000,5.608000,3705000
|
|
2012-10-19,5.566000,5.640000,5.460000,5.548000,5.548000,5137000
|
|
2012-10-22,5.598000,5.600000,5.472000,5.570000,5.570000,2351000
|
|
2012-10-23,5.476000,5.712000,5.474000,5.678000,5.678000,3745000
|
|
2012-10-24,5.704000,5.704000,5.450000,5.484000,5.484000,5082000
|
|
2012-10-25,5.560000,5.560000,5.490000,5.504000,5.504000,2888500
|
|
2012-10-26,5.506000,5.560000,5.404000,5.476000,5.476000,2387000
|
|
2012-10-31,5.540000,5.670000,5.474000,5.626000,5.626000,3876000
|
|
2012-11-01,5.650000,5.898000,5.640000,5.850000,5.850000,5120500
|
|
2012-11-02,5.854000,5.910000,5.710000,5.784000,5.784000,5151500
|
|
2012-11-05,5.960000,6.316000,5.866000,6.300000,6.300000,10244500
|
|
2012-11-06,6.122000,6.240000,5.990000,6.230000,6.230000,11620000
|
|
2012-11-07,6.200000,6.410000,6.162000,6.308000,6.308000,8572500
|
|
2012-11-08,6.202000,6.376000,6.188000,6.262000,6.262000,6370000
|
|
2012-11-09,6.120000,6.186000,5.970000,6.064000,6.064000,4315000
|
|
2012-11-12,6.058000,6.284000,6.032000,6.214000,6.214000,2779500
|
|
2012-11-13,6.258000,6.400000,6.144000,6.322000,6.322000,4991500
|
|
2012-11-14,6.392000,6.424000,6.240000,6.276000,6.276000,4356500
|
|
2012-11-15,6.260000,6.288000,6.100000,6.164000,6.164000,4920000
|
|
2012-11-16,6.230000,6.400000,6.118000,6.368000,6.368000,4543500
|
|
2012-11-19,6.414000,6.650000,6.368000,6.584000,6.584000,6962000
|
|
2012-11-20,6.560000,6.620000,6.382000,6.600000,6.600000,4612500
|
|
2012-11-21,6.522000,6.694000,6.458000,6.494000,6.494000,4816000
|
|
2012-11-23,6.520000,6.566000,6.340000,6.426000,6.426000,2151500
|
|
2012-11-26,6.420000,6.460000,6.324000,6.454000,6.454000,2479000
|
|
2012-11-27,6.426000,6.532000,6.304000,6.430000,6.430000,4554000
|
|
2012-11-28,6.400000,6.858000,6.382000,6.646000,6.646000,7626000
|
|
2012-11-29,6.688000,6.800000,6.574000,6.738000,6.738000,5517000
|
|
2012-11-30,6.726000,6.856000,6.602000,6.764000,6.764000,7101500
|
|
2012-12-03,6.778000,7.000000,6.700000,6.924000,6.924000,10428500
|
|
2012-12-04,6.816000,6.960000,6.710000,6.780000,6.780000,6316500
|
|
2012-12-05,6.764000,6.838000,6.716000,6.742000,6.742000,3307500
|
|
2012-12-06,6.764000,6.960000,6.700000,6.780000,6.780000,3302000
|
|
2012-12-07,6.860000,6.898000,6.770000,6.834000,6.834000,3322000
|
|
2012-12-10,6.886000,6.960000,6.836000,6.914000,6.914000,4649000
|
|
2012-12-11,6.920000,7.100000,6.892000,7.056000,7.056000,7863000
|
|
2012-12-12,7.042000,7.160000,6.990000,7.052000,7.052000,10319000
|
|
2012-12-13,7.052000,7.060000,6.550000,6.722000,6.722000,10756500
|
|
2012-12-14,6.756000,6.880000,6.718000,6.762000,6.762000,5115000
|
|
2012-12-17,6.754000,6.900000,6.750000,6.880000,6.880000,4124500
|
|
2012-12-18,6.852000,7.014000,6.852000,6.918000,6.918000,7769500
|
|
2012-12-19,6.950000,7.052000,6.904000,6.922000,6.922000,6494000
|
|
2012-12-20,6.902000,6.958000,6.810000,6.886000,6.886000,4606000
|
|
2012-12-21,6.788000,6.834000,6.716000,6.800000,6.800000,7462000
|
|
2012-12-24,6.728000,6.870000,6.710000,6.856000,6.856000,1879000
|
|
2012-12-26,6.792000,6.900000,6.700000,6.718000,6.718000,3007000
|
|
2012-12-27,6.700000,6.782000,6.600000,6.738000,6.738000,2805500
|
|
2012-12-28,6.676000,6.730000,6.604000,6.644000,6.644000,2070500
|
|
2012-12-31,6.600000,6.794000,6.600000,6.774000,6.774000,2974500
|
|
2013-01-02,7.000000,7.090000,6.942000,7.072000,7.072000,5974000
|
|
2013-01-03,7.036000,7.090000,6.950000,6.954000,6.954000,3710000
|
|
2013-01-04,6.960000,6.960000,6.784000,6.880000,6.880000,3370000
|
|
2013-01-07,6.960000,6.960000,6.780000,6.868000,6.868000,2210000
|
|
2013-01-08,6.900000,6.900000,6.622000,6.736000,6.736000,6420000
|
|
2013-01-09,6.802000,6.838000,6.680000,6.728000,6.728000,3490000
|
|
2013-01-10,6.774000,6.798000,6.676000,6.706000,6.706000,4612500
|
|
2013-01-11,6.808000,6.808000,6.422000,6.582000,6.582000,7816000
|
|
2013-01-14,6.616000,6.676000,6.570000,6.652000,6.652000,4625500
|
|
2013-01-15,6.622000,6.850000,6.616000,6.780000,6.780000,8121000
|
|
2013-01-16,6.770000,6.846000,6.746000,6.820000,6.820000,6891000
|
|
2013-01-17,6.832000,6.970000,6.784000,6.876000,6.876000,7183500
|
|
2013-01-18,6.948000,6.956000,6.764000,6.904000,6.904000,17775500
|
|
2013-01-22,6.912000,7.110000,6.852000,7.038000,7.038000,9601000
|
|
2013-01-23,7.004000,7.248000,6.992000,7.200000,7.200000,7821500
|
|
2013-01-24,7.200000,7.544000,7.168000,7.398000,7.398000,9852000
|
|
2013-01-25,7.400000,7.508000,7.360000,7.396000,7.396000,6439000
|
|
2013-01-28,7.372000,7.742000,7.372000,7.606000,7.606000,9930000
|
|
2013-01-29,7.620000,7.688000,7.426000,7.590000,7.590000,7133000
|
|
2013-01-30,7.570000,7.600000,7.486000,7.504000,7.504000,4840500
|
|
2013-01-31,7.574000,7.574000,7.386000,7.502000,7.502000,4507000
|
|
2013-02-01,7.634000,7.700000,7.524000,7.660000,7.660000,5503000
|
|
2013-02-04,7.680000,7.684000,7.518000,7.548000,7.548000,5640000
|
|
2013-02-05,7.600000,7.730000,7.536000,7.626000,7.626000,6551000
|
|
2013-02-06,7.636000,7.878000,7.580000,7.834000,7.834000,9466000
|
|
2013-02-07,7.838000,7.936000,7.790000,7.896000,7.896000,5983000
|
|
2013-02-08,7.890000,8.000000,7.828000,7.848000,7.848000,5699000
|
|
2013-02-11,7.596000,7.830000,7.500000,7.684000,7.684000,16331500
|
|
2013-02-12,7.690000,7.774000,7.458000,7.578000,7.578000,11306500
|
|
2013-02-13,7.660000,7.800000,7.610000,7.690000,7.690000,4834000
|
|
2013-02-14,7.728000,7.750000,7.642000,7.654000,7.654000,4953500
|
|
2013-02-15,7.700000,7.702000,7.390000,7.408000,7.408000,10088000
|
|
2013-02-19,7.472000,7.858000,7.462000,7.856000,7.856000,13507000
|
|
2013-02-20,7.860000,7.930000,7.692000,7.708000,7.708000,15610000
|
|
2013-02-21,7.298000,7.478000,6.908000,7.032000,7.032000,45189000
|
|
2013-02-22,7.144000,7.278000,7.120000,7.222000,7.222000,12736500
|
|
2013-02-25,7.230000,7.350000,6.868000,6.876000,6.876000,14447000
|
|
2013-02-26,6.892000,6.992000,6.760000,6.886000,6.886000,13814500
|
|
2013-02-27,6.882000,7.082000,6.880000,7.020000,7.020000,9796000
|
|
2013-02-28,7.178000,7.220000,6.874000,6.966000,6.966000,9824500
|
|
2013-03-01,7.000000,7.016000,6.850000,6.930000,6.930000,7733000
|
|
2013-03-04,6.954000,7.166000,6.940000,7.116000,7.116000,8788500
|
|
2013-03-05,7.200000,7.384000,7.158000,7.330000,7.330000,10435000
|
|
2013-03-06,7.402000,7.576000,7.394000,7.538000,7.538000,5750000
|
|
2013-03-07,7.546000,7.730000,7.376000,7.646000,7.646000,5791500
|
|
2013-03-08,7.612000,7.888000,7.472000,7.694000,7.694000,4560500
|
|
2013-03-11,7.774000,7.888000,7.730000,7.820000,7.820000,7897500
|
|
2013-03-12,7.780000,7.876000,7.770000,7.824000,7.824000,6375500
|
|
2013-03-13,7.800000,7.898000,7.762000,7.796000,7.796000,4110000
|
|
2013-03-14,7.780000,7.782000,7.354000,7.370000,7.370000,10105000
|
|
2013-03-15,7.328000,7.330000,7.042000,7.058000,7.058000,16398000
|
|
2013-03-18,7.060000,7.212000,6.984000,7.030000,7.030000,6580500
|
|
2013-03-19,7.050000,7.120000,6.988000,7.016000,7.016000,5492500
|
|
2013-03-20,7.052000,7.214000,7.032000,7.190000,7.190000,7115000
|
|
2013-03-21,7.190000,7.412000,7.148000,7.202000,7.202000,5731500
|
|
2013-03-22,7.240000,7.360000,7.240000,7.324000,7.324000,2201000
|
|
2013-03-25,7.420000,7.704000,7.354000,7.506000,7.506000,11894000
|
|
2013-03-26,7.596000,7.644000,7.532000,7.572000,7.572000,9041000
|
|
2013-03-27,7.588000,7.676000,7.462000,7.632000,7.632000,6481500
|
|
2013-03-28,7.646000,7.648000,7.550000,7.578000,7.578000,5793500
|
|
2013-04-01,8.472000,9.336000,8.340000,8.786000,8.786000,70492500
|
|
2013-04-02,8.720000,9.100000,8.702000,8.868000,8.868000,33262000
|
|
2013-04-03,8.620000,8.694000,8.042000,8.220000,8.220000,28218000
|
|
2013-04-04,8.222000,8.450000,8.162000,8.402000,8.402000,11324000
|
|
2013-04-05,8.400000,8.400000,8.100000,8.274000,8.274000,7762000
|
|
2013-04-08,8.394000,8.510000,8.302000,8.366000,8.366000,8395000
|
|
2013-04-09,8.360000,8.366000,8.066000,8.100000,8.100000,8480500
|
|
2013-04-10,8.140000,8.402000,8.122000,8.372000,8.372000,10605500
|
|
2013-04-11,8.412000,8.910000,8.350000,8.718000,8.718000,17237000
|
|
2013-04-12,8.650000,9.028000,8.610000,8.750000,8.750000,15747000
|
|
2013-04-15,8.700000,8.760000,8.502000,8.660000,8.660000,8407000
|
|
2013-04-16,8.838000,9.228000,8.782000,9.118000,9.118000,15902000
|
|
2013-04-17,9.100000,9.190000,8.908000,9.090000,9.090000,10592500
|
|
2013-04-18,9.196000,9.520000,9.078000,9.394000,9.394000,16839500
|
|
2013-04-19,9.492000,9.976000,9.414000,9.566000,9.566000,15058500
|
|
2013-04-22,9.720000,10.040000,9.550000,10.038000,10.038000,19697000
|
|
2013-04-23,10.200000,10.584000,10.132000,10.202000,10.202000,18669000
|
|
2013-04-24,10.180000,10.210000,9.796000,10.086000,10.086000,13150000
|
|
2013-04-25,10.100000,10.480000,10.100000,10.400000,10.400000,13979500
|
|
2013-04-26,10.626000,10.748000,10.124000,10.240000,10.240000,18110500
|
|
2013-04-29,10.352000,10.998000,10.240000,10.988000,10.988000,18198500
|
|
2013-04-30,11.200000,11.636000,10.752000,10.798000,10.798000,27613000
|
|
2013-05-01,11.198000,11.198000,10.600000,10.656000,10.656000,13714000
|
|
2013-05-02,10.770000,11.054000,10.740000,10.822000,10.822000,15252000
|
|
2013-05-03,11.294000,11.294000,10.900000,10.910000,10.910000,16893500
|
|
2013-05-06,11.278000,11.932000,11.100000,11.900000,11.900000,21833500
|
|
2013-05-07,12.400000,12.474000,11.024000,11.102000,11.102000,49955000
|
|
2013-05-08,11.500000,11.640000,11.142000,11.158000,11.158000,33849500
|
|
2013-05-09,14.024000,15.154000,12.738000,13.880000,13.880000,143025000
|
|
2013-05-10,13.930000,16.200001,13.850000,15.352000,15.352000,125413000
|
|
2013-05-13,16.198000,17.600000,15.830000,17.559999,17.559999,112084500
|
|
2013-05-14,18.844000,19.424000,16.230000,16.648001,16.648001,185819500
|
|
2013-05-15,16.360001,17.375999,15.622000,16.968000,16.968000,84393500
|
|
2013-05-16,18.940001,19.000000,17.732000,18.450001,18.450001,108070000
|
|
2013-05-17,18.500000,18.888000,17.500000,18.299999,18.299999,95011000
|
|
2013-05-20,18.224001,18.500000,17.726000,17.988001,17.988001,41742000
|
|
2013-05-21,17.700001,17.997999,17.056000,17.518000,17.518000,44991000
|
|
2013-05-22,17.274000,18.191999,17.100000,17.448000,17.448000,42840000
|
|
2013-05-23,16.962000,18.601999,16.610001,18.546000,18.546000,60111000
|
|
2013-05-24,18.520000,19.590000,18.400000,19.416000,19.416000,80621000
|
|
2013-05-28,20.309999,22.150000,20.059999,22.066000,22.066000,98459500
|
|
2013-05-29,22.709999,22.980000,19.799999,20.926001,20.926001,125497500
|
|
2013-05-30,20.492001,21.908001,20.240000,20.990000,20.990000,80668500
|
|
2013-05-31,21.252001,21.288000,19.546000,19.552000,19.552000,75860000
|
|
2013-06-03,19.524000,19.524000,17.650000,18.518000,18.518000,95698000
|
|
2013-06-04,18.549999,19.284000,18.480000,18.968000,18.968000,44280500
|
|
2013-06-05,18.732000,19.594000,17.822001,19.073999,19.073999,61124000
|
|
2013-06-06,19.049999,19.854000,19.021999,19.469999,19.469999,47554500
|
|
2013-06-07,19.600000,20.580000,19.340000,20.408001,20.408001,53558000
|
|
2013-06-10,19.785999,20.504000,19.714001,20.010000,20.010000,46143000
|
|
2013-06-11,19.636000,19.736000,18.809999,18.893999,18.893999,36970000
|
|
2013-06-12,19.360001,20.096001,19.150000,19.546000,19.546000,45963500
|
|
2013-06-13,19.799999,19.856001,19.024000,19.636000,19.636000,29808000
|
|
2013-06-14,20.000000,20.504000,19.865999,20.059999,20.059999,32823500
|
|
2013-06-17,20.719999,20.950001,20.240000,20.440001,20.440001,35331000
|
|
2013-06-18,20.350000,20.796000,19.840000,20.677999,20.677999,43976500
|
|
2013-06-19,20.412001,21.334000,20.402000,20.936001,20.936001,42894500
|
|
2013-06-20,20.930000,21.426001,19.889999,20.129999,20.129999,50532500
|
|
2013-06-21,20.740000,20.740000,19.500000,19.910000,19.910000,58593000
|
|
2013-06-24,19.299999,20.573999,19.059999,20.298000,20.298000,35599000
|
|
2013-06-25,20.620001,20.840000,20.110001,20.480000,20.480000,29243500
|
|
2013-06-26,20.760000,21.174000,20.532000,21.143999,21.143999,33013000
|
|
2013-06-27,21.350000,22.049999,21.226000,21.850000,21.850000,43724500
|
|
2013-06-28,21.714001,21.888000,21.341999,21.472000,21.472000,28743000
|
|
2013-07-01,21.872000,23.554001,21.830000,23.436001,23.436001,54518000
|
|
2013-07-02,23.650000,24.378000,23.100000,23.563999,23.563999,60320500
|
|
2013-07-03,23.600000,23.850000,22.854000,23.048000,23.048000,24033500
|
|
2013-07-05,23.664000,24.056000,23.139999,24.018000,24.018000,34093500
|
|
2013-07-08,24.274000,24.436001,23.764000,24.322001,24.322001,39071000
|
|
2013-07-09,24.927999,25.063999,24.382000,24.690001,24.690001,43016500
|
|
2013-07-10,24.638000,24.650000,24.158001,24.454000,24.454000,28000500
|
|
2013-07-11,24.976000,25.218000,24.469999,25.122000,25.122000,37418000
|
|
2013-07-12,25.100000,25.988001,24.902000,25.980000,25.980000,56720000
|
|
2013-07-15,26.606001,26.652000,25.364000,25.452000,25.452000,49612000
|
|
2013-07-16,25.256001,25.264000,21.459999,21.809999,21.809999,161859500
|
|
2013-07-17,21.304001,24.323999,20.900000,24.049999,24.049999,130145000
|
|
2013-07-18,24.194000,24.546000,23.236000,23.806000,23.806000,56990500
|
|
2013-07-19,23.700001,24.110001,23.302000,23.936001,23.936001,29451500
|
|
2013-07-22,23.978001,25.336000,23.976000,24.486000,24.486000,48989000
|
|
2013-07-23,24.799999,25.112000,24.364000,24.548000,24.548000,38682000
|
|
2013-07-24,24.893999,24.900000,23.912001,24.340000,24.340000,34345000
|
|
2013-07-25,24.080000,24.950001,24.038000,24.813999,24.813999,26421500
|
|
2013-07-26,25.628000,26.136000,25.322001,25.878000,25.878000,48165500
|
|
2013-07-29,25.864000,27.073999,25.650000,26.924000,26.924000,48394500
|
|
2013-07-30,26.959999,27.497999,25.636000,26.348000,26.348000,65635000
|
|
2013-07-31,26.514000,26.993999,26.290001,26.856001,26.856001,31758500
|
|
2013-08-01,27.000000,27.304001,26.525999,27.110001,27.110001,26618000
|
|
2013-08-02,26.917999,27.650000,26.722000,27.600000,27.600000,31349500
|
|
2013-08-05,28.002001,28.978001,27.930000,28.936001,28.936001,51003500
|
|
2013-08-06,28.950001,29.146000,28.219999,28.430000,28.430000,46272500
|
|
2013-08-07,28.378000,28.389999,26.472000,26.846001,26.846001,91061000
|
|
2013-08-08,30.870001,31.775999,30.091999,30.695999,30.695999,136234000
|
|
2013-08-09,30.480000,31.190001,30.250000,30.600000,30.600000,44638500
|
|
2013-08-12,29.886000,30.100000,28.410000,29.476000,29.476000,74561000
|
|
2013-08-13,29.900000,29.968000,28.889999,29.086000,29.086000,43744500
|
|
2013-08-14,28.544001,28.968000,27.610001,27.872000,27.872000,58469000
|
|
2013-08-15,27.285999,28.719999,27.000000,27.934000,27.934000,50896000
|
|
2013-08-16,28.326000,28.782000,28.194000,28.400000,28.400000,35540500
|
|
2013-08-19,28.686001,29.476000,28.566000,28.980000,28.980000,40188500
|
|
2013-08-20,29.730000,29.955999,29.400000,29.916000,29.916000,32091000
|
|
2013-08-21,30.000000,30.062000,29.250000,29.572001,29.572001,31331500
|
|
2013-08-22,29.844000,31.496000,29.628000,31.420000,31.420000,52962000
|
|
2013-08-23,31.400000,32.459999,31.000000,32.368000,32.368000,64659500
|
|
2013-08-26,33.029999,34.599998,32.049999,32.844002,32.844002,120855500
|
|
2013-08-27,32.459999,33.759998,32.189999,33.402000,33.402000,87834500
|
|
2013-08-28,33.812000,34.299999,32.650002,33.290001,33.290001,73700500
|
|
2013-08-29,32.844002,33.549999,32.501999,33.212002,33.212002,47180000
|
|
2013-08-30,33.273998,33.841999,32.792000,33.799999,33.799999,55142000
|
|
2013-09-03,34.680000,34.740002,33.279999,33.787998,33.787998,60305500
|
|
2013-09-04,33.953999,34.324001,33.112000,34.124001,34.124001,57378500
|
|
2013-09-05,34.020000,34.299999,33.650002,33.986000,33.986000,33426500
|
|
2013-09-06,33.714001,33.939999,33.029999,33.394001,33.394001,43098500
|
|
2013-09-09,32.624001,32.900002,31.702000,32.139999,32.139999,71722500
|
|
2013-09-10,32.290001,33.500000,32.125999,33.273998,33.273998,44839000
|
|
2013-09-11,33.282001,33.580002,32.425999,32.703999,32.703999,29162500
|
|
2013-09-12,32.799999,33.352001,32.102001,32.986000,32.986000,30800000
|
|
2013-09-13,32.554001,33.273998,32.431999,33.108002,33.108002,27006000
|
|
2013-09-16,33.599998,34.169998,33.169998,33.316002,33.316002,37874500
|
|
2013-09-17,33.015999,33.683998,32.672001,33.245998,33.245998,27484500
|
|
2013-09-18,33.414001,33.490002,32.840000,33.243999,33.243999,27198500
|
|
2013-09-19,34.160000,36.094002,33.816002,35.584000,35.584000,77973000
|
|
2013-09-20,35.779999,37.166000,35.712002,36.678001,36.678001,67008500
|
|
2013-09-23,36.896000,37.096001,35.422001,36.222000,36.222000,40867000
|
|
2013-09-24,35.827999,36.992001,35.529999,36.466000,36.466000,31367000
|
|
2013-09-25,36.712002,37.259998,36.099998,37.048000,37.048000,41263500
|
|
2013-09-26,37.340000,37.936001,37.122002,37.728001,37.728001,33072000
|
|
2013-09-27,37.504002,38.256001,37.285999,38.180000,38.180000,29582000
|
|
2013-09-30,37.799999,38.900002,37.599998,38.674000,38.674000,44623500
|
|
2013-10-01,38.792000,38.846001,37.674000,38.599998,38.599998,38779500
|
|
2013-10-02,37.717999,38.366001,35.080002,36.189999,36.189999,103877000
|
|
2013-10-03,35.009998,35.938000,33.599998,34.661999,34.661999,119082500
|
|
2013-10-04,35.279999,36.236000,34.529999,36.195999,36.195999,72070000
|
|
2013-10-07,36.492001,37.346001,36.051998,36.613998,36.613998,57428000
|
|
2013-10-08,36.880001,37.186001,34.641998,34.945999,34.945999,68786000
|
|
2013-10-09,34.945999,34.998001,32.299999,33.756001,33.756001,76582500
|
|
2013-10-10,34.618000,35.150002,33.938000,34.585999,34.585999,44419500
|
|
2013-10-11,34.549999,35.858002,34.240002,35.740002,35.740002,41555500
|
|
2013-10-14,35.000000,36.500000,34.830002,35.944000,35.944000,38848000
|
|
2013-10-15,37.056000,37.757999,36.636002,36.787998,36.787998,54892500
|
|
2013-10-16,36.980000,37.459999,36.417999,36.712002,36.712002,41027000
|
|
2013-10-17,36.708000,36.959999,36.198002,36.560001,36.560001,33525000
|
|
2013-10-18,36.830002,37.192001,36.504002,36.680000,36.680000,29654000
|
|
2013-10-21,36.655998,36.678001,34.200001,34.520000,34.520000,57660500
|
|
2013-10-22,34.099998,35.556000,33.222000,34.307999,34.307999,56933500
|
|
2013-10-23,33.782001,34.362000,32.029999,32.900002,32.900002,66602000
|
|
2013-10-24,33.000000,34.900002,32.566002,34.630001,34.630001,54128500
|
|
2013-10-25,34.841999,34.900002,33.360001,33.931999,33.931999,37977500
|
|
2013-10-28,34.035999,34.099998,32.439999,32.571999,32.571999,39208500
|
|
2013-10-29,32.551998,33.090000,30.600000,32.894001,32.894001,70558500
|
|
2013-10-30,32.925999,33.535999,31.634001,31.844000,31.844000,42009000
|
|
2013-10-31,31.134001,32.487999,30.660000,31.988001,31.988001,46669000
|
|
2013-11-01,32.599998,33.180000,32.082001,32.433998,32.433998,35903000
|
|
2013-11-04,33.000000,35.077999,32.844002,35.040001,35.040001,65602000
|
|
2013-11-05,36.000000,36.285999,34.271999,35.362000,35.362000,112335500
|
|
2013-11-06,30.962000,32.146000,29.270000,30.232000,30.232000,155358500
|
|
2013-11-07,28.837999,29.129999,27.524000,27.954000,27.954000,111423500
|
|
2013-11-08,27.296000,28.120001,26.464001,27.590000,27.590000,112389500
|
|
2013-11-11,28.200001,29.084000,27.420000,28.940001,28.940001,69988000
|
|
2013-11-12,28.938000,28.940001,27.236000,27.559999,27.559999,74926000
|
|
2013-11-13,28.167999,28.474001,27.268000,27.740000,27.740000,63291500
|
|
2013-11-14,27.784000,28.080000,26.822001,27.520000,27.520000,61018500
|
|
2013-11-15,27.370001,27.590000,26.870001,27.090000,27.090000,49501000
|
|
2013-11-18,27.054001,27.090000,23.922001,24.316000,24.316000,115691000
|
|
2013-11-19,23.886000,25.799999,23.844000,25.218000,25.218000,99081000
|
|
2013-11-20,25.216000,25.490000,23.812000,24.222000,24.222000,69248000
|
|
2013-11-21,24.577999,24.958000,24.049999,24.420000,24.420000,59519000
|
|
2013-11-22,24.316000,24.549999,23.586000,24.275999,24.275999,55483500
|
|
2013-11-25,24.900000,25.167999,24.059999,24.167999,24.167999,51336500
|
|
2013-11-26,23.875999,24.544001,23.219999,24.100000,24.100000,69427500
|
|
2013-11-27,24.261999,25.389999,23.903999,25.388000,25.388000,61838000
|
|
2013-11-29,25.954000,26.118000,25.396000,25.455999,25.455999,48581000
|
|
2013-12-02,25.270000,25.709999,24.785999,24.834000,24.834000,38756000
|
|
2013-12-03,26.535999,28.988001,26.318001,28.940001,28.940001,128412000
|
|
2013-12-04,28.864000,28.886000,27.426001,27.790001,27.790001,65738500
|
|
2013-12-05,28.030001,28.670000,27.900000,28.096001,28.096001,46442000
|
|
2013-12-06,28.302000,28.497999,27.260000,27.472000,27.472000,39548000
|
|
2013-12-09,27.400000,28.340000,26.841999,28.320000,28.320000,45307500
|
|
2013-12-10,28.010000,29.174000,27.972000,28.438000,28.438000,53741000
|
|
2013-12-11,28.375999,28.610001,27.898001,27.930000,27.930000,35689000
|
|
2013-12-12,27.940001,29.648001,27.705999,29.493999,29.493999,53839000
|
|
2013-12-13,29.610001,30.360001,29.464001,29.530001,29.530001,52959500
|
|
2013-12-16,29.695999,30.086000,29.219999,29.587999,29.587999,33376500
|
|
2013-12-17,29.516001,30.926001,29.264000,30.492001,30.492001,52475000
|
|
2013-12-18,30.448000,30.980000,29.190001,29.596001,29.596001,57909500
|
|
2013-12-19,29.379999,29.400000,27.820000,28.143999,28.143999,63700000
|
|
2013-12-20,28.316000,28.870001,28.316000,28.648001,28.648001,37063000
|
|
2013-12-23,28.969999,29.247999,28.520000,28.709999,28.709999,26927500
|
|
2013-12-24,30.000000,30.993999,29.964001,30.282000,30.282000,49707500
|
|
2013-12-26,31.007999,31.600000,30.858000,31.100000,31.100000,35647500
|
|
2013-12-27,31.059999,31.100000,30.160000,30.224001,30.224001,27301000
|
|
2013-12-30,30.224001,30.962000,30.150000,30.488001,30.488001,22337500
|
|
2013-12-31,30.464001,30.639999,29.732000,30.086000,30.086000,21312000
|
|
2014-01-02,29.959999,30.496000,29.309999,30.020000,30.020000,30942000
|
|
2014-01-03,30.000000,30.438000,29.719999,29.912001,29.912001,23475000
|
|
2014-01-06,30.000000,30.080000,29.048000,29.400000,29.400000,26805500
|
|
2014-01-07,29.524000,30.080000,29.049999,29.872000,29.872000,25170500
|
|
2014-01-08,29.770000,30.740000,29.752001,30.256001,30.256001,30816000
|
|
2014-01-09,30.500000,30.686001,29.370001,29.506001,29.506001,26910000
|
|
2014-01-10,29.691999,29.780001,28.450001,29.143999,29.143999,37230500
|
|
2014-01-13,29.156000,29.400000,27.563999,27.868000,27.868000,31580500
|
|
2014-01-14,28.100000,32.400002,27.334000,32.254002,32.254002,138035000
|
|
2014-01-15,33.689999,34.445999,32.419998,32.826000,32.826000,102328000
|
|
2014-01-16,32.500000,34.540001,32.480000,34.194000,34.194000,59797000
|
|
2014-01-17,34.037998,34.639999,33.590000,34.001999,34.001999,46031000
|
|
2014-01-21,34.248001,35.458000,34.161999,35.335999,35.335999,48673500
|
|
2014-01-22,35.562000,36.063999,34.952000,35.712002,35.712002,35113000
|
|
2014-01-23,35.445999,36.476002,34.683998,36.299999,36.299999,39337000
|
|
2014-01-24,35.570000,36.096001,34.706001,34.919998,34.919998,38321500
|
|
2014-01-27,35.032001,35.584000,32.942001,33.924000,33.924000,43582000
|
|
2014-01-28,34.299999,35.796001,34.200001,35.675999,35.675999,30467000
|
|
2014-01-29,35.060001,35.818001,34.625999,35.046001,35.046001,29677500
|
|
2014-01-30,35.599998,36.956001,35.402000,36.568001,36.568001,42825000
|
|
2014-01-31,35.770000,37.200001,35.702000,36.282001,36.282001,32544000
|
|
2014-02-03,36.577999,36.976002,35.032001,35.422001,35.422001,33824500
|
|
2014-02-04,36.139999,36.320000,35.240002,35.745998,35.745998,23431500
|
|
2014-02-05,35.660000,36.118000,33.872002,34.883999,34.883999,36340000
|
|
2014-02-06,35.259998,36.021999,35.200001,35.675999,35.675999,29208000
|
|
2014-02-07,36.202000,37.326000,35.919998,37.306000,37.306000,44642500
|
|
2014-02-10,37.868000,39.860001,37.863998,39.312000,39.312000,64853500
|
|
2014-02-11,39.793999,40.439999,38.540001,39.324001,39.324001,53549500
|
|
2014-02-12,39.155998,39.653999,38.863998,39.063999,39.063999,25868500
|
|
2014-02-13,38.667999,40.543999,38.650002,39.925999,39.925999,40146500
|
|
2014-02-14,39.619999,40.375999,39.400002,39.646000,39.646000,30790000
|
|
2014-02-18,41.048000,41.200001,40.271999,40.740002,40.740002,46664000
|
|
2014-02-19,40.740002,40.740002,38.681999,38.728001,38.728001,80845000
|
|
2014-02-20,43.001999,43.042000,41.254002,41.993999,41.993999,90011500
|
|
2014-02-21,42.327999,42.796001,41.838001,41.919998,41.919998,39094000
|
|
2014-02-24,41.751999,43.672001,41.664001,43.529999,43.529999,41392000
|
|
2014-02-25,46.000000,51.840000,45.689999,49.599998,49.599998,163408500
|
|
2014-02-26,51.716000,53.000000,49.500000,50.599998,50.599998,123023000
|
|
2014-02-27,52.250000,52.380001,49.666000,50.507999,50.507999,89729000
|
|
2014-02-28,49.930000,50.535999,48.509998,48.962002,48.962002,72949000
|
|
2014-03-03,47.452000,50.330002,46.998001,50.112000,50.112000,65446500
|
|
2014-03-04,51.695999,52.000000,50.566002,50.967999,50.967999,43728000
|
|
2014-03-05,51.344002,51.397999,50.360001,50.532001,50.532001,29678500
|
|
2014-03-06,50.827999,51.500000,49.889999,50.588001,50.588001,36805500
|
|
2014-03-07,50.588001,50.970001,48.882000,49.242001,49.242001,39061500
|
|
2014-03-10,48.540001,48.599998,47.212002,47.768002,47.768002,38640500
|
|
2014-03-11,47.299999,48.919998,46.486000,46.882000,46.882000,44050500
|
|
2014-03-12,46.299999,49.500000,46.222000,48.298000,48.298000,48772000
|
|
2014-03-13,48.757999,48.838001,46.799999,47.557999,47.557999,31181500
|
|
2014-03-14,47.057999,47.388000,45.664001,46.194000,46.194000,41448500
|
|
2014-03-17,46.990002,47.585999,46.099998,46.796001,46.796001,29563000
|
|
2014-03-18,47.389999,48.299999,47.004002,48.007999,48.007999,31211500
|
|
2014-03-19,48.278000,48.310001,46.702000,47.167999,47.167999,25356500
|
|
2014-03-20,47.231998,47.849998,46.672001,46.981998,46.981998,19089500
|
|
2014-03-21,47.203999,47.240002,45.500000,45.778000,45.778000,41084500
|
|
2014-03-24,45.950001,45.980000,42.054001,44.034000,44.034000,56644000
|
|
2014-03-25,44.827999,45.410000,43.580002,44.088001,44.088001,39327000
|
|
2014-03-26,44.389999,44.520000,42.270000,42.591999,42.591999,34536500
|
|
2014-03-27,42.473999,42.720001,40.599998,41.464001,41.464001,47478500
|
|
2014-03-28,42.560001,43.344002,42.054001,42.473999,42.473999,48424000
|
|
2014-03-31,43.299999,43.349998,41.278000,41.689999,41.689999,41900000
|
|
2014-04-01,41.804001,43.632000,41.716000,43.394001,43.394001,36857000
|
|
2014-04-02,44.000000,46.178001,43.610001,46.057999,46.057999,53911500
|
|
2014-04-03,46.060001,47.146000,44.400002,45.080002,45.080002,54618500
|
|
2014-04-04,45.202000,45.653999,42.250000,42.445999,42.445999,56728000
|
|
2014-04-07,41.161999,43.240002,40.702000,41.504002,41.504002,49277500
|
|
2014-04-08,42.009998,43.298000,41.284000,43.091999,43.091999,34446500
|
|
2014-04-09,43.352001,43.689999,42.178001,43.386002,43.386002,25789500
|
|
2014-04-10,43.363998,43.500000,40.757999,40.838001,40.838001,36057500
|
|
2014-04-11,40.122002,41.400002,39.720001,40.756001,40.756001,45336000
|
|
2014-04-14,41.520000,41.688000,38.882000,39.618000,39.618000,38515000
|
|
2014-04-15,39.818001,39.858002,36.863998,38.782001,38.782001,68296500
|
|
2014-04-16,39.400002,39.998001,38.164001,39.821999,39.821999,36011000
|
|
2014-04-17,39.922001,40.458000,38.816002,39.624001,39.624001,29634000
|
|
2014-04-21,39.416000,41.240002,38.799999,40.875999,40.875999,26291000
|
|
2014-04-22,41.271999,43.866001,41.001999,43.728001,43.728001,49023500
|
|
2014-04-23,43.265999,43.348000,41.400002,41.598000,41.598000,36478000
|
|
2014-04-24,42.161999,42.560001,40.639999,41.571999,41.571999,27476000
|
|
2014-04-25,40.400002,41.340000,39.529999,39.970001,39.970001,34983500
|
|
2014-04-28,40.000000,40.757999,38.099998,39.702000,39.702000,35210000
|
|
2014-04-29,39.641998,41.430000,39.105999,41.383999,41.383999,28895500
|
|
2014-04-30,40.720001,41.632000,40.256001,41.577999,41.577999,22203000
|
|
2014-05-01,41.416000,42.804001,41.138000,41.546001,41.546001,27199500
|
|
2014-05-02,41.720001,42.271999,41.304001,42.181999,42.181999,20434000
|
|
2014-05-05,41.896000,43.537998,41.703999,43.321999,43.321999,25735000
|
|
2014-05-06,43.320000,43.731998,41.369999,41.456001,41.456001,28183500
|
|
2014-05-07,41.928001,42.040001,39.450001,40.270000,40.270000,50896500
|
|
2014-05-08,36.400002,38.880001,35.599998,35.717999,35.717999,100283000
|
|
2014-05-09,35.972000,36.680000,35.444000,36.452000,36.452000,42476000
|
|
2014-05-12,36.773998,37.438000,35.976002,36.933998,36.933998,35011500
|
|
2014-05-13,36.751999,38.268002,36.599998,38.032001,38.032001,35486000
|
|
2014-05-14,37.790001,38.695999,37.419998,38.124001,38.124001,27033500
|
|
2014-05-15,37.995998,38.532001,37.060001,37.717999,37.717999,30202000
|
|
2014-05-16,37.790001,38.408001,37.543999,38.312000,38.312000,22438500
|
|
2014-05-19,38.144001,39.377998,38.000000,39.217999,39.217999,22858500
|
|
2014-05-20,39.388000,39.866001,38.613998,39.060001,39.060001,27730500
|
|
2014-05-21,39.236000,39.973999,38.958000,39.889999,39.889999,26427000
|
|
2014-05-22,40.070000,41.375999,39.911999,40.976002,40.976002,31072500
|
|
2014-05-23,40.905998,41.551998,40.500000,41.459999,41.459999,20034000
|
|
2014-05-27,41.703999,42.773998,41.540001,42.312000,42.312000,26705500
|
|
2014-05-28,42.004002,42.554001,41.051998,42.048000,42.048000,27475500
|
|
2014-05-29,42.113998,42.498001,41.543999,42.048000,42.048000,18462500
|
|
2014-05-30,42.060001,42.959999,41.403999,41.554001,41.554001,27905500
|
|
2014-06-02,41.466000,41.869999,40.334000,40.939999,40.939999,23340500
|
|
2014-06-03,40.698002,41.599998,40.518002,40.987999,40.987999,19304000
|
|
2014-06-04,40.869999,41.251999,40.080002,40.798000,40.798000,17137000
|
|
2014-06-05,40.894001,41.840000,40.810001,41.380001,41.380001,20273000
|
|
2014-06-06,41.950001,42.161999,41.436001,41.633999,41.633999,15369000
|
|
2014-06-09,41.590000,41.998001,40.840000,41.062000,41.062000,14028500
|
|
2014-06-10,40.886002,41.394001,40.310001,40.459999,40.459999,17573500
|
|
2014-06-11,40.299999,41.000000,39.849998,40.894001,40.894001,19887500
|
|
2014-06-12,41.020000,41.976002,40.542000,40.703999,40.703999,29968500
|
|
2014-06-13,40.956001,41.358002,40.316002,41.284000,41.284000,17721500
|
|
2014-06-16,41.352001,45.098000,41.251999,44.922001,44.922001,66232000
|
|
2014-06-17,44.821999,47.108002,44.570000,46.334000,46.334000,66524500
|
|
2014-06-18,46.299999,46.341999,45.223999,45.424000,45.424000,34701000
|
|
2014-06-19,45.776001,47.062000,45.400002,45.557999,45.557999,43965500
|
|
2014-06-20,45.703999,46.257999,45.240002,45.917999,45.917999,24519500
|
|
2014-06-23,45.902000,47.798000,45.644001,47.444000,47.444000,38955500
|
|
2014-06-24,47.793999,48.375999,46.326000,46.500000,46.500000,40379500
|
|
2014-06-25,46.610001,47.509998,46.048000,47.377998,47.377998,29008000
|
|
2014-06-26,47.433998,48.080002,46.841999,47.119999,47.119999,25607000
|
|
2014-06-27,46.938000,48.000000,46.900002,47.812000,47.812000,28175000
|
|
2014-06-30,47.910000,48.897999,47.799999,48.012001,48.012001,24143000
|
|
2014-07-01,48.492001,48.688000,47.740002,47.944000,47.944000,21680500
|
|
2014-07-02,48.132000,48.466000,45.414001,45.886002,45.886002,40137000
|
|
2014-07-03,46.257999,46.380001,44.799999,45.849998,45.849998,25833500
|
|
2014-07-07,45.500000,45.956001,44.080002,44.532001,44.532001,29468500
|
|
2014-07-08,43.730000,44.192001,42.854000,43.813999,43.813999,39181000
|
|
2014-07-09,44.254002,44.844002,43.841999,44.612000,44.612000,20577000
|
|
2014-07-10,43.436001,44.444000,43.208000,43.891998,43.891998,24319500
|
|
2014-07-11,44.122002,44.320000,43.520000,43.625999,43.625999,16511500
|
|
2014-07-14,43.998001,45.757999,43.090000,45.340000,45.340000,36016000
|
|
2014-07-15,45.346001,45.529999,43.619999,43.916000,43.916000,28592500
|
|
2014-07-16,44.363998,44.959999,43.363998,43.431999,43.431999,20222500
|
|
2014-07-17,43.231998,44.110001,42.720001,43.080002,43.080002,23247000
|
|
2014-07-18,43.189999,44.242001,43.186001,44.004002,44.004002,21268500
|
|
2014-07-21,43.450001,44.641998,43.344002,44.108002,44.108002,19111000
|
|
2014-07-22,44.438000,44.660000,43.821999,43.916000,43.916000,13650000
|
|
2014-07-23,44.001999,44.950001,43.886002,44.498001,44.498001,15416500
|
|
2014-07-24,44.650002,45.020000,44.160000,44.708000,44.708000,16227500
|
|
2014-07-25,44.543999,45.394001,44.349998,44.714001,44.714001,15435500
|
|
2014-07-28,44.849998,46.400002,44.279999,44.964001,44.964001,32571500
|
|
2014-07-29,45.321999,45.660000,44.972000,45.001999,45.001999,16912000
|
|
2014-07-30,44.383999,45.919998,44.208000,45.784000,45.784000,24639000
|
|
2014-07-31,45.852001,46.279999,44.299999,44.660000,44.660000,38745500
|
|
2014-08-01,45.217999,47.500000,45.200001,46.653999,46.653999,59479000
|
|
2014-08-04,46.875999,48.099998,46.653999,47.703999,47.703999,29798500
|
|
2014-08-05,47.493999,48.598000,47.138000,47.698002,47.698002,26943000
|
|
2014-08-06,47.779999,50.284000,47.716000,49.785999,49.785999,46246500
|
|
2014-08-07,50.023998,51.338001,49.824001,50.478001,50.478001,37394500
|
|
2014-08-08,50.231998,50.352001,49.299999,49.625999,49.625999,25450500
|
|
2014-08-11,51.096001,52.748001,51.000000,51.863998,51.863998,40506500
|
|
2014-08-12,51.616001,52.060001,50.916000,51.992001,51.992001,31911500
|
|
2014-08-13,52.402000,53.127998,51.922001,52.062000,52.062000,34663000
|
|
2014-08-14,52.498001,52.599998,51.299999,52.276001,52.276001,20633000
|
|
2014-08-15,52.296001,52.417999,51.700001,52.402000,52.402000,19339500
|
|
2014-08-18,52.650002,53.452000,51.950001,51.987999,51.987999,29246000
|
|
2014-08-19,51.773998,51.866001,50.324001,51.352001,51.352001,26674000
|
|
2014-08-20,50.933998,51.748001,50.599998,51.141998,51.141998,15139500
|
|
2014-08-21,51.304001,51.759998,50.652000,50.868000,50.868000,14578000
|
|
2014-08-22,50.908001,51.389999,50.521999,51.355999,51.355999,14167000
|
|
2014-08-25,51.638000,52.736000,51.638000,52.509998,52.509998,21590500
|
|
2014-08-26,52.995998,53.099998,52.332001,52.348000,52.348000,19090000
|
|
2014-08-27,52.700001,52.848000,52.057999,52.650002,52.650002,14925500
|
|
2014-08-28,52.377998,52.896000,52.327999,52.771999,52.771999,14224500
|
|
2014-08-29,53.740002,54.400002,53.501999,53.939999,53.939999,32235500
|
|
2014-09-02,55.099998,56.978001,54.860001,56.824001,56.824001,49262000
|
|
2014-09-03,57.534000,57.599998,56.020000,56.237999,56.237999,33861500
|
|
2014-09-04,56.801998,58.284000,56.080002,57.208000,57.208000,41708500
|
|
2014-09-05,56.509998,56.580002,54.501999,55.478001,55.478001,55849500
|
|
2014-09-08,55.523998,56.976002,55.504002,56.422001,56.422001,27508000
|
|
2014-09-09,56.598000,57.098000,55.400002,55.695999,55.695999,22794000
|
|
2014-09-10,55.900002,56.282001,54.731998,56.220001,56.220001,18906500
|
|
2014-09-11,56.091999,56.958000,55.726002,56.062000,56.062000,18830500
|
|
2014-09-12,56.099998,56.478001,55.400002,55.840000,55.840000,16623000
|
|
2014-09-15,54.874001,54.880001,49.826000,50.771999,50.771999,82277000
|
|
2014-09-16,51.029999,52.492001,50.484001,52.147999,52.147999,41500500
|
|
2014-09-17,52.481998,52.939999,51.900002,52.276001,52.276001,25888500
|
|
2014-09-18,52.672001,53.119999,52.464001,52.764000,52.764000,18463000
|
|
2014-09-19,51.598000,52.285999,51.054001,51.863998,51.863998,34054500
|
|
2014-09-22,51.000000,51.203999,48.942001,50.006001,50.006001,41070500
|
|
2014-09-23,49.043999,50.759998,49.000000,50.082001,50.082001,28293500
|
|
2014-09-24,50.223999,50.568001,49.408001,50.428001,50.428001,18747500
|
|
2014-09-25,50.504002,50.992001,49.220001,49.389999,49.389999,24171000
|
|
2014-09-26,49.650002,49.945999,49.214001,49.320000,49.320000,18977000
|
|
2014-09-29,48.799999,49.728001,48.276001,49.051998,49.051998,24263500
|
|
2014-09-30,49.383999,49.529999,48.023998,48.535999,48.535999,21191500
|
|
2014-10-01,48.439999,48.532001,47.130001,48.048000,48.048000,29708500
|
|
2014-10-02,50.040001,50.557999,49.071999,50.284000,50.284000,44991000
|
|
2014-10-03,50.612000,51.299999,50.206001,51.042000,51.042000,27031500
|
|
2014-10-06,51.826000,52.498001,51.560001,52.124001,52.124001,38566500
|
|
2014-10-07,51.706001,52.292000,51.146000,51.914001,51.914001,22427500
|
|
2014-10-08,52.020000,52.576000,50.528000,51.855999,51.855999,25275500
|
|
2014-10-09,52.450001,53.108002,50.880001,51.402000,51.402000,36806500
|
|
2014-10-10,48.928001,49.178001,47.040001,47.382000,47.382000,64441500
|
|
2014-10-13,47.714001,47.792000,44.200001,44.917999,44.917999,56343500
|
|
2014-10-14,45.650002,46.493999,44.599998,45.411999,45.411999,35526500
|
|
2014-10-15,44.000000,46.198002,43.464001,45.939999,45.939999,45736500
|
|
2014-10-16,43.944000,45.984001,43.820000,45.270000,45.270000,26996500
|
|
2014-10-17,46.675999,46.953999,45.310001,45.495998,45.495998,52747000
|
|
2014-10-20,45.344002,46.480000,45.102001,46.094002,46.094002,17472000
|
|
2014-10-21,46.854000,47.077999,46.160000,47.068001,47.068001,20651500
|
|
2014-10-22,46.638000,47.478001,46.112000,46.220001,46.220001,20583000
|
|
2014-10-23,46.931999,47.256001,46.400002,47.057999,47.057999,17462000
|
|
2014-10-24,47.254002,47.560001,46.240002,47.048000,47.048000,17316500
|
|
2014-10-27,46.849998,46.922001,44.062000,44.334000,44.334000,47766500
|
|
2014-10-28,45.919998,48.919998,45.650002,48.554001,48.554001,52581500
|
|
2014-10-29,48.226002,48.299999,47.127998,47.619999,47.619999,24812500
|
|
2014-10-30,47.627998,48.099998,47.012001,47.731998,47.731998,16142000
|
|
2014-10-31,48.501999,48.624001,47.750000,48.340000,48.340000,18876500
|
|
2014-11-03,48.599998,49.512001,48.264000,48.518002,48.518002,21019000
|
|
2014-11-04,48.098000,48.470001,47.306000,47.785999,47.785999,18413000
|
|
2014-11-05,48.200001,48.271999,46.105999,46.194000,46.194000,45229500
|
|
2014-11-06,46.897999,49.338001,45.700001,48.243999,48.243999,76773500
|
|
2014-11-07,48.438000,48.568001,47.439999,48.040001,48.040001,25805000
|
|
2014-11-10,47.821999,48.576000,47.360001,48.386002,48.386002,22886000
|
|
2014-11-11,48.509998,50.363998,48.400002,50.216000,50.216000,39744000
|
|
2014-11-12,49.944000,50.467999,49.116001,49.820000,49.820000,29354000
|
|
2014-11-13,50.124001,51.150002,50.049999,50.340000,50.340000,31180000
|
|
2014-11-14,50.000000,51.770000,49.700001,51.736000,51.736000,30505500
|
|
2014-11-17,51.498001,51.799999,50.403999,50.796001,50.796001,20128500
|
|
2014-11-18,51.172001,51.998001,51.102001,51.540001,51.540001,22365000
|
|
2014-11-19,50.122002,50.375999,49.119999,49.548000,49.548000,39592500
|
|
2014-11-20,49.590000,50.186001,49.200001,49.742001,49.742001,17936000
|
|
2014-11-21,50.442001,50.556000,48.433998,48.556000,48.556000,37425500
|
|
2014-11-24,49.040001,49.520000,48.127998,49.344002,49.344002,23948500
|
|
2014-11-25,49.470001,49.944000,49.217999,49.618000,49.618000,15799000
|
|
2014-11-26,49.667999,49.799999,49.320000,49.688000,49.688000,9906000
|
|
2014-11-28,49.070000,49.338001,48.504002,48.903999,48.903999,10598500
|
|
2014-12-01,48.231998,48.493999,45.801998,46.327999,46.327999,43097000
|
|
2014-12-02,46.914001,46.976002,45.599998,46.285999,46.285999,29435000
|
|
2014-12-03,45.250000,45.944000,45.099998,45.860001,45.860001,26538500
|
|
2014-12-04,45.720001,46.180000,45.562000,45.655998,45.655998,19278000
|
|
2014-12-05,45.734001,45.877998,44.452000,44.742001,44.742001,30318000
|
|
2014-12-08,44.307999,44.972000,42.467999,42.872002,42.872002,46128000
|
|
2014-12-09,41.868000,43.546001,40.854000,43.377998,43.377998,47157500
|
|
2014-12-10,42.826000,43.354000,41.540001,41.967999,41.967999,36570500
|
|
2014-12-11,42.105999,43.085999,41.646000,41.776001,41.776001,33472000
|
|
2014-12-12,40.964001,42.335999,40.900002,41.400002,41.400002,35869000
|
|
2014-12-15,41.858002,41.959999,40.534000,40.807999,40.807999,26091500
|
|
2014-12-16,40.178001,40.736000,39.074001,39.562000,39.562000,42130500
|
|
2014-12-17,38.612000,41.330002,38.529999,41.164001,41.164001,36839000
|
|
2014-12-18,42.476002,43.688000,42.360001,43.652000,43.652000,37416500
|
|
2014-12-19,44.037998,44.080002,42.900002,43.858002,43.858002,34552500
|
|
2014-12-22,44.000000,44.812000,43.652000,44.520000,44.520000,23997000
|
|
2014-12-23,44.762001,44.863998,43.903999,44.194000,44.194000,22528500
|
|
2014-12-24,43.953999,44.500000,43.849998,44.452000,44.452000,6661000
|
|
2014-12-26,44.301998,45.700001,44.299999,45.563999,45.563999,16635000
|
|
2014-12-29,45.380001,45.582001,44.804001,45.141998,45.141998,14012500
|
|
2014-12-30,44.798000,45.130001,44.279999,44.445999,44.445999,14516000
|
|
2014-12-31,44.618000,45.136002,44.450001,44.481998,44.481998,11487500
|
|
2015-01-02,44.574001,44.650002,42.652000,43.862000,43.862000,23822000
|
|
2015-01-05,42.910000,43.299999,41.431999,42.018002,42.018002,26842500
|
|
2015-01-06,42.012001,42.840000,40.841999,42.256001,42.256001,31309500
|
|
2015-01-07,42.669998,42.956001,41.956001,42.189999,42.189999,14842000
|
|
2015-01-08,42.562000,42.759998,42.001999,42.124001,42.124001,17212500
|
|
2015-01-09,41.784000,41.995998,40.992001,41.332001,41.332001,23341500
|
|
2015-01-12,40.610001,40.894001,39.849998,40.442001,40.442001,29751500
|
|
2015-01-13,40.664001,41.521999,40.181999,40.849998,40.849998,22386500
|
|
2015-01-14,37.166000,39.040001,37.000000,38.537998,38.537998,57759500
|
|
2015-01-15,38.897999,39.150002,38.000000,38.374001,38.374001,26082500
|
|
2015-01-16,38.139999,38.897999,37.930000,38.613998,38.613998,18016000
|
|
2015-01-20,38.773998,38.824001,37.408001,38.386002,38.386002,22516000
|
|
2015-01-21,37.910000,39.736000,37.902000,39.313999,39.313999,20765000
|
|
2015-01-22,39.400002,40.647999,39.040001,40.324001,40.324001,20584500
|
|
2015-01-23,40.057999,40.700001,39.666000,40.257999,40.257999,17193000
|
|
2015-01-26,40.366001,41.723999,40.209999,41.310001,41.310001,16172500
|
|
2015-01-27,40.883999,41.605999,40.660000,41.195999,41.195999,13905000
|
|
2015-01-28,41.222000,41.273998,39.683998,39.874001,39.874001,15748000
|
|
2015-01-29,40.214001,41.195999,39.299999,41.040001,41.040001,17740500
|
|
2015-01-30,40.792000,41.493999,40.599998,40.720001,40.720001,15035000
|
|
2015-02-02,40.793999,42.389999,40.660000,42.188000,42.188000,20746000
|
|
2015-02-03,42.644001,44.074001,42.254002,43.672001,43.672001,24131000
|
|
2015-02-04,43.658001,44.296001,43.360001,43.709999,43.709999,16527000
|
|
2015-02-05,43.976002,45.096001,43.928001,44.198002,44.198002,17614500
|
|
2015-02-06,44.400002,44.680000,43.299999,43.472000,43.472000,16219500
|
|
2015-02-09,43.076000,43.585999,42.397999,43.495998,43.495998,17362000
|
|
2015-02-10,43.509998,44.099998,43.000000,43.257999,43.257999,26952500
|
|
2015-02-11,42.442001,42.948002,41.456001,42.560001,42.560001,48845500
|
|
2015-02-12,38.714001,40.618000,38.655998,40.576000,40.576000,78248000
|
|
2015-02-13,40.580002,41.198002,40.181999,40.754002,40.754002,30955000
|
|
2015-02-17,41.139999,41.139999,40.299999,40.869999,40.869999,19898000
|
|
2015-02-18,40.834000,41.234001,40.520000,40.891998,40.891998,13568000
|
|
2015-02-19,41.000000,42.487999,40.750000,42.341999,42.341999,25770500
|
|
2015-02-20,42.155998,43.520000,41.962002,43.422001,43.422001,29910500
|
|
2015-02-23,43.132000,43.639999,41.265999,41.467999,41.467999,42499000
|
|
2015-02-24,41.458000,41.458000,40.340000,40.821999,40.821999,33018000
|
|
2015-02-25,40.987999,41.428001,40.515999,40.751999,40.751999,19547500
|
|
2015-02-26,40.799999,42.217999,40.444000,41.438000,41.438000,32364500
|
|
2015-02-27,41.380001,41.709999,40.560001,40.667999,40.667999,19410500
|
|
2015-03-02,40.540001,40.667999,39.166000,39.466000,39.466000,39610500
|
|
2015-03-03,39.362000,40.048000,39.063999,39.911999,39.911999,22161500
|
|
2015-03-04,39.849998,40.504002,39.442001,40.487999,40.487999,21110000
|
|
2015-03-05,40.570000,41.237999,40.029999,40.125999,40.125999,24385000
|
|
2015-03-06,39.841999,40.150002,38.430000,38.776001,38.776001,33562000
|
|
2015-03-09,38.877998,38.897999,37.650002,38.175999,38.175999,33683500
|
|
2015-03-10,37.692001,38.700001,37.520000,38.063999,38.063999,27898500
|
|
2015-03-11,38.230000,39.236000,38.202000,38.748001,38.748001,24874500
|
|
2015-03-12,38.750000,38.889999,37.950001,38.214001,38.214001,20746500
|
|
2015-03-13,37.790001,38.349998,37.464001,37.736000,37.736000,27171500
|
|
2015-03-16,38.400002,39.181999,37.959999,39.139999,39.139999,28144000
|
|
2015-03-17,39.085999,39.742001,38.787998,38.945999,38.945999,24470500
|
|
2015-03-18,38.992001,40.175999,38.622002,40.141998,40.141998,24104500
|
|
2015-03-19,40.400002,40.917999,38.905998,39.130001,39.130001,42376000
|
|
2015-03-20,39.490002,39.798000,39.124001,39.616001,39.616001,21347500
|
|
2015-03-23,39.700001,40.099998,39.493999,39.925999,39.925999,13158000
|
|
2015-03-24,40.316002,40.757999,39.950001,40.344002,40.344002,18249500
|
|
2015-03-25,39.653999,39.717999,38.540001,38.860001,38.860001,28652000
|
|
2015-03-26,38.784000,38.958000,37.939999,38.082001,38.082001,20640000
|
|
2015-03-27,37.813999,37.858002,36.279999,37.000000,37.000000,43024500
|
|
2015-03-30,37.169998,38.450001,36.360001,38.113998,38.113998,50447500
|
|
2015-03-31,38.706001,38.751999,37.681999,37.754002,37.754002,25133000
|
|
2015-04-01,37.740002,38.459999,37.209999,37.518002,37.518002,18973000
|
|
2015-04-02,38.046001,38.646000,38.000000,38.200001,38.200001,25052000
|
|
2015-04-06,39.599998,41.549999,39.500000,40.619999,40.619999,62279000
|
|
2015-04-07,40.501999,41.012001,40.228001,40.650002,40.650002,21739500
|
|
2015-04-08,41.639999,42.180000,41.174000,41.534000,41.534000,31515500
|
|
2015-04-09,41.686001,42.074001,41.223999,42.018002,42.018002,19001000
|
|
2015-04-10,41.970001,42.330002,41.799999,42.180000,42.180000,20338500
|
|
2015-04-13,42.088001,42.599998,41.810001,41.956001,41.956001,18791000
|
|
2015-04-14,41.714001,41.897999,41.099998,41.492001,41.492001,15130000
|
|
2015-04-15,41.492001,41.917999,41.320000,41.566002,41.566002,9762000
|
|
2015-04-16,41.540001,41.834000,41.257999,41.340000,41.340000,8295500
|
|
2015-04-17,40.998001,41.375999,40.700001,41.358002,41.358002,12349500
|
|
2015-04-20,41.355999,41.570000,40.770000,41.054001,41.054001,12796500
|
|
2015-04-21,41.160000,42.150002,40.862000,41.882000,41.882000,17162500
|
|
2015-04-22,42.500000,44.375999,42.338001,43.888000,43.888000,39315000
|
|
2015-04-23,43.653999,44.296001,43.430000,43.720001,43.720001,22056000
|
|
2015-04-24,44.099998,44.160000,43.602001,43.686001,43.686001,12139000
|
|
2015-04-27,44.512001,47.750000,44.400002,46.310001,46.310001,58363000
|
|
2015-04-28,46.950001,47.099998,45.605999,46.096001,46.096001,30427000
|
|
2015-04-29,46.009998,46.993999,45.526001,46.490002,46.490002,19680500
|
|
2015-04-30,46.077999,46.577999,45.034000,45.209999,45.209999,19559500
|
|
2015-05-01,45.987999,46.354000,44.082001,45.206001,45.206001,26408500
|
|
2015-05-04,45.636002,46.945999,45.422001,46.102001,46.102001,22173000
|
|
2015-05-05,47.551998,47.900002,45.826000,46.590000,46.590000,28984500
|
|
2015-05-06,46.820000,46.894001,45.639999,46.085999,46.085999,26354500
|
|
2015-05-07,44.200001,47.495998,44.049999,47.360001,47.360001,47279500
|
|
2015-05-08,47.198002,47.681999,46.740002,47.321999,47.321999,23341000
|
|
2015-05-11,47.257999,48.576000,47.062000,47.897999,47.897999,28361500
|
|
2015-05-12,48.021999,49.270000,47.638000,48.948002,48.948002,31817000
|
|
2015-05-13,49.521999,49.660000,48.450001,48.636002,48.636002,27201000
|
|
2015-05-14,48.964001,48.978001,48.250000,48.820000,48.820000,14479500
|
|
2015-05-15,48.785999,49.880001,48.500000,49.768002,49.768002,22638000
|
|
2015-05-18,49.400002,49.980000,49.200001,49.750000,49.750000,16766000
|
|
2015-05-19,49.686001,50.200001,49.230000,49.428001,49.428001,18371000
|
|
2015-05-20,49.425999,49.548000,48.273998,48.869999,48.869999,18778000
|
|
2015-05-21,48.605999,49.324001,48.472000,49.124001,49.124001,9853000
|
|
2015-05-22,49.076000,49.720001,49.001999,49.546001,49.546001,11115500
|
|
2015-05-26,49.535999,50.400002,49.299999,49.492001,49.492001,17493500
|
|
2015-05-27,49.702000,49.900002,49.110001,49.486000,49.486000,17041000
|
|
2015-05-28,49.405998,50.360001,49.009998,50.290001,50.290001,18236500
|
|
2015-05-29,50.200001,50.574001,49.886002,50.160000,50.160000,18946500
|
|
2015-06-01,50.282001,50.320000,49.493999,49.889999,49.889999,12525500
|
|
2015-06-02,49.784000,49.880001,49.259998,49.669998,49.669998,10674000
|
|
2015-06-03,49.639999,50.144001,49.402000,49.798000,49.798000,8907500
|
|
2015-06-04,49.500000,49.860001,49.141998,49.183998,49.183998,12268000
|
|
2015-06-05,49.200001,49.939999,49.136002,49.827999,49.827999,15110000
|
|
2015-06-08,50.169998,51.750000,50.062000,51.257999,51.257999,25085000
|
|
2015-06-09,51.080002,51.548000,50.827999,51.200001,51.200001,13055500
|
|
2015-06-10,50.380001,50.799999,49.700001,50.139999,50.139999,17272500
|
|
2015-06-11,50.652000,50.874001,50.085999,50.282001,50.282001,10220500
|
|
2015-06-12,50.042000,50.692001,50.042000,50.138000,50.138000,7111500
|
|
2015-06-15,49.939999,50.256001,49.202000,50.076000,50.076000,10931000
|
|
2015-06-16,50.026001,50.688000,49.820000,50.624001,50.624001,9923500
|
|
2015-06-17,50.433998,52.872002,50.403999,52.082001,52.082001,27564500
|
|
2015-06-18,52.400002,52.692001,52.004002,52.377998,52.377998,13913500
|
|
2015-06-19,52.480000,52.759998,52.020000,52.501999,52.501999,12315000
|
|
2015-06-22,52.430000,52.880001,51.138000,51.958000,51.958000,22805500
|
|
2015-06-23,52.063999,53.599998,51.714001,53.534000,53.534000,19354000
|
|
2015-06-24,53.396000,53.470001,52.743999,53.034000,53.034000,12061500
|
|
2015-06-25,53.290001,54.282001,53.049999,53.757999,53.757999,14246000
|
|
2015-06-26,53.778000,53.821999,53.200001,53.417999,53.417999,19192000
|
|
2015-06-29,52.389999,53.189999,52.139999,52.403999,52.403999,17394500
|
|
2015-06-30,52.959999,54.183998,52.799999,53.652000,53.652000,15434500
|
|
2015-07-01,54.222000,54.523998,53.570000,53.830002,53.830002,10506000
|
|
2015-07-02,56.040001,56.490002,54.661999,56.004002,56.004002,35819500
|
|
2015-07-06,55.776001,56.338001,55.259998,55.944000,55.944000,20609500
|
|
2015-07-07,55.000000,55.040001,52.153999,53.576000,53.576000,30525500
|
|
2015-07-08,51.863998,52.160000,50.862000,50.992001,50.992001,31105500
|
|
2015-07-09,51.816002,52.590000,51.358002,51.584000,51.584000,16670500
|
|
2015-07-10,52.444000,52.599998,51.563999,51.830002,51.830002,13054500
|
|
2015-07-13,52.450001,52.509998,51.209999,52.431999,52.431999,14801500
|
|
2015-07-14,52.419998,53.198002,52.102001,53.130001,53.130001,9538000
|
|
2015-07-15,53.348000,53.498001,52.416000,52.627998,52.627998,10108000
|
|
2015-07-16,52.844002,53.439999,52.632000,53.335999,53.335999,8080000
|
|
2015-07-17,54.500000,55.108002,53.650002,54.931999,54.931999,25020500
|
|
2015-07-20,55.000000,57.330002,54.507999,56.452000,56.452000,24892500
|
|
2015-07-21,54.009998,54.700001,53.310001,53.354000,53.354000,30543500
|
|
2015-07-22,52.254002,53.888000,52.172001,53.574001,53.574001,15525000
|
|
2015-07-23,53.930000,53.980000,53.054001,53.439999,53.439999,11136000
|
|
2015-07-24,53.476002,54.217999,52.784000,53.082001,53.082001,14182500
|
|
2015-07-27,52.486000,52.886002,50.158001,50.602001,50.602001,23471000
|
|
2015-07-28,51.150002,53.080002,50.368000,52.964001,52.964001,19479000
|
|
2015-07-29,52.854000,53.577999,52.400002,52.764000,52.764000,13950500
|
|
2015-07-30,52.537998,53.388000,52.422001,53.358002,53.358002,10173000
|
|
2015-07-31,53.520000,53.872002,53.023998,53.230000,53.230000,11113000
|
|
2015-08-03,53.257999,53.341999,51.414001,51.998001,51.998001,12767500
|
|
2015-08-04,52.001999,53.344002,51.667999,53.256001,53.256001,11762500
|
|
2015-08-05,52.716000,54.200001,52.080002,54.026001,54.026001,31071500
|
|
2015-08-06,49.908001,51.000000,47.223999,49.226002,49.226002,73119000
|
|
2015-08-07,48.716000,48.745998,47.678001,48.501999,48.501999,25367000
|
|
2015-08-10,47.630001,48.594002,47.209999,48.228001,48.228001,20929500
|
|
2015-08-11,47.430000,47.860001,46.888000,47.473999,47.473999,21324500
|
|
2015-08-12,47.000000,47.953999,46.548000,47.633999,47.633999,18640000
|
|
2015-08-13,47.972000,49.296001,47.824001,48.501999,48.501999,23446000
|
|
2015-08-14,49.448002,49.585999,48.354000,48.630001,48.630001,21824000
|
|
2015-08-17,51.112000,51.318001,50.102001,50.998001,50.998001,35883500
|
|
2015-08-18,51.076000,52.189999,50.712002,52.144001,52.144001,20975000
|
|
2015-08-19,52.066002,52.130001,51.004002,51.049999,51.049999,18021500
|
|
2015-08-20,50.411999,50.911999,48.380001,48.436001,48.436001,24529000
|
|
2015-08-21,47.200001,48.759998,46.102001,46.153999,46.153999,32951000
|
|
2015-08-24,40.557999,46.279999,39.000000,43.773998,43.773998,47908000
|
|
2015-08-25,46.104000,46.180000,43.824001,44.006001,44.006001,21636500
|
|
2015-08-26,45.585999,45.599998,43.102001,44.967999,44.967999,24815000
|
|
2015-08-27,46.200001,48.950001,46.161999,48.598000,48.598000,38280000
|
|
2015-08-28,48.372002,50.290001,48.313999,49.695999,49.695999,27568500
|
|
2015-08-31,49.124001,50.990002,49.102001,49.812000,49.812000,23501000
|
|
2015-09-01,48.068001,49.200001,47.394001,47.726002,47.726002,27274000
|
|
2015-09-02,49.060001,49.576000,47.956001,49.537998,49.537998,23146000
|
|
2015-09-03,50.411999,50.416000,49.000000,49.113998,49.113998,20974000
|
|
2015-09-04,48.178001,48.818001,47.639999,48.386002,48.386002,18446000
|
|
2015-09-08,49.009998,49.832001,48.810001,49.633999,49.633999,15691000
|
|
2015-09-09,50.410000,50.849998,49.660000,49.782001,49.782001,16954000
|
|
2015-09-10,49.445999,50.144001,49.066002,49.695999,49.695999,13545000
|
|
2015-09-11,49.528000,50.048000,48.945999,50.048000,50.048000,11754000
|
|
2015-09-14,50.220001,50.849998,49.933998,50.638000,50.638000,14454500
|
|
2015-09-15,50.549999,50.919998,49.900002,50.714001,50.714001,14667500
|
|
2015-09-16,50.608002,52.576000,50.576000,52.450001,52.450001,22085500
|
|
2015-09-17,52.792000,53.099998,52.138000,52.414001,52.414001,17929000
|
|
2015-09-18,51.591999,52.764000,51.500000,52.124001,52.124001,18815500
|
|
2015-09-21,52.796001,54.313999,51.160000,52.840000,52.840000,30601000
|
|
2015-09-22,51.806000,52.529999,51.174000,52.188000,52.188000,18322000
|
|
2015-09-23,52.389999,52.416000,51.515999,52.212002,52.212002,13004000
|
|
2015-09-24,51.905998,52.689999,51.242001,52.624001,52.624001,17241000
|
|
2015-09-25,53.321999,53.382000,51.230000,51.382000,51.382000,18867000
|
|
2015-09-28,51.470001,51.958000,49.321999,49.686001,49.686001,24505500
|
|
2015-09-29,50.091999,50.945999,49.091999,49.330002,49.330002,18516000
|
|
2015-09-30,50.400002,50.480000,48.467999,49.680000,49.680000,24648000
|
|
2015-10-01,49.501999,49.700001,47.425999,47.976002,47.976002,22865000
|
|
2015-10-02,47.119999,49.540001,46.986000,49.514000,49.514000,22120000
|
|
2015-10-05,49.768002,49.967999,48.826000,49.230000,49.230000,18449500
|
|
2015-10-06,48.000000,48.605999,47.116001,48.292000,48.292000,26126000
|
|
2015-10-07,47.326000,47.540001,45.824001,46.391998,46.391998,34070000
|
|
2015-10-08,46.015999,46.144001,44.262001,45.344002,45.344002,30666000
|
|
2015-10-09,44.186001,44.874001,43.672001,44.138000,44.138000,30792000
|
|
2015-10-12,44.598000,44.599998,43.054001,43.116001,43.116001,19181500
|
|
2015-10-13,42.655998,44.504002,42.226002,43.849998,43.849998,25857500
|
|
2015-10-14,44.133999,44.189999,43.085999,43.375999,43.375999,15522000
|
|
2015-10-15,43.285999,44.346001,42.740002,44.262001,44.262001,14221000
|
|
2015-10-16,44.608002,46.096001,44.574001,45.402000,45.402000,21672500
|
|
2015-10-19,45.299999,46.230000,44.987999,45.619999,45.619999,12539500
|
|
2015-10-20,45.543999,45.720001,40.400002,42.605999,42.605999,74500000
|
|
2015-10-21,42.397999,42.962002,41.759998,42.018002,42.018002,20757500
|
|
2015-10-22,42.312000,43.150002,41.880001,42.344002,42.344002,14126000
|
|
2015-10-23,43.000000,43.070000,41.537998,41.818001,41.818001,21177500
|
|
2015-10-26,42.276001,43.175999,42.000000,43.051998,43.051998,16957000
|
|
2015-10-27,42.967999,43.419998,41.501999,42.070000,42.070000,17597000
|
|
2015-10-28,42.262001,42.689999,41.660000,42.591999,42.591999,13643000
|
|
2015-10-29,42.349998,42.750000,42.127998,42.326000,42.326000,9025000
|
|
2015-10-30,42.080002,42.326000,40.778000,41.386002,41.386002,22194500
|
|
2015-11-02,41.784000,43.160000,41.444000,42.757999,42.757999,19639500
|
|
2015-11-03,42.770000,42.888000,41.549999,41.669998,41.669998,41662500
|
|
2015-11-04,45.400002,46.548000,45.040001,46.326000,46.326000,63632000
|
|
2015-11-05,46.116001,46.916000,45.838001,46.354000,46.354000,22484000
|
|
2015-11-06,46.139999,46.672001,45.900002,46.472000,46.472000,12226500
|
|
2015-11-09,46.598000,46.598000,44.862000,45.066002,45.066002,19254500
|
|
2015-11-10,44.695999,44.740002,43.216000,43.299999,43.299999,23085000
|
|
2015-11-11,43.554001,43.896000,42.726002,43.816002,43.816002,16739000
|
|
2015-11-12,43.570000,43.799999,42.532001,42.588001,42.588001,14579500
|
|
2015-11-13,42.590000,42.598000,41.304001,41.438000,41.438000,17151500
|
|
2015-11-16,41.217999,42.995998,41.160000,42.862000,42.862000,14627000
|
|
2015-11-17,43.040001,43.200001,42.279999,42.799999,42.799999,10743500
|
|
2015-11-18,42.900002,44.276001,42.504002,44.214001,44.214001,14059500
|
|
2015-11-19,44.108002,45.237999,44.060001,44.360001,44.360001,12522000
|
|
2015-11-20,44.698002,45.000000,42.716000,44.001999,44.001999,22003500
|
|
2015-11-23,43.470001,43.835999,42.936001,43.549999,43.549999,12631000
|
|
2015-11-24,43.074001,44.200001,43.000000,43.650002,43.650002,12401500
|
|
2015-11-25,44.268002,46.166000,44.076000,45.928001,45.928001,19954000
|
|
2015-11-27,46.212002,46.450001,45.402000,46.321999,46.321999,9747000
|
|
2015-11-30,46.358002,46.855999,45.816002,46.051998,46.051998,13299000
|
|
2015-12-01,46.212002,47.599998,46.209999,47.438000,47.438000,18670000
|
|
2015-12-02,47.400002,47.720001,46.245998,46.397999,46.397999,14907500
|
|
2015-12-03,47.096001,47.490002,46.000000,46.542000,46.542000,14698000
|
|
2015-12-04,46.492001,46.653999,45.532001,46.076000,46.076000,12868000
|
|
2015-12-07,45.540001,47.125999,45.230000,46.226002,46.226002,15721000
|
|
2015-12-08,45.504002,45.759998,44.840000,45.344002,45.344002,13438000
|
|
2015-12-09,45.340000,45.500000,44.144001,44.903999,44.903999,15289000
|
|
2015-12-10,44.942001,45.698002,44.728001,45.414001,45.414001,10358500
|
|
2015-12-11,45.048000,45.150002,43.327999,43.403999,43.403999,16343500
|
|
2015-12-14,43.501999,44.183998,42.973999,43.716000,43.716000,14135500
|
|
2015-12-15,44.363998,44.444000,43.599998,44.217999,44.217999,11222000
|
|
2015-12-16,44.419998,46.976002,44.146000,46.902000,46.902000,25521500
|
|
2015-12-17,46.787998,47.551998,45.962002,46.678001,46.678001,16493000
|
|
2015-12-18,46.577999,47.180000,45.858002,46.091999,46.091999,15071000
|
|
2015-12-21,46.338001,47.166000,46.216000,46.512001,46.512001,9766000
|
|
2015-12-22,46.998001,47.310001,45.925999,45.990002,45.990002,9807500
|
|
2015-12-23,46.436001,46.689999,45.625999,45.939999,45.939999,7775000
|
|
2015-12-24,46.112000,46.375999,45.655998,46.113998,46.113998,3540000
|
|
2015-12-28,46.298000,46.396000,45.108002,45.790001,45.790001,9506500
|
|
2015-12-29,46.012001,47.543999,45.910000,47.438000,47.438000,12031500
|
|
2015-12-30,47.320000,48.726002,47.133999,47.618000,47.618000,18489500
|
|
2015-12-31,47.702000,48.689999,47.674000,48.001999,48.001999,13575000
|
|
2016-01-04,46.144001,46.276001,43.799999,44.681999,44.681999,34135500
|
|
2016-01-05,45.271999,45.377998,44.000000,44.686001,44.686001,15934000
|
|
2016-01-06,44.000000,44.009998,43.195999,43.807999,43.807999,18895500
|
|
2016-01-07,42.838001,43.688000,42.734001,43.130001,43.130001,17771500
|
|
2016-01-08,43.571999,44.088001,42.153999,42.200001,42.200001,18140500
|
|
2016-01-11,42.801998,42.889999,40.599998,41.570000,41.570000,20457000
|
|
2016-01-12,42.320000,42.748001,41.062000,41.993999,41.993999,15459500
|
|
2016-01-13,42.402000,42.529999,40.000000,40.062000,40.062000,20632000
|
|
2016-01-14,40.442001,42.000000,38.675999,41.236000,41.236000,32453500
|
|
2016-01-15,39.793999,41.014000,39.450001,40.998001,40.998001,27893000
|
|
2016-01-19,41.742001,42.094002,40.155998,40.944000,40.944000,20193500
|
|
2016-01-20,39.880001,40.256001,38.250000,39.740002,39.740002,29193000
|
|
2016-01-21,40.310001,40.646000,39.004002,39.993999,39.993999,15831000
|
|
2016-01-22,40.959999,41.099998,39.806000,40.509998,40.509998,15620500
|
|
2016-01-25,40.012001,40.714001,39.175999,39.276001,39.276001,13493500
|
|
2016-01-26,39.340000,39.563999,37.776001,38.712002,38.712002,24821000
|
|
2016-01-27,38.476002,38.652000,37.153999,37.613998,37.613998,18086000
|
|
2016-01-28,38.158001,38.256001,36.481998,37.939999,37.939999,22964000
|
|
2016-01-29,37.990002,38.748001,37.616001,38.240002,38.240002,14261500
|
|
2016-02-01,37.751999,39.903999,36.549999,39.388000,39.388000,26488000
|
|
2016-02-02,38.484001,38.624001,36.046001,36.556000,36.556000,28868000
|
|
2016-02-03,36.717999,36.787998,34.035999,34.695999,34.695999,39657000
|
|
2016-02-04,34.139999,35.195999,33.397999,35.066002,35.066002,21927000
|
|
2016-02-05,34.259998,34.599998,31.548000,32.520000,32.520000,47188000
|
|
2016-02-08,31.420000,31.430000,29.200001,29.598000,29.598000,46565000
|
|
2016-02-09,28.464001,31.958000,28.209999,29.650000,29.650000,43258000
|
|
2016-02-10,30.100000,30.993999,28.348000,28.733999,28.733999,52032500
|
|
2016-02-11,30.400000,32.652000,29.400000,30.094000,30.094000,71262000
|
|
2016-02-12,31.000000,31.402000,28.740000,30.208000,30.208000,36179000
|
|
2016-02-16,31.740000,32.590000,30.822001,31.034000,31.034000,27969000
|
|
2016-02-17,31.799999,33.868000,31.336000,33.736000,33.736000,29126000
|
|
2016-02-18,34.484001,34.590000,32.953999,33.354000,33.354000,19438000
|
|
2016-02-19,32.731998,33.498001,32.500000,33.316002,33.316002,14797000
|
|
2016-02-22,34.023998,35.782001,33.970001,35.548000,35.548000,25300500
|
|
2016-02-23,35.231998,36.346001,34.736000,35.442001,35.442001,29922000
|
|
2016-02-24,34.549999,35.900002,33.568001,35.799999,35.799999,26978000
|
|
2016-02-25,35.730000,37.703999,35.040001,37.486000,37.486000,28753500
|
|
2016-02-26,37.740002,38.400002,37.000000,38.068001,38.068001,30325500
|
|
2016-02-29,38.480000,39.270000,37.844002,38.386002,38.386002,22495000
|
|
2016-03-01,38.849998,39.189999,36.540001,37.270000,37.270000,33561000
|
|
2016-03-02,36.745998,37.703999,36.299999,37.667999,37.667999,24312000
|
|
2016-03-03,37.655998,39.484001,36.844002,39.147999,39.147999,24145000
|
|
2016-03-04,39.599998,40.806000,39.500000,40.208000,40.208000,32445500
|
|
2016-03-07,39.535999,41.939999,39.480000,41.057999,41.057999,26647000
|
|
2016-03-08,40.700001,41.500000,40.439999,40.520000,40.520000,20893500
|
|
2016-03-09,40.903999,41.874001,40.557999,41.743999,41.743999,16043000
|
|
2016-03-10,42.000000,42.658001,40.133999,41.035999,41.035999,25962500
|
|
2016-03-11,41.585999,41.883999,41.066002,41.500000,41.500000,16715500
|
|
2016-03-14,42.529999,43.344002,42.127998,43.029999,43.029999,20328500
|
|
2016-03-15,42.854000,43.793999,42.299999,43.667999,43.667999,15902500
|
|
2016-03-16,43.599998,44.515999,43.403999,44.386002,44.386002,17583500
|
|
2016-03-17,44.293999,45.700001,44.000000,45.276001,45.276001,18914500
|
|
2016-03-18,45.820000,46.896000,45.612000,46.548000,46.548000,23559000
|
|
2016-03-21,47.068001,47.976002,47.000000,47.664001,47.664001,26539000
|
|
2016-03-22,47.442001,47.798000,46.512001,46.848000,46.848000,21580000
|
|
2016-03-23,46.473999,46.945999,44.405998,44.515999,44.515999,24744000
|
|
2016-03-24,43.155998,45.778000,43.000000,45.549999,45.549999,24804500
|
|
2016-03-28,46.321999,46.962002,45.000000,46.051998,46.051998,19628500
|
|
2016-03-29,45.978001,46.476002,45.066002,46.026001,46.026001,20071500
|
|
2016-03-30,47.018002,47.099998,45.299999,45.377998,45.377998,20165000
|
|
2016-03-31,45.868000,47.484001,45.001999,45.953999,45.953999,40064500
|
|
2016-04-01,48.966000,49.580002,46.650002,47.518002,47.518002,79987500
|
|
2016-04-04,49.824001,50.424000,48.728001,49.397999,49.397999,67376500
|
|
2016-04-05,48.099998,51.312000,48.000000,51.094002,51.094002,49743500
|
|
2016-04-06,50.793999,53.548000,50.689999,53.084000,53.084000,58527500
|
|
2016-04-07,53.290001,53.868000,50.902000,51.439999,51.439999,44281000
|
|
2016-04-08,52.099998,52.164001,49.604000,50.014000,50.014000,36819500
|
|
2016-04-11,50.200001,51.798000,49.060001,49.984001,49.984001,45808500
|
|
2016-04-12,49.900002,50.360001,48.726002,49.563999,49.563999,28816000
|
|
2016-04-13,49.702000,51.099998,49.466000,50.905998,50.905998,24628000
|
|
2016-04-14,50.599998,51.368000,50.209999,50.372002,50.372002,20661000
|
|
2016-04-15,50.262001,50.919998,49.824001,50.902000,50.902000,18762000
|
|
2016-04-18,50.445999,51.661999,50.332001,50.776001,50.776001,21357000
|
|
2016-04-19,50.624001,50.874001,48.250000,49.473999,49.473999,31787500
|
|
2016-04-20,49.251999,50.731998,48.299999,49.993999,49.993999,25970500
|
|
2016-04-21,49.798000,50.180000,49.382000,49.658001,49.658001,13915500
|
|
2016-04-22,49.778000,50.799999,49.141998,50.750000,50.750000,18931500
|
|
2016-04-25,50.602001,51.476002,50.152000,50.363998,50.363998,18351500
|
|
2016-04-26,50.410000,51.146000,49.877998,50.748001,50.748001,16119000
|
|
2016-04-27,50.549999,51.000000,49.880001,50.293999,50.293999,16029000
|
|
2016-04-28,49.970001,50.686001,49.487999,49.542000,49.542000,12595000
|
|
2016-04-29,49.627998,49.686001,47.562000,48.152000,48.152000,27069000
|
|
2016-05-02,48.299999,48.638000,46.964001,48.360001,48.360001,19219500
|
|
2016-05-03,47.472000,47.782001,46.324001,46.464001,46.464001,21511000
|
|
2016-05-04,46.057999,46.891998,44.080002,44.512001,44.512001,43502500
|
|
2016-05-05,45.692001,45.728001,41.958000,42.306000,42.306000,56274000
|
|
2016-05-06,42.174000,43.273998,41.622002,42.986000,42.986000,28426000
|
|
2016-05-09,43.144001,43.230000,41.360001,41.784000,41.784000,23882000
|
|
2016-05-10,41.509998,41.894001,41.000000,41.737999,41.737999,20353000
|
|
2016-05-11,41.518002,43.096001,41.209999,41.792000,41.792000,25809500
|
|
2016-05-12,42.287998,42.334000,40.731998,41.456001,41.456001,18252500
|
|
2016-05-13,41.556000,42.240002,41.340000,41.521999,41.521999,14114000
|
|
2016-05-16,41.630001,42.630001,41.584000,41.658001,41.658001,14747000
|
|
2016-05-17,41.810001,41.964001,40.804001,40.931999,40.931999,14218000
|
|
2016-05-18,41.830002,43.062000,41.549999,42.234001,42.234001,28087500
|
|
2016-05-19,42.723999,43.358002,41.459999,43.042000,43.042000,34331500
|
|
2016-05-20,43.397999,44.110001,43.270000,44.056000,44.056000,45035500
|
|
2016-05-23,43.973999,44.520000,43.172001,43.243999,43.243999,25512500
|
|
2016-05-24,43.320000,43.748001,43.035999,43.582001,43.582001,15069000
|
|
2016-05-25,43.582001,44.271999,43.301998,43.916000,43.916000,15634000
|
|
2016-05-26,44.099998,45.051998,43.810001,45.023998,45.023998,20362000
|
|
2016-05-27,44.998001,45.186001,44.150002,44.608002,44.608002,18251500
|
|
2016-05-31,44.608002,44.950001,44.299999,44.646000,44.646000,13945000
|
|
2016-06-01,44.296001,44.480000,43.377998,43.911999,43.911999,14913500
|
|
2016-06-02,43.917999,43.981998,43.422001,43.792000,43.792000,10164000
|
|
2016-06-03,44.000000,44.388000,43.602001,43.798000,43.798000,11145000
|
|
2016-06-06,43.599998,44.180000,43.090000,44.136002,44.136002,11247500
|
|
2016-06-07,44.448002,46.888000,44.304001,46.467999,46.467999,31068000
|
|
2016-06-08,46.759998,48.169998,46.521999,47.104000,47.104000,29860000
|
|
2016-06-09,46.995998,47.066002,45.411999,45.872002,45.872002,22460500
|
|
2016-06-10,45.478001,45.594002,43.683998,43.757999,43.757999,30133000
|
|
2016-06-13,43.900002,45.153999,43.532001,43.574001,43.574001,20965000
|
|
2016-06-14,43.776001,44.439999,42.506001,42.992001,42.992001,17901000
|
|
2016-06-15,43.389999,44.380001,43.026001,43.540001,43.540001,14542500
|
|
2016-06-16,43.484001,43.608002,42.700001,43.585999,43.585999,12201500
|
|
2016-06-17,43.562000,43.998001,42.900002,43.094002,43.094002,15563000
|
|
2016-06-20,43.900002,44.750000,43.646000,43.939999,43.939999,17777500
|
|
2016-06-21,44.136002,44.514000,43.762001,43.922001,43.922001,22645000
|
|
2016-06-22,39.894001,41.189999,39.150002,39.332001,39.332001,118712000
|
|
2016-06-23,39.138000,39.509998,38.425999,39.279999,39.279999,50653500
|
|
2016-06-24,38.009998,39.023998,37.945999,38.630001,38.630001,35132500
|
|
2016-06-27,38.172001,39.762001,37.574001,39.709999,39.709999,36027000
|
|
2016-06-28,40.377998,40.810001,39.882000,40.358002,40.358002,31062000
|
|
2016-06-29,41.026001,42.355999,40.599998,42.037998,42.037998,29974500
|
|
2016-06-30,42.594002,42.700001,41.804001,42.456001,42.456001,24215500
|
|
2016-07-01,41.228001,43.647999,41.200001,43.299999,43.299999,27000000
|
|
2016-07-05,41.945999,42.908001,41.599998,42.796001,42.796001,25876500
|
|
2016-07-06,42.000000,43.046001,41.799999,42.888000,42.888000,24599500
|
|
2016-07-07,42.619999,43.624001,42.602001,43.188000,43.188000,18060000
|
|
2016-07-08,43.560001,43.962002,42.900002,43.355999,43.355999,20374000
|
|
2016-07-11,43.992001,45.355999,43.902000,44.956001,44.956001,27149000
|
|
2016-07-12,44.820000,45.500000,44.644001,44.930000,44.930000,22856500
|
|
2016-07-13,45.099998,45.118000,44.057999,44.506001,44.506001,17835500
|
|
2016-07-14,44.624001,44.987999,44.209999,44.306000,44.306000,13379000
|
|
2016-07-15,44.504002,44.549999,43.928001,44.080002,44.080002,11171000
|
|
2016-07-18,43.928001,45.417999,43.660000,45.250000,45.250000,17060500
|
|
2016-07-19,45.000000,45.820000,44.950001,45.051998,45.051998,15575500
|
|
2016-07-20,45.293999,45.959999,45.000000,45.672001,45.672001,12842500
|
|
2016-07-21,45.200001,45.570000,43.820000,44.099998,44.099998,22143500
|
|
2016-07-22,44.397999,44.900002,43.776001,44.453999,44.453999,12898500
|
|
2016-07-25,44.453999,46.278000,44.273998,46.001999,46.001999,22453500
|
|
2016-07-26,45.537998,46.000000,45.060001,45.902000,45.902000,17150000
|
|
2016-07-27,45.868000,46.672001,45.383999,45.698002,45.698002,14445000
|
|
2016-07-28,45.590000,46.152000,45.320000,46.122002,46.122002,12095500
|
|
2016-07-29,46.139999,47.056000,46.048000,46.958000,46.958000,15354000
|
|
2016-08-01,47.099998,47.326000,45.875999,46.001999,46.001999,20081500
|
|
2016-08-02,45.874001,45.973999,44.279999,45.439999,45.439999,19672000
|
|
2016-08-03,45.473999,45.939999,44.841999,45.158001,45.158001,19439000
|
|
2016-08-04,45.138000,46.172001,44.410000,46.122002,46.122002,20735000
|
|
2016-08-05,46.000000,46.400002,45.480000,46.006001,46.006001,16026000
|
|
2016-08-08,45.599998,45.919998,45.217999,45.231998,45.231998,11318000
|
|
2016-08-09,45.363998,46.307999,45.330002,45.816002,45.816002,11039000
|
|
2016-08-10,45.647999,45.973999,44.924000,45.130001,45.130001,11691500
|
|
2016-08-11,45.234001,45.514000,44.681999,44.981998,44.981998,9404500
|
|
2016-08-12,45.082001,45.330002,44.807999,45.122002,45.122002,9067500
|
|
2016-08-15,45.203999,45.900002,44.986000,45.118000,45.118000,10171500
|
|
2016-08-16,45.098000,45.438000,44.681999,44.722000,44.722000,11335500
|
|
2016-08-17,44.866001,44.966000,44.560001,44.647999,44.647999,8935500
|
|
2016-08-18,44.764000,45.132000,44.458000,44.702000,44.702000,8572500
|
|
2016-08-19,44.708000,45.034000,44.506001,45.000000,45.000000,8297500
|
|
2016-08-22,44.834000,45.021999,44.535999,44.585999,44.585999,10327500
|
|
2016-08-23,44.863998,45.698002,44.560001,44.967999,44.967999,23922000
|
|
2016-08-24,45.410000,45.430000,44.444000,44.523998,44.523998,12853500
|
|
2016-08-25,44.622002,44.759998,44.153999,44.192001,44.192001,8812500
|
|
2016-08-26,44.428001,44.571999,43.764000,43.998001,43.998001,11195000
|
|
2016-08-29,44.029999,44.080002,43.000000,43.040001,43.040001,16331500
|
|
2016-08-30,43.222000,43.222000,42.104000,42.268002,42.268002,15844500
|
|
2016-08-31,42.085999,42.520000,41.730000,42.402000,42.402000,16382500
|
|
2016-09-01,41.801998,42.220001,40.099998,40.153999,40.153999,39715500
|
|
2016-09-02,40.466000,40.639999,39.240002,39.556000,39.556000,29887000
|
|
2016-09-06,39.804001,40.650002,39.799999,40.566002,40.566002,21953000
|
|
2016-09-07,41.099998,41.299999,40.141998,40.341999,40.341999,18204500
|
|
2016-09-08,39.910000,39.978001,39.271999,39.472000,39.472000,16889500
|
|
2016-09-09,39.818001,39.984001,38.740002,38.894001,38.894001,18785000
|
|
2016-09-12,39.000000,40.273998,38.820000,39.660000,39.660000,18576000
|
|
2016-09-13,39.411999,39.698002,38.689999,39.209999,39.209999,17947000
|
|
2016-09-14,39.150002,39.584000,38.972000,39.282001,39.282001,11272500
|
|
2016-09-15,39.298000,40.504002,39.279999,40.084000,40.084000,15386000
|
|
2016-09-16,40.084000,41.139999,39.799999,41.080002,41.080002,15539000
|
|
2016-09-19,41.400002,41.886002,41.000000,41.268002,41.268002,11497500
|
|
2016-09-20,41.369999,41.549999,40.782001,40.928001,40.928001,12052500
|
|
2016-09-21,41.273998,41.400002,40.312000,41.043999,41.043999,13167500
|
|
2016-09-22,41.279999,41.456001,40.599998,41.285999,41.285999,11914500
|
|
2016-09-23,41.198002,42.035999,41.133999,41.490002,41.490002,14526000
|
|
2016-09-26,41.299999,42.200001,41.299999,41.798000,41.798000,11972000
|
|
2016-09-27,41.930000,41.995998,40.922001,41.161999,41.161999,16866000
|
|
2016-09-28,41.501999,41.650002,41.051998,41.254002,41.254002,10442000
|
|
2016-09-29,41.119999,41.466000,40.116001,40.139999,40.139999,13635000
|
|
2016-09-30,40.442001,40.995998,39.910000,40.806000,40.806000,12931500
|
|
2016-10-03,42.459999,43.133999,41.650002,42.740002,42.740002,29999500
|
|
2016-10-04,42.619999,42.664001,41.764000,42.282001,42.282001,17707500
|
|
2016-10-05,42.448002,42.630001,41.624001,41.692001,41.692001,9387500
|
|
2016-10-06,40.492001,40.841999,40.042000,40.200001,40.200001,23517000
|
|
2016-10-07,40.200001,40.264000,39.160000,39.321999,39.321999,17465000
|
|
2016-10-10,40.270000,40.827999,39.931999,40.189999,40.189999,16581500
|
|
2016-10-11,40.369999,40.439999,39.661999,40.020000,40.020000,11642000
|
|
2016-10-12,40.189999,40.776001,40.084000,40.301998,40.301998,9853500
|
|
2016-10-13,40.099998,40.180000,39.410000,40.048000,40.048000,12473000
|
|
2016-10-14,40.132000,40.285999,39.259998,39.301998,39.301998,21349500
|
|
2016-10-17,39.410000,39.678001,38.400002,38.792000,38.792000,22770500
|
|
2016-10-18,39.198002,39.894001,38.652000,39.820000,39.820000,28402500
|
|
2016-10-19,39.948002,41.332001,39.612000,40.712002,40.712002,34956000
|
|
2016-10-20,40.424000,40.599998,39.410000,39.820000,39.820000,25364500
|
|
2016-10-21,39.720001,40.313999,39.481998,40.018002,40.018002,14717000
|
|
2016-10-24,40.200001,40.790001,40.049999,40.551998,40.551998,13758000
|
|
2016-10-25,40.580002,40.938000,40.240002,40.467999,40.467999,12225000
|
|
2016-10-26,40.200001,40.638000,40.020000,40.448002,40.448002,28164000
|
|
2016-10-27,42.268002,42.740002,40.330002,40.801998,40.801998,65468500
|
|
2016-10-28,40.799999,41.063999,39.966000,39.993999,39.993999,21400500
|
|
2016-10-31,40.498001,40.498001,39.161999,39.546001,39.546001,23461500
|
|
2016-11-01,39.608002,39.700001,37.622002,38.158001,38.158001,35300000
|
|
2016-11-02,38.009998,38.540001,37.501999,37.604000,37.604000,21267000
|
|
2016-11-03,37.799999,38.293999,37.408001,37.484001,37.484001,13265000
|
|
2016-11-04,37.799999,38.692001,37.192001,38.112000,38.112000,25730000
|
|
2016-11-07,38.717999,38.858002,38.009998,38.641998,38.641998,19350500
|
|
2016-11-08,38.757999,39.498001,38.251999,38.987999,38.987999,16338000
|
|
2016-11-09,37.375999,38.400002,36.790001,38.012001,38.012001,40865500
|
|
2016-11-10,38.209999,38.321999,36.084000,37.070000,37.070000,33751500
|
|
2016-11-11,36.848000,37.776001,36.599998,37.712002,37.712002,19942500
|
|
2016-11-14,37.599998,37.650002,35.638000,36.290001,36.290001,32761000
|
|
2016-11-15,36.556000,37.285999,36.410000,36.754002,36.754002,19510000
|
|
2016-11-16,36.529999,36.945999,36.242001,36.785999,36.785999,17172000
|
|
2016-11-17,36.698002,37.897999,36.422001,37.731998,37.731998,24435500
|
|
2016-11-18,38.130001,38.599998,37.000000,37.004002,37.004002,26051500
|
|
2016-11-21,37.007999,37.778000,36.882000,36.903999,36.903999,21805000
|
|
2016-11-22,37.167999,38.293999,36.742001,38.234001,38.234001,28017000
|
|
2016-11-23,38.122002,39.127998,37.799999,38.627998,38.627998,24459500
|
|
2016-11-25,38.728001,39.448002,38.728001,39.330002,39.330002,11830500
|
|
2016-11-28,39.096001,39.869999,38.910000,39.223999,39.223999,22646000
|
|
2016-11-29,39.112000,39.346001,37.900002,37.914001,37.914001,22196500
|
|
2016-11-30,38.200001,38.377998,37.500000,37.880001,37.880001,17735500
|
|
2016-12-01,37.650002,37.706001,36.200001,36.375999,36.375999,25632000
|
|
2016-12-02,36.576000,36.976002,36.000000,36.293999,36.293999,20211500
|
|
2016-12-05,36.501999,37.778000,36.501999,37.360001,37.360001,20361000
|
|
2016-12-06,37.104000,37.316002,36.535999,37.169998,37.169998,16958000
|
|
2016-12-07,37.230000,38.680000,37.000000,38.630001,38.630001,27309500
|
|
2016-12-08,38.410000,38.500000,37.908001,38.458000,38.458000,15970500
|
|
2016-12-09,38.174000,38.768002,38.161999,38.436001,38.436001,13612500
|
|
2016-12-12,38.560001,38.883999,38.236000,38.486000,38.486000,12194500
|
|
2016-12-13,38.636002,40.256001,38.599998,39.630001,39.630001,34119500
|
|
2016-12-14,39.748001,40.599998,39.352001,39.737999,39.737999,20754500
|
|
2016-12-15,39.681999,40.147999,39.478001,39.515999,39.515999,16098000
|
|
2016-12-16,39.616001,40.518002,39.520000,40.498001,40.498001,18984500
|
|
2016-12-19,40.498001,40.889999,39.967999,40.546001,40.546001,17440500
|
|
2016-12-20,40.610001,41.799999,40.500000,41.757999,41.757999,23445500
|
|
2016-12-21,41.689999,42.445999,41.481998,41.540001,41.540001,26038000
|
|
2016-12-22,41.644001,41.998001,41.299999,41.689999,41.689999,15555500
|
|
2016-12-23,41.599998,42.689999,41.542000,42.667999,42.667999,23352500
|
|
2016-12-27,42.976002,44.450001,42.883999,43.905998,43.905998,29578500
|
|
2016-12-28,44.306000,44.759998,43.439999,43.948002,43.948002,18912500
|
|
2016-12-29,43.712002,43.840000,42.824001,42.936001,42.936001,20225000
|
|
2016-12-30,43.259998,43.500000,42.335999,42.737999,42.737999,23213000
|
|
2017-01-03,42.972000,44.066002,42.192001,43.397999,43.397999,29616500
|
|
2017-01-04,42.950001,45.599998,42.862000,45.397999,45.397999,56067500
|
|
2017-01-05,45.284000,45.495998,44.389999,45.349998,45.349998,29558500
|
|
2017-01-06,45.386002,46.062000,45.090000,45.801998,45.801998,27639500
|
|
2017-01-09,45.793999,46.383999,45.599998,46.256001,46.256001,19897500
|
|
2017-01-10,46.400002,46.400002,45.377998,45.973999,45.973999,18300000
|
|
2017-01-11,45.813999,45.995998,45.335999,45.945999,45.945999,18254000
|
|
2017-01-12,45.812000,46.139999,45.116001,45.917999,45.917999,18951000
|
|
2017-01-13,46.000000,47.570000,45.917999,47.549999,47.549999,30465000
|
|
2017-01-17,47.340000,47.992001,46.874001,47.116001,47.116001,23087500
|
|
2017-01-18,47.330002,47.942001,47.116001,47.672001,47.672001,18845000
|
|
2017-01-19,49.450001,49.736000,48.150002,48.751999,48.751999,38661500
|
|
2017-01-20,49.091999,49.200001,48.602001,48.945999,48.945999,21021500
|
|
2017-01-23,49.169998,50.178001,49.099998,49.784000,49.784000,31314500
|
|
2017-01-24,50.000000,50.959999,49.930000,50.922001,50.922001,24827500
|
|
2017-01-25,51.462002,51.692001,50.360001,50.894001,50.894001,25713000
|
|
2017-01-26,50.858002,51.147999,50.150002,50.501999,50.501999,15760500
|
|
2017-01-27,50.276001,50.599998,49.703999,50.590000,50.590000,15831500
|
|
2017-01-30,50.506001,51.057999,49.419998,50.125999,50.125999,19005500
|
|
2017-01-31,49.848000,51.178001,49.540001,50.386002,50.386002,20580500
|
|
2017-02-01,50.610001,50.639999,49.810001,49.848000,49.848000,19794000
|
|
2017-02-02,49.667999,50.484001,49.542000,50.310001,50.310001,12499000
|
|
2017-02-03,50.382000,50.436001,49.936001,50.265999,50.265999,10933500
|
|
2017-02-06,50.200001,51.563999,50.125999,51.554001,51.554001,17812500
|
|
2017-02-07,51.638000,52.000000,51.284000,51.495998,51.495998,21224000
|
|
2017-02-08,51.470001,52.672001,51.240002,52.416000,52.416000,19665000
|
|
2017-02-09,53.250000,54.236000,53.230000,53.840000,53.840000,39101000
|
|
2017-02-10,53.958000,54.189999,53.222000,53.846001,53.846001,18098500
|
|
2017-02-13,54.147999,56.158001,54.102001,56.119999,56.119999,35148000
|
|
2017-02-14,55.806000,57.478001,55.722000,56.195999,56.195999,36726000
|
|
2017-02-15,56.000000,56.448002,55.287998,55.952000,55.952000,24739500
|
|
2017-02-16,55.520000,56.000000,53.700001,53.790001,53.790001,35386500
|
|
2017-02-17,53.160000,54.577999,52.830002,54.445999,54.445999,31285500
|
|
2017-02-21,55.090000,56.279999,54.801998,55.478001,55.478001,28383500
|
|
2017-02-22,56.062000,56.689999,54.520000,54.702000,54.702000,43775000
|
|
2017-02-23,52.799999,52.931999,51.112000,51.198002,51.198002,74576000
|
|
2017-02-24,50.532001,51.650002,50.040001,51.400002,51.400002,40858000
|
|
2017-02-27,49.633999,49.672001,48.402000,49.245998,49.245998,57304000
|
|
2017-02-28,48.838001,50.200001,48.779999,49.998001,49.998001,30390500
|
|
2017-03-01,50.835999,50.970001,49.821999,50.004002,50.004002,24047500
|
|
2017-03-02,49.942001,50.655998,49.653999,50.096001,50.096001,16759000
|
|
2017-03-03,50.147999,50.380001,49.799999,50.313999,50.313999,14597000
|
|
2017-03-06,49.582001,50.340000,49.501999,50.242001,50.242001,16777500
|
|
2017-03-07,50.383999,50.778000,49.664001,49.717999,49.717999,17297500
|
|
2017-03-08,49.400002,50.014000,49.063999,49.374001,49.374001,18626000
|
|
2017-03-09,49.526001,49.731998,48.599998,48.980000,48.980000,19396500
|
|
2017-03-10,49.242001,49.299999,48.599998,48.737999,48.737999,15331500
|
|
2017-03-13,48.964001,49.369999,48.556000,49.234001,49.234001,15113000
|
|
2017-03-14,49.222000,51.624001,49.203999,51.599998,51.599998,37992000
|
|
2017-03-15,51.400002,52.200001,50.854000,51.146000,51.146000,26654000
|
|
2017-03-16,52.480000,53.150002,51.812000,52.410000,52.410000,35661000
|
|
2017-03-17,52.799999,53.066002,52.240002,52.299999,52.299999,32487500
|
|
2017-03-20,52.119999,52.910000,51.764000,52.383999,52.383999,18071500
|
|
2017-03-21,52.566002,52.959999,50.048000,50.136002,50.136002,34543000
|
|
2017-03-22,50.312000,51.014000,50.102001,51.001999,51.001999,20296500
|
|
2017-03-23,51.077999,51.534000,50.660000,50.956001,50.956001,16601000
|
|
2017-03-24,51.139999,52.778000,51.001999,52.632000,52.632000,28236500
|
|
2017-03-27,52.119999,54.113998,51.950001,54.043999,54.043999,31154000
|
|
2017-03-28,55.403999,56.136002,55.000000,55.490002,55.490002,39938000
|
|
2017-03-29,55.667999,55.919998,55.108002,55.476002,55.476002,18381000
|
|
2017-03-30,55.608002,56.400002,55.442001,55.584000,55.584000,20742000
|
|
2017-03-31,55.745998,55.936001,55.264000,55.660000,55.660000,16473000
|
|
2017-04-03,57.380001,59.799999,56.916000,59.703999,59.703999,69443000
|
|
2017-04-04,59.377998,60.962002,58.905998,60.740002,60.740002,50673000
|
|
2017-04-05,60.408001,60.976002,58.840000,59.000000,59.000000,39404500
|
|
2017-04-06,59.375999,60.388000,58.820000,59.740002,59.740002,27603000
|
|
2017-04-07,59.500000,60.537998,59.430000,60.507999,60.507999,22898000
|
|
2017-04-10,61.830002,62.745998,61.742001,62.478001,62.478001,38322500
|
|
2017-04-11,62.675999,62.694000,61.099998,61.742001,61.742001,28623000
|
|
2017-04-12,61.268002,61.689999,59.264000,59.368000,59.368000,30253500
|
|
2017-04-13,59.340000,61.478001,59.060001,60.799999,60.799999,46423000
|
|
2017-04-17,60.540001,60.799999,59.736000,60.287998,60.287998,20693500
|
|
2017-04-18,59.939999,60.167999,59.580002,60.049999,60.049999,15178500
|
|
2017-04-19,60.492001,61.324001,60.422001,61.104000,61.104000,19490000
|
|
2017-04-20,61.301998,61.830002,60.046001,60.501999,60.501999,30747000
|
|
2017-04-21,60.400002,61.279999,60.084000,61.119999,61.119999,22549000
|
|
2017-04-24,61.844002,62.110001,61.203999,61.605999,61.605999,25417500
|
|
2017-04-25,61.599998,62.796001,61.172001,62.757999,62.757999,33688500
|
|
2017-04-26,62.473999,62.900002,61.799999,62.034000,62.034000,23475000
|
|
2017-04-27,62.338001,62.618000,61.500000,61.726002,61.726002,17343000
|
|
2017-04-28,61.966000,62.959999,61.599998,62.813999,62.813999,22527500
|
|
2017-05-01,62.976002,65.449997,62.962002,64.566002,64.566002,44148000
|
|
2017-05-02,64.800003,65.531998,63.312000,63.778000,63.778000,26914000
|
|
2017-05-03,63.534000,64.306000,62.090000,62.203999,62.203999,35667000
|
|
2017-05-04,61.487999,61.554001,58.152000,59.091999,59.091999,70760000
|
|
2017-05-05,59.599998,61.709999,59.360001,61.669998,61.669998,40886500
|
|
2017-05-08,62.180000,62.757999,61.164001,61.438000,61.438000,35032500
|
|
2017-05-09,61.875999,64.398003,61.820000,64.251999,64.251999,48382500
|
|
2017-05-10,64.311996,65.099998,63.624001,65.043999,65.043999,28708000
|
|
2017-05-11,64.680000,65.199997,63.919998,64.620003,64.620003,23769000
|
|
2017-05-12,65.096001,65.400002,64.306000,64.961998,64.961998,20608000
|
|
2017-05-15,63.675999,64.040001,62.506001,63.175999,63.175999,38110000
|
|
2017-05-16,63.518002,64.012001,63.028000,63.402000,63.402000,20762500
|
|
2017-05-17,62.877998,62.925999,61.099998,61.222000,61.222000,33559500
|
|
2017-05-18,61.400002,62.787998,61.062000,62.612000,62.612000,28269000
|
|
2017-05-19,63.099998,63.299999,62.040001,62.166000,62.166000,23438000
|
|
2017-05-22,62.560001,62.874001,61.360001,62.070000,62.070000,21646000
|
|
2017-05-23,62.091999,62.146000,60.695999,60.771999,60.771999,21592000
|
|
2017-05-24,61.301998,62.200001,61.080002,62.043999,62.043999,25166500
|
|
2017-05-25,62.203999,63.394001,61.562000,63.366001,63.366001,25070000
|
|
2017-05-26,63.456001,65.098000,63.262001,65.028000,65.028000,39011000
|
|
2017-05-30,65.199997,67.255997,65.152000,67.019997,67.019997,38914500
|
|
2017-05-31,67.538002,68.578003,67.031998,68.202003,68.202003,49817000
|
|
2017-06-01,68.800003,68.975998,67.458000,68.073997,68.073997,38040000
|
|
2017-06-02,67.954002,68.575996,67.185997,67.970001,67.970001,27951000
|
|
2017-06-05,67.699997,69.688004,66.842003,69.463997,69.463997,33922000
|
|
2017-06-06,68.940002,71.898003,67.994003,70.570000,70.570000,55434000
|
|
2017-06-07,71.267998,72.099998,71.028000,71.930000,71.930000,46990000
|
|
2017-06-08,72.750000,74.379997,72.043999,74.000000,74.000000,45307500
|
|
2017-06-09,74.884003,75.374001,70.959999,71.463997,71.463997,86307000
|
|
2017-06-12,71.598000,72.900002,70.124001,71.802002,71.802002,52588500
|
|
2017-06-13,73.524002,75.199997,73.321999,75.190002,75.190002,59039500
|
|
2017-06-14,76.218002,76.849998,75.262001,76.132004,76.132004,64092000
|
|
2017-06-15,74.500000,75.092003,73.297997,75.068001,75.068001,52132500
|
|
2017-06-16,75.596001,75.601997,74.019997,74.279999,74.279999,33655000
|
|
2017-06-19,75.000000,75.339996,73.559998,73.959999,73.959999,32746500
|
|
2017-06-20,75.334000,75.776001,73.945999,74.447998,74.447998,37193500
|
|
2017-06-21,74.870003,75.398003,73.603996,75.279999,75.279999,24616000
|
|
2017-06-22,75.598000,77.000000,74.713997,76.522003,76.522003,37649000
|
|
2017-06-23,76.489998,77.398003,75.870003,76.690002,76.690002,32229000
|
|
2017-06-26,77.337997,77.389999,74.620003,75.498001,75.498001,33020500
|
|
2017-06-27,75.279999,75.279999,72.403999,72.473999,72.473999,34982000
|
|
2017-06-28,73.335999,74.348000,72.503998,74.248001,74.248001,31512500
|
|
2017-06-29,74.122002,74.199997,70.820000,72.150002,72.150002,41105000
|
|
2017-06-30,72.741997,73.353996,71.924004,72.321999,72.321999,29242500
|
|
2017-07-03,74.047997,74.269997,70.300003,70.524002,70.524002,31527000
|
|
2017-07-05,69.440002,69.447998,65.265999,65.417999,65.417999,85233500
|
|
2017-07-06,63.452000,64.157997,61.259998,61.765999,61.765999,96622500
|
|
2017-07-07,62.700001,63.400002,61.476002,62.644001,62.644001,70884500
|
|
2017-07-10,62.580002,63.588001,60.625999,63.209999,63.209999,69104500
|
|
2017-07-11,63.200001,65.456001,62.860001,65.444000,65.444000,57797000
|
|
2017-07-12,66.080002,66.620003,64.900002,65.903999,65.903999,51730500
|
|
2017-07-13,66.022003,66.320000,63.993999,64.681999,64.681999,42972500
|
|
2017-07-14,64.638000,65.683998,64.244003,65.556000,65.556000,28126000
|
|
2017-07-17,65.108002,65.419998,62.689999,63.914001,63.914001,49384500
|
|
2017-07-18,63.500000,65.825996,63.132000,65.648003,65.648003,31868500
|
|
2017-07-19,65.646004,66.330002,64.643997,65.052002,65.052002,31785000
|
|
2017-07-20,65.379997,66.043999,64.839996,65.984001,65.984001,25831000
|
|
2017-07-21,65.891998,66.251999,65.160004,65.680000,65.680000,24508000
|
|
2017-07-24,66.047997,68.680000,66.001999,68.503998,68.503998,43185500
|
|
2017-07-25,69.000000,69.120003,66.830002,67.919998,67.919998,34946000
|
|
2017-07-26,68.071999,69.099998,67.624001,68.769997,68.769997,24104000
|
|
2017-07-27,69.199997,69.500000,65.258003,66.891998,66.891998,41512000
|
|
2017-07-28,67.377998,67.919998,66.501999,67.014000,67.014000,24402000
|
|
2017-07-31,67.099998,68.297997,64.208000,64.694000,64.694000,42675500
|
|
2017-08-01,64.599998,64.889999,63.226002,63.914001,63.914001,41515500
|
|
2017-08-02,63.787998,65.424004,62.243999,65.178001,65.178001,65457500
|
|
2017-08-03,69.066002,70.000000,68.629997,69.417999,69.417999,67675000
|
|
2017-08-04,69.400002,71.454002,68.660004,71.382004,71.382004,46344500
|
|
2017-08-07,71.470001,71.896004,70.550003,71.033997,71.033997,31622500
|
|
2017-08-08,71.505997,73.716003,71.480003,73.043999,73.043999,37249000
|
|
2017-08-09,72.199997,74.000000,71.790001,72.706001,72.706001,34460500
|
|
2017-08-10,72.320000,73.330002,70.931999,71.080002,71.080002,35464500
|
|
2017-08-11,71.393997,72.251999,70.723999,71.573997,71.573997,21829000
|
|
2017-08-14,72.926003,73.531998,72.519997,72.760002,72.760002,22596000
|
|
2017-08-15,73.040001,73.098000,71.874001,72.466003,72.466003,15425500
|
|
2017-08-16,72.599998,73.300003,72.503998,72.582001,72.582001,17069000
|
|
2017-08-17,72.241997,72.660004,70.318001,70.384003,70.384003,25138500
|
|
2017-08-18,70.582001,70.800003,69.160004,69.491997,69.491997,27041000
|
|
2017-08-21,69.164001,69.164001,66.370003,67.571999,67.571999,32477000
|
|
2017-08-22,68.225998,68.447998,67.473999,68.269997,68.269997,21610000
|
|
2017-08-23,67.797997,70.697998,67.660004,70.554001,70.554001,24772500
|
|
2017-08-24,70.503998,71.332001,69.947998,70.585999,70.585999,22923500
|
|
2017-08-25,70.848000,71.138000,69.459999,69.610001,69.610001,17420000
|
|
2017-08-28,69.456001,69.470001,67.944000,69.132004,69.132004,18820000
|
|
2017-08-29,67.896004,69.809998,67.750000,69.472000,69.472000,20368500
|
|
2017-08-30,69.933998,70.694000,69.400002,70.636002,70.636002,17064500
|
|
2017-08-31,70.709999,71.688004,70.564003,71.180000,71.180000,20364000
|
|
2017-09-01,71.223999,71.517998,70.737999,71.080002,71.080002,15247500
|
|
2017-09-05,70.760002,71.098000,69.178001,69.917999,69.917999,19175500
|
|
2017-09-06,69.900002,70.195999,68.311996,68.905998,68.905998,20457000
|
|
2017-09-07,69.195999,70.496002,68.690002,70.122002,70.122002,21196000
|
|
2017-09-08,69.797997,69.956001,68.459999,68.680000,68.680000,16317500
|
|
2017-09-11,70.269997,72.741997,70.000000,72.737999,72.737999,38335500
|
|
2017-09-12,72.898003,73.751999,72.080002,72.550003,72.550003,29864500
|
|
2017-09-13,72.764000,73.613998,71.917999,73.246002,73.246002,20926000
|
|
2017-09-14,72.865997,75.592003,72.526001,75.528000,75.528000,36012500
|
|
2017-09-15,74.902000,76.000000,74.540001,75.961998,75.961998,27102500
|
|
2017-09-18,76.050003,77.921997,75.536003,77.000000,77.000000,35940000
|
|
2017-09-19,76.000000,76.477997,74.713997,75.019997,75.019997,32259500
|
|
2017-09-20,74.599998,75.650002,74.213997,74.781998,74.781998,24595500
|
|
2017-09-21,74.980003,75.365997,72.902000,73.295998,73.295998,23091000
|
|
2017-09-22,73.297997,73.980003,70.176003,70.218002,70.218002,40797000
|
|
2017-09-25,70.629997,71.494003,68.575996,68.998001,68.998001,38029500
|
|
2017-09-26,70.185997,70.248001,68.180000,69.050003,69.050003,35781500
|
|
2017-09-27,69.980003,70.297997,68.099998,68.194000,68.194000,30301500
|
|
2017-09-28,67.975998,68.550003,67.080002,67.919998,67.919998,26598000
|
|
2017-09-29,68.372002,68.935997,67.720001,68.220001,68.220001,25535500
|
|
2017-10-02,68.503998,68.739998,67.101997,68.306000,68.306000,26434000
|
|
2017-10-03,67.180000,69.709999,66.255997,69.627998,69.627998,50768000
|
|
2017-10-04,70.250000,71.723999,69.919998,71.001999,71.001999,40817500
|
|
2017-10-05,71.199997,71.487999,70.269997,71.066002,71.066002,20858500
|
|
2017-10-06,70.620003,72.019997,70.449997,71.375999,71.375999,21487500
|
|
2017-10-09,69.930000,70.349998,68.533997,68.587997,68.587997,37468500
|
|
2017-10-10,69.360001,71.125999,69.106003,71.117996,71.117996,34892500
|
|
2017-10-11,70.778000,71.519997,70.230003,70.919998,70.919998,22504000
|
|
2017-10-12,70.589996,71.956001,70.528000,71.136002,71.136002,20435000
|
|
2017-10-13,71.396004,71.697998,70.736000,71.113998,71.113998,17702500
|
|
2017-10-16,70.751999,70.896004,69.431999,70.120003,70.120003,26877500
|
|
2017-10-17,70.181999,71.244003,70.014000,71.150002,71.150002,16466500
|
|
2017-10-18,71.194000,72.599998,70.825996,71.930000,71.930000,24695500
|
|
2017-10-19,71.112000,71.430000,69.639999,70.362000,70.362000,25309000
|
|
2017-10-20,70.538002,70.910004,68.867996,69.019997,69.019997,24652000
|
|
2017-10-23,69.975998,69.989998,67.250000,67.403999,67.403999,28736500
|
|
2017-10-24,67.760002,68.559998,67.232002,67.468002,67.468002,22458500
|
|
2017-10-25,67.339996,67.500000,64.711998,65.167999,65.167999,42970500
|
|
2017-10-26,65.556000,66.045998,64.639999,65.234001,65.234001,25117500
|
|
2017-10-27,63.950001,64.917999,63.332001,64.174004,64.174004,34898500
|
|
2017-10-30,63.835999,64.755997,63.450001,64.015999,64.015999,21272000
|
|
2017-10-31,64.045998,66.389999,64.036003,66.306000,66.306000,28361500
|
|
2017-11-01,66.449997,66.522003,64.052002,64.216003,64.216003,42286500
|
|
2017-11-02,60.026001,61.737999,58.526001,59.852001,59.852001,98957000
|
|
2017-11-03,59.900002,61.250000,59.026001,61.217999,61.217999,44470000
|
|
2017-11-06,61.400002,61.500000,59.801998,60.556000,60.556000,32430000
|
|
2017-11-07,60.203999,61.299999,60.006001,61.209999,61.209999,26471500
|
|
2017-11-08,61.099998,61.377998,60.259998,60.877998,60.877998,23626500
|
|
2017-11-09,60.500000,60.891998,59.259998,60.598000,60.598000,27235500
|
|
2017-11-10,60.500000,61.672001,60.369999,60.598000,60.598000,23127000
|
|
2017-11-13,60.026001,63.360001,59.821999,63.080002,63.080002,37924500
|
|
2017-11-14,63.000000,63.270000,61.380001,61.740002,61.740002,28380500
|
|
2017-11-15,61.202000,62.498001,60.299999,62.259998,62.259998,29893500
|
|
2017-11-16,62.798000,63.627998,62.259998,62.500000,62.500000,29110500
|
|
2017-11-17,65.134003,65.334000,62.630001,63.009998,63.009998,68675500
|
|
2017-11-20,62.757999,63.099998,60.950001,61.748001,61.748001,41238500
|
|
2017-11-21,62.172001,63.646000,61.742001,63.562000,63.562000,36306500
|
|
2017-11-22,63.354000,63.484001,62.368000,62.520000,62.520000,24588000
|
|
2017-11-24,62.757999,63.282001,62.200001,63.110001,63.110001,16220500
|
|
2017-11-27,62.650002,63.467999,61.902000,63.362000,63.362000,22779500
|
|
2017-11-28,63.271999,64.000000,62.784000,63.509998,63.509998,24747500
|
|
2017-11-29,63.459999,63.599998,60.245998,61.507999,61.507999,43837000
|
|
2017-11-30,61.712002,62.139999,60.908001,61.770000,61.770000,21758000
|
|
2017-12-01,61.088001,62.063999,61.009998,61.306000,61.306000,21464500
|
|
2017-12-04,61.299999,61.653999,60.122002,61.040001,61.040001,29175500
|
|
2017-12-05,60.400002,61.599998,60.200001,60.740002,60.740002,23232500
|
|
2017-12-06,60.020000,62.678001,60.000000,62.652000,62.652000,35976500
|
|
2017-12-07,62.400002,63.726002,62.209999,62.248001,62.248001,23903000
|
|
2017-12-08,62.919998,63.396000,62.251999,63.026001,63.026001,17342500
|
|
2017-12-11,62.925999,65.802002,62.750000,65.781998,65.781998,39690000
|
|
2017-12-12,66.089996,68.288002,66.005997,68.206001,68.206001,43666000
|
|
2017-12-13,68.185997,68.844002,67.300003,67.806000,67.806000,31107500
|
|
2017-12-14,68.202003,69.487999,67.379997,67.578003,67.578003,28999500
|
|
2017-12-15,68.407997,68.779999,67.152000,68.690002,68.690002,34666000
|
|
2017-12-18,68.980003,69.346001,67.515999,67.774002,67.774002,27381000
|
|
2017-12-19,68.052002,68.297997,66.059998,66.220001,66.220001,34125000
|
|
2017-12-20,66.538002,66.620003,65.008003,65.795998,65.795998,29769000
|
|
2017-12-21,65.917999,66.748001,65.442001,66.332001,66.332001,21926000
|
|
2017-12-22,65.902000,66.183998,64.963997,65.040001,65.040001,21079000
|
|
2017-12-26,64.765999,64.788002,63.316002,63.458000,63.458000,21892000
|
|
2017-12-27,63.200001,63.535999,62.150002,62.327999,62.327999,23560500
|
|
2017-12-28,62.349998,63.164001,61.908001,63.071999,63.071999,21581500
|
|
2017-12-29,63.236000,63.282001,62.000000,62.270000,62.270000,18886000
|
|
2018-01-02,62.400002,64.421997,62.200001,64.106003,64.106003,21761000
|
|
2018-01-03,64.199997,65.050003,63.110001,63.450001,63.450001,22607500
|
|
2018-01-04,62.574001,63.709999,61.136002,62.924000,62.924000,49731500
|
|
2018-01-05,63.324001,63.448002,62.400002,63.316002,63.316002,22956000
|
|
2018-01-08,63.200001,67.403999,63.099998,67.281998,67.281998,49297000
|
|
2018-01-09,67.031998,67.760002,65.480003,66.737999,66.737999,35733000
|
|
2018-01-10,66.440002,67.400002,66.000000,66.959999,66.959999,21549500
|
|
2018-01-11,67.047997,68.961998,66.652000,67.589996,67.589996,33227500
|
|
2018-01-12,67.725998,68.082001,66.734001,67.244003,67.244003,24125500
|
|
2018-01-16,67.508003,69.000000,66.959999,68.012001,68.012001,32371500
|
|
2018-01-17,68.094002,69.800003,67.949997,69.431999,69.431999,35517500
|
|
2018-01-18,69.134003,70.459999,68.748001,68.914001,68.914001,28429000
|
|
2018-01-19,69.000000,70.117996,68.519997,70.003998,70.003998,24441500
|
|
2018-01-22,69.879997,71.566002,69.839996,70.311996,70.311996,31052000
|
|
2018-01-23,72.000000,72.099998,70.199997,70.557999,70.557999,27327000
|
|
2018-01-24,70.916000,70.949997,68.704002,69.178001,69.178001,26437500
|
|
2018-01-25,69.653999,69.839996,67.279999,67.528000,67.528000,33701500
|
|
2018-01-26,68.300003,68.800003,67.141998,68.570000,68.570000,22697000
|
|
2018-01-29,67.970001,70.169998,67.655998,69.905998,69.905998,23735500
|
|
2018-01-30,69.028000,69.653999,68.433998,69.164001,69.164001,23588500
|
|
2018-01-31,69.501999,71.237999,69.038002,70.862000,70.862000,31070500
|
|
2018-02-01,70.199997,71.931999,69.725998,69.849998,69.849998,20988500
|
|
2018-02-02,69.688004,70.389999,68.101997,68.750000,68.750000,18524000
|
|
2018-02-05,67.594002,68.893997,66.599998,66.625999,66.625999,22320500
|
|
2018-02-06,65.042000,67.244003,64.699997,66.793999,66.793999,25442000
|
|
2018-02-07,67.797997,69.199997,67.132004,69.000000,69.000000,34846000
|
|
2018-02-08,68.662003,69.723999,62.919998,63.046001,63.046001,51573000
|
|
2018-02-09,63.986000,64.195999,58.952000,62.084000,62.084000,64668500
|
|
2018-02-12,63.226002,63.616001,61.250000,63.146000,63.146000,31139000
|
|
2018-02-13,63.004002,64.837997,62.501999,64.732002,64.732002,22801000
|
|
2018-02-14,64.167999,65.234001,63.703999,64.461998,64.461998,19753500
|
|
2018-02-15,64.900002,66.823997,64.480003,66.814003,66.814003,29564500
|
|
2018-02-16,66.500000,68.624001,66.328003,67.098000,67.098000,28213000
|
|
2018-02-20,66.893997,68.167999,66.300003,66.954002,66.954002,20047000
|
|
2018-02-21,67.206001,67.938004,66.634003,66.660004,66.660004,16098000
|
|
2018-02-22,67.106003,69.487999,66.949997,69.234001,69.234001,34849000
|
|
2018-02-23,69.566002,70.998001,69.419998,70.410004,70.410004,29087000
|
|
2018-02-26,70.699997,71.800003,70.472000,71.484001,71.484001,21700000
|
|
2018-02-27,71.250000,71.998001,70.001999,70.197998,70.197998,23987000
|
|
2018-02-28,70.514000,71.047997,68.444000,68.612000,68.612000,30348500
|
|
2018-03-01,69.001999,69.734001,66.014000,66.185997,66.185997,34428000
|
|
2018-03-02,65.396004,67.043999,64.594002,67.024002,67.024002,25464000
|
|
2018-03-05,66.477997,67.550003,65.858002,66.669998,66.669998,19119000
|
|
2018-03-06,66.750000,67.274002,65.405998,65.639999,65.639999,21428500
|
|
2018-03-07,65.087997,66.500000,64.348000,66.459999,66.459999,25036500
|
|
2018-03-08,66.571999,66.660004,65.253998,65.820000,65.820000,17831000
|
|
2018-03-09,64.820000,65.697998,64.473999,65.433998,65.433998,27534000
|
|
2018-03-12,65.722000,69.442001,65.300003,69.101997,69.101997,41320000
|
|
2018-03-13,65.722000,69.442001,65.300003,68.367996,68.367996,29829000
|
|
2018-03-14,67.351997,67.961998,64.786003,65.325996,65.325996,39837000
|
|
2018-03-15,65.875999,66.570000,64.220001,65.120003,65.120003,32824000
|
|
2018-03-16,64.585999,65.480003,63.813999,64.269997,64.269997,30586500
|
|
2018-03-19,63.299999,64.150002,61.933998,62.712002,62.712002,37421500
|
|
2018-03-20,62.973999,63.250000,61.751999,62.110001,62.110001,23821500
|
|
2018-03-21,62.049999,64.487999,62.037998,63.306000,63.306000,29792000
|
|
2018-03-22,62.778000,63.764000,61.636002,61.820000,61.820000,24699000
|
|
2018-03-23,62.250000,62.250000,60.090000,60.307999,60.307999,33274500
|
|
2018-03-26,61.467999,61.518002,58.271999,60.835999,60.835999,41876000
|
|
2018-03-27,60.799999,60.854000,55.436001,55.835999,55.835999,69360000
|
|
2018-03-28,52.916000,53.736000,50.419998,51.556000,51.556000,105007000
|
|
2018-03-29,51.298000,54.192001,49.641998,53.226002,53.226002,75853500
|
|
2018-04-02,51.251999,52.066002,48.917999,50.495998,50.495998,80570000
|
|
2018-04-03,53.964001,54.669998,50.897999,53.506001,53.506001,94222000
|
|
2018-04-04,50.556000,57.674000,50.400002,57.388000,57.388000,99483500
|
|
2018-04-05,57.868000,61.251999,57.639999,61.144001,61.144001,95605500
|
|
2018-04-06,60.200001,61.855999,59.099998,59.860001,59.860001,67601500
|
|
2018-04-09,60.074001,61.900002,57.841999,57.931999,57.931999,51249000
|
|
2018-04-10,59.793999,61.419998,58.736000,60.939999,60.939999,54949000
|
|
2018-04-11,60.147999,61.796001,59.931999,60.186001,60.186001,37414500
|
|
2018-04-12,60.464001,60.790001,58.736000,58.816002,58.816002,38044000
|
|
2018-04-13,60.720001,60.790001,59.195999,60.068001,60.068001,36636000
|
|
2018-04-16,59.799999,59.931999,57.801998,58.242001,58.242001,31692500
|
|
2018-04-17,57.773998,58.433998,56.501999,57.537998,57.537998,35000000
|
|
2018-04-18,58.216000,60.048000,57.632000,58.669998,58.669998,32788500
|
|
2018-04-19,58.216000,60.202000,57.709999,60.015999,60.015999,30453000
|
|
2018-04-20,59.034000,59.995998,57.950001,58.048000,58.048000,28139500
|
|
2018-04-23,58.257999,58.324001,56.466000,56.674000,56.674000,24467000
|
|
2018-04-24,57.000000,57.417999,55.692001,56.692001,56.692001,28426500
|
|
2018-04-25,56.700001,57.032001,55.450001,56.138000,56.138000,20068000
|
|
2018-04-26,55.750000,57.158001,55.299999,57.096001,57.096001,21780000
|
|
2018-04-27,57.074001,58.894001,56.765999,58.816002,58.816002,21823000
|
|
2018-04-30,58.722000,59.745998,58.500000,58.779999,58.779999,21141000
|
|
2018-05-01,58.702000,60.164001,58.644001,59.984001,59.984001,23128000
|
|
2018-05-02,59.714001,61.369999,59.556000,60.230000,60.230000,44852000
|
|
2018-05-03,55.757999,57.608002,55.046001,56.889999,56.889999,86760500
|
|
2018-05-04,56.599998,59.372002,55.903999,58.818001,58.818001,42847000
|
|
2018-05-07,59.500000,61.192001,59.034000,60.554001,60.554001,43391000
|
|
2018-05-08,60.160000,61.549999,59.799999,60.394001,60.394001,29650000
|
|
2018-05-09,60.082001,61.402000,60.009998,61.369999,61.369999,28637000
|
|
2018-05-10,61.500000,62.598000,60.821999,61.004002,61.004002,28258000
|
|
2018-05-11,61.540001,61.776001,59.816002,60.212002,60.212002,23398000
|
|
2018-05-14,60.664001,60.987999,58.324001,58.394001,58.394001,36434000
|
|
2018-05-15,57.001999,57.391998,56.099998,56.835999,56.835999,47596000
|
|
2018-05-16,56.765999,57.762001,56.312000,57.296001,57.296001,28370000
|
|
2018-05-17,57.180000,57.838001,56.793999,56.908001,56.908001,22103000
|
|
2018-05-18,56.930000,56.930000,54.799999,55.363998,55.363998,36259500
|
|
2018-05-21,56.265999,58.298000,56.259998,56.897999,56.897999,45913000
|
|
2018-05-22,57.551998,57.599998,54.683998,55.001999,55.001999,44729000
|
|
2018-05-23,55.551998,55.981998,54.799999,55.813999,55.813999,29925500
|
|
2018-05-24,55.680000,56.222000,54.978001,55.570000,55.570000,20883500
|
|
2018-05-25,55.526001,55.928001,55.122002,55.770000,55.770000,19375500
|
|
2018-05-29,55.702000,57.299999,55.230000,56.751999,56.751999,28333000
|
|
2018-05-30,56.658001,59.001999,56.320000,58.344002,58.344002,37448500
|
|
2018-05-31,57.442001,58.074001,56.585999,56.945999,56.945999,29598500
|
|
2018-06-01,57.172001,58.389999,56.768002,58.363998,58.363998,27122000
|
|
2018-06-04,58.868000,59.799999,58.709999,59.348000,59.348000,23989000
|
|
2018-06-05,59.540001,59.560001,57.348000,58.226002,58.226002,29976000
|
|
2018-06-06,60.099998,64.433998,59.495998,63.900002,63.900002,93836500
|
|
2018-06-07,63.230000,66.000000,62.716000,63.217999,63.217999,71726500
|
|
2018-06-08,63.799999,64.896004,63.430000,63.532001,63.532001,41026000
|
|
2018-06-11,64.501999,66.931999,64.500000,66.419998,66.419998,65917500
|
|
2018-06-12,68.940002,70.994003,67.599998,68.554001,68.554001,111737000
|
|
2018-06-13,69.342003,69.440002,67.959999,68.956001,68.956001,47349000
|
|
2018-06-14,69.526001,71.750000,69.320000,71.543999,71.543999,54905000
|
|
2018-06-15,70.767998,72.933998,70.250000,71.634003,71.634003,54241500
|
|
2018-06-18,71.080002,74.746002,70.900002,74.166000,74.166000,60366000
|
|
2018-06-19,73.031998,74.000000,69.250000,70.510002,70.510002,63809500
|
|
2018-06-20,71.608002,72.875999,70.400002,72.444000,72.444000,41918500
|
|
2018-06-21,72.400002,73.241997,69.253998,69.501999,69.501999,39835500
|
|
2018-06-22,70.307999,70.449997,66.400002,66.725998,66.725998,51330500
|
|
2018-06-25,66.024002,67.694000,65.500000,66.601997,66.601997,34656500
|
|
2018-06-26,67.209999,68.709999,65.160004,68.400002,68.400002,37262500
|
|
2018-06-27,69.000000,70.157997,67.900002,68.900002,68.900002,41668500
|
|
2018-06-28,69.732002,71.403999,69.222000,69.986000,69.986000,41990000
|
|
2018-06-29,70.666000,70.772003,68.482002,68.589996,68.589996,32462000
|
|
2018-07-02,72.014000,72.956001,65.970001,67.014000,67.014000,93799000
|
|
2018-07-03,66.349998,66.498001,61.938000,62.172001,62.172001,61413000
|
|
2018-07-05,62.751999,62.877998,59.243999,61.832001,61.832001,87382000
|
|
2018-07-06,60.990002,62.414001,60.400002,61.779999,61.779999,44327500
|
|
2018-07-09,62.397999,63.703999,61.599998,63.702000,63.702000,37984000
|
|
2018-07-10,64.912003,65.536003,63.840000,64.494003,64.494003,47357500
|
|
2018-07-11,63.160000,64.388000,63.014000,63.792000,63.792000,24420500
|
|
2018-07-12,64.286003,64.646004,62.554001,63.341999,63.341999,28606000
|
|
2018-07-13,63.116001,63.916000,61.849998,63.773998,63.773998,29349000
|
|
2018-07-16,62.341999,63.032001,61.250000,62.020000,62.020000,39093500
|
|
2018-07-17,61.762001,64.947998,61.700001,64.538002,64.538002,34981000
|
|
2018-07-18,65.000000,65.099998,63.250000,64.769997,64.769997,28121000
|
|
2018-07-19,63.265999,64.708000,62.801998,64.045998,64.045998,29576500
|
|
2018-07-20,64.246002,64.648003,62.341999,62.716000,62.716000,25811000
|
|
2018-07-23,60.368000,61.099998,58.571999,60.639999,60.639999,54964500
|
|
2018-07-24,60.883999,61.543999,58.509998,59.486000,59.486000,47954000
|
|
2018-07-25,59.348000,61.924000,58.900002,61.748001,61.748001,35377000
|
|
2018-07-26,60.970001,62.139999,60.728001,61.330002,61.330002,23152500
|
|
2018-07-27,61.450001,61.537998,59.068001,59.436001,59.436001,28516500
|
|
2018-07-30,59.180000,59.220001,57.226002,58.034000,58.034000,34070500
|
|
2018-07-31,58.450001,59.664001,57.813999,59.627998,59.627998,25384500
|
|
2018-08-01,59.598000,60.599998,58.599998,60.167999,60.167999,50647000
|
|
2018-08-02,65.688004,69.998001,64.632004,69.907997,69.907997,116075000
|
|
2018-08-03,69.561996,71.000000,68.505997,69.634003,69.634003,68282500
|
|
2018-08-06,69.092003,70.996002,68.363998,68.398003,68.398003,42821500
|
|
2018-08-07,68.767998,77.491997,67.830002,75.914001,75.914001,154379000
|
|
2018-08-08,73.818001,76.528000,73.424004,74.068001,74.068001,122856000
|
|
2018-08-09,73.110001,73.402000,69.146004,70.489998,70.489998,85919000
|
|
2018-08-10,70.800003,72.000000,69.199997,71.098000,71.098000,57760000
|
|
2018-08-13,72.225998,72.638000,69.804001,71.281998,71.281998,52319500
|
|
2018-08-14,71.690002,71.839996,69.419998,69.528000,69.528000,34932000
|
|
2018-08-15,68.382004,68.898003,66.428001,67.737999,67.737999,45506500
|
|
2018-08-16,67.982002,68.456001,66.764000,67.089996,67.089996,30320000
|
|
2018-08-17,64.699997,65.353996,60.706001,61.099998,61.099998,94793000
|
|
2018-08-20,58.340000,61.700001,57.639999,61.688000,61.688000,87011500
|
|
2018-08-21,62.122002,64.958000,61.799999,64.379997,64.379997,65861000
|
|
2018-08-22,64.174004,64.776001,62.933998,64.328003,64.328003,29730000
|
|
2018-08-23,63.827999,65.463997,63.619999,64.019997,64.019997,25736500
|
|
2018-08-24,64.139999,64.769997,63.880001,64.564003,64.564003,18013000
|
|
2018-08-27,63.599998,64.487999,61.762001,63.854000,63.854000,65396500
|
|
2018-08-28,63.681999,63.776001,62.237999,62.372002,62.372002,38245500
|
|
2018-08-29,62.054001,62.369999,60.737999,61.001999,61.001999,37237000
|
|
2018-08-30,60.452000,60.919998,59.543999,60.630001,60.630001,36083500
|
|
2018-08-31,60.400002,61.062000,59.720001,60.332001,60.332001,26875500
|
|
2018-09-04,59.388000,59.638000,57.599998,57.790001,57.790001,41752500
|
|
2018-09-05,57.009998,57.355999,55.436001,56.147999,56.147999,38604000
|
|
2018-09-06,56.959999,58.234001,55.776001,56.189999,56.189999,37404000
|
|
2018-09-07,52.020000,53.669998,50.450001,52.647999,52.647999,112459500
|
|
2018-09-10,54.652000,57.206001,54.200001,57.099998,57.099998,71417500
|
|
2018-09-11,55.894001,56.400002,54.709999,55.888000,55.888000,45850000
|
|
2018-09-12,56.287998,58.500000,55.730000,58.108002,58.108002,50077000
|
|
2018-09-13,57.604000,59.000000,57.035999,57.891998,57.891998,31701500
|
|
2018-09-14,57.751999,59.466000,57.304001,59.040001,59.040001,33828000
|
|
2018-09-17,58.007999,60.174000,57.625999,58.967999,58.967999,34438000
|
|
2018-09-18,59.338001,60.528000,55.099998,56.992001,56.992001,82737500
|
|
2018-09-19,56.102001,60.000000,56.099998,59.804001,59.804001,41474500
|
|
2018-09-20,60.712002,61.195999,58.666000,59.666000,59.666000,36747000
|
|
2018-09-21,59.540001,60.116001,59.074001,59.820000,59.820000,25252500
|
|
2018-09-24,59.695999,60.599998,58.716000,59.936001,59.936001,24215000
|
|
2018-09-25,60.000000,60.919998,59.299999,60.198002,60.198002,22408500
|
|
2018-09-26,60.382000,62.778000,60.222000,61.916000,61.916000,39216000
|
|
2018-09-27,62.580002,62.992001,61.382000,61.504002,61.504002,42545500
|
|
2018-09-28,54.051998,55.599998,52.112000,52.953999,52.953999,168248500
|
|
2018-10-01,61.153999,62.287998,60.209999,62.139999,62.139999,108888000
|
|
2018-10-02,62.790001,63.368000,59.830002,60.203999,60.203999,58717500
|
|
2018-10-03,60.666000,60.919998,58.313999,58.959999,58.959999,39975000
|
|
2018-10-04,58.790001,58.799999,55.534000,56.366001,56.366001,49071000
|
|
2018-10-05,54.930000,54.976002,52.000000,52.389999,52.389999,89722500
|
|
2018-10-08,52.903999,53.551998,49.799999,50.112000,50.112000,67363500
|
|
2018-10-09,51.049999,53.354000,50.660000,52.560001,52.560001,60303000
|
|
2018-10-10,52.922001,53.102001,49.554001,51.375999,51.375999,64076500
|
|
2018-10-11,51.506001,52.450001,49.806000,50.445999,50.445999,40838500
|
|
2018-10-12,52.200001,52.397999,50.402000,51.756001,51.756001,36007000
|
|
2018-10-15,51.812000,52.655998,50.908001,51.917999,51.917999,31000000
|
|
2018-10-16,53.139999,55.476002,52.448002,55.318001,55.318001,47632000
|
|
2018-10-17,56.480000,56.540001,53.160000,54.355999,54.355999,43277500
|
|
2018-10-18,53.858002,54.200001,52.599998,52.782001,52.782001,27106000
|
|
2018-10-19,53.478001,53.931999,50.700001,52.000000,52.000000,46877500
|
|
2018-10-22,52.136002,52.372002,50.518002,52.189999,52.189999,28001500
|
|
2018-10-23,52.773998,59.585999,52.419998,58.827999,58.827999,95139000
|
|
2018-10-24,60.209999,60.888000,57.146000,57.700001,57.700001,100291500
|
|
2018-10-25,63.444000,64.199997,60.202000,62.972000,62.972000,104203500
|
|
2018-10-26,61.650002,67.980003,61.330002,66.180000,66.180000,137127500
|
|
2018-10-29,67.494003,69.431999,65.300003,66.970001,66.970001,72430000
|
|
2018-10-30,65.678001,67.580002,64.452003,65.980003,65.980003,45633500
|
|
2018-10-31,66.508003,68.400002,65.820000,67.463997,67.463997,38121500
|
|
2018-11-01,67.652000,69.568001,66.945999,68.856003,68.856003,40000500
|
|
2018-11-02,68.748001,69.839996,68.181999,69.281998,69.281998,39040000
|
|
2018-11-05,68.099998,68.792000,66.028000,68.279999,68.279999,39155000
|
|
2018-11-06,67.814003,69.760002,67.218002,68.211998,68.211998,33814500
|
|
2018-11-07,68.667999,70.236000,68.160004,69.632004,69.632004,36872500
|
|
2018-11-08,69.699997,71.515999,69.688004,70.279999,70.279999,35453500
|
|
2018-11-09,69.800003,70.800003,69.045998,70.101997,70.101997,25494000
|
|
2018-11-12,69.674004,69.956001,66.068001,66.255997,66.255997,34707500
|
|
2018-11-13,66.632004,68.940002,66.440002,67.746002,67.746002,27243000
|
|
2018-11-14,68.540001,69.421997,67.430000,68.800003,68.800003,25201500
|
|
2018-11-15,68.466003,69.716003,67.807999,69.688004,69.688004,23128500
|
|
2018-11-16,69.038002,71.139999,69.024002,70.862000,70.862000,36031000
|
|
2018-11-19,71.267998,73.349998,70.575996,70.694000,70.694000,48544500
|
|
2018-11-20,68.349998,69.959999,66.709999,69.498001,69.498001,40023500
|
|
2018-11-21,70.400002,70.620003,67.480003,67.638000,67.638000,23434000
|
|
2018-11-23,66.870003,67.500000,65.110001,65.166000,65.166000,21013000
|
|
2018-11-26,65.000000,69.244003,65.000000,69.199997,69.199997,39960500
|
|
2018-11-27,68.010002,69.391998,67.099998,68.783997,68.783997,31791500
|
|
2018-11-28,69.197998,69.655998,68.442001,69.573997,69.573997,20638000
|
|
2018-11-29,69.400002,69.500000,67.910004,68.234001,68.234001,15403500
|
|
2018-11-30,68.365997,70.320000,67.652000,70.096001,70.096001,28145500
|
|
2018-12-03,72.000000,73.199997,70.400002,71.697998,71.697998,41532500
|
|
2018-12-04,71.209999,73.736000,70.400002,71.940002,71.940002,42309500
|
|
2018-12-06,71.202003,73.475998,70.152000,72.612000,72.612000,39212500
|
|
2018-12-07,73.800003,75.898003,71.529999,71.594002,71.594002,57556000
|
|
2018-12-10,72.000000,73.195999,70.624001,73.029999,73.029999,33067500
|
|
2018-12-11,73.982002,74.433998,72.045998,73.351997,73.351997,31544000
|
|
2018-12-12,73.884003,74.382004,73.031998,73.320000,73.320000,25135000
|
|
2018-12-13,74.029999,75.487999,73.349998,75.358002,75.358002,36829500
|
|
2018-12-14,75.000000,75.573997,72.865997,73.141998,73.141998,31688000
|
|
2018-12-17,72.400002,73.139999,68.776001,69.683998,69.683998,38370000
|
|
2018-12-18,70.108002,70.309998,66.737999,67.405998,67.405998,35500000
|
|
2018-12-19,67.519997,69.402000,65.947998,66.594002,66.594002,41371000
|
|
2018-12-20,65.410004,66.057999,62.374001,63.076000,63.076000,45359500
|
|
2018-12-21,63.480000,64.694000,62.487999,63.953999,63.953999,40084000
|
|
2018-12-24,62.700001,62.900002,59.040001,59.077999,59.077999,27799500
|
|
2018-12-26,60.000000,65.393997,58.818001,65.218002,65.218002,40815500
|
|
2018-12-27,63.967999,64.433998,60.299999,63.226002,63.226002,42875500
|
|
2018-12-28,64.620003,67.248001,63.681999,66.774002,66.774002,49695000
|
|
2018-12-31,67.557999,67.842003,65.052002,66.559998,66.559998,31511500
|
|
2019-01-02,61.220001,63.026001,59.759998,62.023998,62.023998,58293000
|
|
2019-01-03,61.400002,61.880001,59.476002,60.071999,60.071999,34826000
|
|
2019-01-04,61.200001,63.599998,60.546001,63.537998,63.537998,36970500
|
|
2019-01-07,64.344002,67.348000,63.549999,66.991997,66.991997,37756000
|
|
2019-01-08,68.391998,68.802002,65.403999,67.070000,67.070000,35042500
|
|
2019-01-09,67.099998,68.699997,66.293999,67.706001,67.706001,27164500
|
|
2019-01-10,66.879997,69.078003,66.358002,68.994003,68.994003,30282000
|
|
2019-01-11,68.417999,69.681999,67.753998,69.452003,69.452003,25195500
|
|
2019-01-14,68.475998,68.500000,66.800003,66.879997,66.879997,26236500
|
|
2019-01-15,67.000000,69.760002,66.900002,68.886002,68.886002,30283000
|
|
2019-01-16,68.956001,70.400002,68.699997,69.209999,69.209999,23458500
|
|
2019-01-17,69.241997,70.300003,68.830002,69.461998,69.461998,18383500
|
|
2019-01-18,64.599998,65.426003,59.945999,60.452000,60.452000,120754000
|
|
2019-01-22,60.964001,61.599998,59.099998,59.784000,59.784000,60333500
|
|
2019-01-23,58.500000,58.900002,56.338001,57.518002,57.518002,62650000
|
|
2019-01-24,56.605999,58.736000,55.855999,58.301998,58.301998,40061000
|
|
2019-01-25,58.877998,59.703999,57.910000,59.408001,59.408001,36248000
|
|
2019-01-28,58.582001,59.492001,57.549999,59.276001,59.276001,32116500
|
|
2019-01-29,59.054001,59.712002,58.360001,59.492001,59.492001,23108500
|
|
2019-01-30,60.090000,61.799999,59.698002,61.754002,61.754002,56251500
|
|
2019-01-31,60.200001,62.312000,58.799999,61.403999,61.403999,62846000
|
|
2019-02-01,61.084000,63.220001,60.700001,62.442001,62.442001,36417000
|
|
2019-02-04,62.596001,63.060001,60.375999,62.577999,62.577999,36760500
|
|
2019-02-05,62.498001,64.487999,62.450001,64.269997,64.269997,33714000
|
|
2019-02-06,63.917999,64.848000,63.124001,63.444000,63.444000,25192500
|
|
2019-02-07,62.660000,62.939999,60.599998,61.501999,61.501999,32603000
|
|
2019-02-08,61.366001,61.490002,59.700001,61.160000,61.160000,29221000
|
|
2019-02-11,62.320000,63.720001,62.099998,62.568001,62.568001,35648500
|
|
2019-02-12,63.240002,63.638000,61.924000,62.362000,62.362000,27588000
|
|
2019-02-13,62.470001,62.549999,61.113998,61.633999,61.633999,25708000
|
|
2019-02-14,60.675999,61.354000,60.200001,60.754002,60.754002,26004000
|
|
2019-02-15,60.900002,61.599998,60.779999,61.576000,61.576000,19524500
|
|
2019-02-19,61.312000,62.307999,61.094002,61.127998,61.127998,20842000
|
|
2019-02-20,60.882000,61.259998,59.799999,60.512001,60.512001,35710500
|
|
2019-02-21,60.362000,60.647999,58.099998,58.245998,58.245998,44546000
|
|
2019-02-22,58.897999,59.299999,58.419998,58.942001,58.942001,28703000
|
|
2019-02-25,59.582001,60.580002,59.400002,59.754002,59.754002,33132500
|
|
2019-02-26,58.444000,60.402000,57.754002,59.571999,59.571999,42912500
|
|
2019-02-27,60.355999,63.259998,60.110001,62.948002,62.948002,55919500
|
|
2019-02-28,63.784000,64.000000,62.161999,63.976002,63.976002,52603500
|
|
2019-03-01,61.388000,61.425999,58.380001,58.958000,58.958000,114557000
|
|
2019-03-04,59.624001,59.799999,56.556000,57.071999,57.071999,85484000
|
|
2019-03-05,56.400002,56.799999,54.020000,55.307999,55.307999,93823500
|
|
2019-03-06,55.296001,56.301998,54.877998,55.248001,55.248001,51677500
|
|
2019-03-07,55.768002,56.939999,54.849998,55.318001,55.318001,47212500
|
|
2019-03-08,55.382000,57.118000,55.178001,56.827999,56.827999,44098000
|
|
2019-03-11,56.703999,58.256001,56.099998,58.183998,58.183998,36961500
|
|
2019-03-12,57.298000,57.613998,56.212002,56.672001,56.672001,37520500
|
|
2019-03-13,56.779999,58.397999,56.540001,57.792000,57.792000,34223500
|
|
2019-03-14,58.490002,59.077999,57.658001,57.992001,57.992001,35517000
|
|
2019-03-15,56.702000,56.743999,54.880001,55.085999,55.085999,73927500
|
|
2019-03-18,55.200001,55.610001,53.459999,53.897999,53.897999,51405000
|
|
2019-03-19,53.500000,54.660000,52.692001,53.493999,53.493999,59003000
|
|
2019-03-20,53.938000,54.993999,53.259998,54.720001,54.720001,34541000
|
|
2019-03-21,54.520000,55.290001,53.689999,54.804001,54.804001,29735500
|
|
2019-03-22,54.515999,54.560001,52.799999,52.905998,52.905998,43728000
|
|
2019-03-25,51.942001,52.636002,50.891998,52.084000,52.084000,51075000
|
|
2019-03-26,52.888000,54.051998,52.886002,53.554001,53.554001,36754500
|
|
2019-03-27,53.750000,55.074001,53.636002,54.966000,54.966000,43896000
|
|
2019-03-28,55.431999,56.066002,55.020000,55.723999,55.723999,33870500
|
|
2019-03-29,55.740002,56.032001,54.900002,55.972000,55.972000,29956500
|
|
2019-04-01,56.523998,57.840000,56.256001,57.835999,57.835999,40552000
|
|
2019-04-02,57.660000,57.888000,56.776001,57.175999,57.175999,27394500
|
|
2019-04-03,57.464001,59.234001,57.433998,58.362000,58.362000,39597000
|
|
2019-04-04,52.377998,54.240002,52.118000,53.556000,53.556000,118603500
|
|
2019-04-05,53.972000,55.220001,53.222000,54.992001,54.992001,65191500
|
|
2019-04-08,55.537998,56.231998,54.088001,54.639999,54.639999,52052000
|
|
2019-04-09,54.330002,55.000000,53.922001,54.462002,54.462002,29520000
|
|
2019-04-10,55.348000,55.675999,54.577999,55.212002,55.212002,35306500
|
|
2019-04-11,53.660000,54.099998,53.119999,53.683998,53.683998,49179500
|
|
2019-04-12,54.043999,54.389999,53.366001,53.540001,53.540001,33730000
|
|
2019-04-15,53.726002,53.776001,51.726002,53.276001,53.276001,50193000
|
|
2019-04-16,53.150002,55.000000,52.944000,54.672001,54.672001,36364500
|
|
2019-04-17,54.950001,54.958000,53.708000,54.245998,54.245998,25632500
|
|
2019-04-18,54.245998,54.967999,53.950001,54.652000,54.652000,29381500
|
|
2019-04-22,53.799999,53.936001,52.495998,52.549999,52.549999,60735500
|
|
2019-04-23,52.029999,53.119999,51.150002,52.779999,52.779999,54719500
|
|
2019-04-24,52.770000,53.063999,51.599998,51.731998,51.731998,53637500
|
|
2019-04-25,51.000000,51.799999,49.214001,49.526001,49.526001,109247000
|
|
2019-04-26,49.299999,49.335999,46.226002,47.028000,47.028000,111803500
|
|
2019-04-29,47.172001,48.796001,46.433998,48.293999,48.293999,83572500
|
|
2019-04-30,48.411999,48.841999,47.400002,47.737999,47.737999,47323000
|
|
2019-05-01,47.770000,48.000000,46.299999,46.801998,46.801998,53522000
|
|
2019-05-02,49.104000,49.425999,47.543999,48.820000,48.820000,90796500
|
|
2019-05-03,48.771999,51.321999,48.698002,51.006001,51.006001,118534000
|
|
2019-05-06,50.004002,51.669998,49.700001,51.068001,51.068001,54169500
|
|
2019-05-07,51.360001,51.442001,49.020000,49.411999,49.411999,50657000
|
|
2019-05-08,49.388000,50.119999,48.840000,48.967999,48.967999,30882000
|
|
2019-05-09,48.400002,48.736000,47.388000,48.396000,48.396000,33557000
|
|
2019-05-10,47.950001,48.397999,47.203999,47.903999,47.903999,35041500
|
|
2019-05-13,46.402000,46.493999,44.900002,45.402000,45.402000,54174000
|
|
2019-05-14,45.860001,46.900002,45.599998,46.462002,46.462002,36262000
|
|
2019-05-15,45.863998,46.487999,45.049999,46.389999,46.389999,36480000
|
|
2019-05-16,45.897999,46.200001,45.299999,45.666000,45.666000,37416500
|
|
2019-05-17,44.391998,44.448002,41.784000,42.206001,42.206001,88933500
|
|
2019-05-20,40.560001,41.200001,39.049999,41.071999,41.071999,102631000
|
|
2019-05-21,39.551998,41.480000,39.208000,41.015999,41.015999,90019500
|
|
2019-05-22,39.820000,40.787998,38.355999,38.546001,38.546001,93426000
|
|
2019-05-23,38.868000,39.894001,37.243999,39.098000,39.098000,132735500
|
|
2019-05-24,39.966000,39.995998,37.750000,38.125999,38.125999,70683000
|
|
2019-05-28,38.240002,39.000000,37.570000,37.740002,37.740002,51564500
|
|
2019-05-29,37.419998,38.478001,37.007999,37.972000,37.972000,59843000
|
|
2019-05-30,37.750000,38.452000,37.403999,37.644001,37.644001,39632500
|
|
2019-05-31,37.020000,37.984001,36.820000,37.032001,37.032001,52033500
|
|
2019-06-03,37.102001,37.335999,35.397999,35.793999,35.793999,65322000
|
|
2019-06-04,36.220001,38.796001,35.922001,38.720001,38.720001,69037500
|
|
2019-06-05,39.736000,40.256001,38.369999,39.318001,39.318001,67554000
|
|
2019-06-06,40.888000,42.200001,40.360001,41.189999,41.189999,101211000
|
|
2019-06-07,41.000000,42.167999,40.700001,40.900002,40.900002,80017500
|
|
2019-06-10,42.049999,43.388000,41.801998,42.576000,42.576000,52925000
|
|
2019-06-11,43.827999,44.180000,42.700001,43.419998,43.419998,58267500
|
|
2019-06-12,44.590000,44.675999,41.799999,41.852001,41.852001,75987500
|
|
2019-06-13,42.076000,42.980000,41.501999,42.782001,42.782001,40841500
|
|
2019-06-14,42.250000,43.330002,42.080002,42.984001,42.984001,37167000
|
|
2019-06-17,43.096001,45.400002,42.854000,45.006001,45.006001,61584000
|
|
2019-06-18,45.743999,46.948002,44.512001,44.948002,44.948002,63579000
|
|
2019-06-19,45.021999,45.554001,44.212002,45.285999,45.285999,32875500
|
|
2019-06-20,44.599998,45.380001,43.270000,43.924000,43.924000,59317500
|
|
2019-06-21,43.243999,44.436001,43.099998,44.372002,44.372002,41010500
|
|
2019-06-24,44.647999,45.172001,44.203999,44.728001,44.728001,28754000
|
|
2019-06-25,44.877998,45.068001,43.897999,43.952000,43.952000,30910500
|
|
2019-06-26,44.062000,45.445999,43.619999,43.854000,43.854000,42536000
|
|
2019-06-27,43.889999,44.580002,43.470001,44.568001,44.568001,31698500
|
|
2019-06-28,44.198002,45.034000,44.160000,44.692001,44.692001,34257000
|
|
2019-07-01,46.042000,46.619999,45.256001,45.433998,45.433998,41067000
|
|
2019-07-02,45.778000,45.830002,44.444000,44.910000,44.910000,46295000
|
|
2019-07-03,47.877998,48.313999,46.902000,46.980000,46.980000,71005500
|
|
2019-07-05,46.914001,47.090000,46.160000,46.619999,46.619999,35328500
|
|
2019-07-08,46.248001,46.450001,45.731998,46.068001,46.068001,29402500
|
|
2019-07-09,45.793999,46.200001,45.456001,46.012001,46.012001,30954000
|
|
2019-07-10,46.830002,47.787998,46.627998,47.784000,47.784000,45728500
|
|
2019-07-11,47.627998,48.299999,47.160000,47.720001,47.720001,37572000
|
|
2019-07-12,47.950001,49.076000,47.942001,49.015999,49.015999,46002500
|
|
2019-07-15,49.599998,50.883999,48.972000,50.700001,50.700001,55000500
|
|
2019-07-16,49.860001,50.706001,49.585999,50.476002,50.476002,40745000
|
|
2019-07-17,51.133999,51.661999,50.669998,50.972000,50.972000,48823500
|
|
2019-07-18,51.009998,51.150002,50.377998,50.708000,50.708000,23793000
|
|
2019-07-19,51.138000,51.992001,50.924000,51.636002,51.636002,35242000
|
|
2019-07-22,51.750000,52.430000,50.838001,51.136002,51.136002,34212000
|
|
2019-07-23,51.341999,52.096001,50.900002,52.034000,52.034000,25115500
|
|
2019-07-24,51.834000,53.214001,51.632000,52.976002,52.976002,55364000
|
|
2019-07-25,46.700001,46.900002,45.110001,45.764000,45.764000,112091500
|
|
2019-07-26,45.383999,46.051998,44.450001,45.608002,45.608002,50138500
|
|
2019-07-29,45.417999,47.188000,45.206001,47.153999,47.153999,46366500
|
|
2019-07-30,46.580002,48.672001,46.436001,48.452000,48.452000,40545000
|
|
2019-07-31,48.599998,49.335999,47.330002,48.321999,48.321999,45891000
|
|
2019-08-01,48.529999,48.902000,46.354000,46.770000,46.770000,41297500
|
|
2019-08-02,46.270000,47.254002,45.846001,46.868000,46.868000,30682500
|
|
2019-08-05,45.919998,46.273998,45.155998,45.664001,45.664001,35141500
|
|
2019-08-06,46.375999,46.500000,45.150002,46.150002,46.150002,27821000
|
|
2019-08-07,45.299999,46.714001,45.160000,46.683998,46.683998,23882500
|
|
2019-08-08,46.889999,47.959999,46.529999,47.660000,47.660000,26371500
|
|
2019-08-09,47.209999,47.792000,46.762001,47.001999,47.001999,19491000
|
|
2019-08-12,46.598000,47.153999,45.750000,45.801998,45.801998,23319500
|
|
2019-08-13,45.762001,47.200001,45.509998,47.000000,47.000000,24240500
|
|
2019-08-14,46.242001,46.299999,43.338001,43.924000,43.924000,47813000
|
|
2019-08-15,44.172001,44.312000,42.310001,43.127998,43.127998,40798000
|
|
2019-08-16,43.332001,44.448002,43.203999,43.987999,43.987999,25492500
|
|
2019-08-19,44.841999,45.566002,44.340000,45.366001,45.366001,26548000
|
|
2019-08-20,45.523998,45.818001,44.908001,45.172001,45.172001,20626000
|
|
2019-08-21,44.402000,44.644001,43.520000,44.166000,44.166000,38971500
|
|
2019-08-22,44.560001,45.080002,43.644001,44.430000,44.430000,32795000
|
|
2019-08-23,43.993999,44.234001,42.200001,42.279999,42.279999,42693000
|
|
2019-08-26,42.720001,43.004002,42.307999,43.000000,43.000000,25259500
|
|
2019-08-27,43.147999,43.759998,42.405998,42.816002,42.816002,27081000
|
|
2019-08-28,42.737999,43.450001,42.462002,43.118000,43.118000,16127500
|
|
2019-08-29,43.799999,44.680000,43.599998,44.341999,44.341999,25897500
|
|
2019-08-30,45.830002,46.487999,44.841999,45.122002,45.122002,46603000
|
|
2019-09-03,44.816002,45.790001,44.632000,45.001999,45.001999,26770500
|
|
2019-09-04,45.377998,45.692001,43.841999,44.136002,44.136002,28805000
|
|
2019-09-05,44.500000,45.959999,44.169998,45.916000,45.916000,36976500
|
|
2019-09-06,45.439999,45.928001,45.034000,45.490002,45.490002,20947000
|
|
2019-09-09,46.000000,46.751999,45.846001,46.358002,46.358002,24013500
|
|
2019-09-10,46.160000,47.108002,45.787998,47.108002,47.108002,24418500
|
|
2019-09-11,47.476002,49.633999,47.200001,49.419998,49.419998,50214000
|
|
2019-09-12,49.540001,50.700001,48.880001,49.174000,49.174000,42906000
|
|
2019-09-13,49.391998,49.689999,48.973999,49.040001,49.040001,26565500
|
|
2019-09-16,49.200001,49.486000,48.234001,48.562000,48.562000,23640500
|
|
2019-09-17,48.493999,49.119999,48.074001,48.958000,48.958000,19327000
|
|
2019-09-18,49.000000,49.633999,48.473999,48.698002,48.698002,20851000
|
|
2019-09-19,49.200001,49.588001,48.967999,49.320000,49.320000,23979000
|
|
2019-09-20,49.298000,49.389999,47.632000,48.124001,48.124001,31765000
|
|
2019-09-23,48.000000,49.035999,47.844002,48.245998,48.245998,21701000
|
|
2019-09-24,48.304001,48.397999,44.521999,44.641998,44.641998,64457500
|
|
2019-09-25,44.911999,45.796001,43.672001,45.740002,45.740002,47135500
|
|
2019-09-26,46.132000,48.661999,45.480000,48.512001,48.512001,59422500
|
|
2019-09-27,48.439999,49.742001,47.745998,48.425999,48.425999,55582000
|
|
2019-09-30,48.599998,48.796001,47.222000,48.174000,48.174000,29399000
|
|
2019-10-01,48.299999,49.189999,47.826000,48.938000,48.938000,30813000
|
|
2019-10-02,48.658001,48.930000,47.886002,48.625999,48.625999,28157000
|
|
2019-10-03,46.372002,46.896000,44.855999,46.605999,46.605999,75422500
|
|
2019-10-04,46.321999,46.956001,45.613998,46.285999,46.285999,39975000
|
|
2019-10-07,45.959999,47.712002,45.709999,47.543999,47.543999,40321000
|
|
2019-10-08,47.174000,48.787998,46.900002,48.009998,48.009998,43391000
|
|
2019-10-09,48.264000,49.459999,48.130001,48.905998,48.905998,34472000
|
|
2019-10-10,49.056000,49.855999,48.316002,48.948002,48.948002,31416500
|
|
2019-10-11,49.430000,50.216000,49.362000,49.577999,49.577999,42377000
|
|
2019-10-14,49.580002,51.709999,49.425999,51.391998,51.391998,51025000
|
|
2019-10-15,51.540001,52.000000,50.824001,51.577999,51.577999,32164000
|
|
2019-10-16,51.478001,52.419998,51.383999,51.950001,51.950001,33420500
|
|
2019-10-17,52.500000,52.956001,52.034000,52.394001,52.394001,23846500
|
|
2019-10-18,52.139999,52.560001,51.020000,51.389999,51.389999,28749000
|
|
2019-10-21,51.666000,51.900002,50.035999,50.700001,50.700001,25101500
|
|
2019-10-22,50.863998,51.666000,50.169998,51.116001,51.116001,23004000
|
|
2019-10-23,50.900002,51.228001,50.270000,50.936001,50.936001,26305500
|
|
2019-10-24,59.674000,60.986000,57.840000,59.936001,59.936001,148604500
|
|
2019-10-25,59.543999,66.000000,59.222000,65.625999,65.625999,150030500
|
|
2019-10-28,65.508003,68.167999,64.519997,65.542000,65.542000,94351500
|
|
2019-10-29,63.998001,64.860001,62.950001,63.243999,63.243999,63421500
|
|
2019-10-30,62.599998,63.757999,61.993999,63.001999,63.001999,48209000
|
|
2019-10-31,62.619999,63.799999,62.599998,62.984001,62.984001,25335000
|
|
2019-11-01,63.264000,63.296001,61.959999,62.661999,62.661999,31919500
|
|
2019-11-04,62.959999,64.388000,61.852001,63.493999,63.493999,43935000
|
|
2019-11-05,63.924000,64.702003,63.223999,63.444000,63.444000,34717000
|
|
2019-11-06,63.599998,65.344002,62.900002,65.316002,65.316002,39704500
|
|
2019-11-07,65.828003,68.300003,65.603996,67.108002,67.108002,72336500
|
|
2019-11-08,66.900002,67.491997,66.500000,67.428001,67.428001,30346000
|
|
2019-11-11,68.790001,69.837997,68.400002,69.017998,69.017998,49933500
|
|
2019-11-12,69.379997,70.073997,68.807999,69.986000,69.986000,36797000
|
|
2019-11-13,71.000000,71.265999,69.036003,69.222000,69.222000,42100500
|
|
2019-11-14,69.222000,70.767998,68.582001,69.870003,69.870003,32324500
|
|
2019-11-15,70.127998,70.559998,69.671997,70.433998,70.433998,24045000
|
|
2019-11-18,70.584000,70.629997,69.220001,69.998001,69.998001,22002000
|
|
2019-11-19,70.349998,71.998001,69.559998,71.903999,71.903999,38624000
|
|
2019-11-20,72.000000,72.239998,69.914001,70.444000,70.444000,33625500
|
|
2019-11-21,70.902000,72.167999,70.800003,70.966003,70.966003,30550000
|
|
2019-11-22,68.031998,68.199997,66.000000,66.608002,66.608002,84353000
|
|
2019-11-25,68.863998,68.914001,66.891998,67.267998,67.267998,61697500
|
|
2019-11-26,67.054001,67.099998,65.419998,65.783997,65.783997,39737000
|
|
2019-11-27,66.223999,66.786003,65.713997,66.258003,66.258003,27778000
|
|
2019-11-29,66.222000,66.251999,65.500000,65.987999,65.987999,12328000
|
|
2019-12-02,65.879997,67.276001,65.737999,66.973999,66.973999,30372500
|
|
2019-12-03,66.524002,67.582001,66.438004,67.239998,67.239998,32868500
|
|
2019-12-04,67.550003,67.571999,66.570000,66.606003,66.606003,27665000
|
|
2019-12-05,66.566002,66.884003,65.449997,66.073997,66.073997,18623000
|
|
2019-12-06,67.000000,67.772003,66.954002,67.178001,67.178001,38062000
|
|
2019-12-09,67.318001,68.889999,67.015999,67.905998,67.905998,45115500
|
|
2019-12-10,67.991997,70.146004,67.862000,69.767998,69.767998,44141500
|
|
2019-12-11,70.375999,71.438004,70.218002,70.540001,70.540001,34489000
|
|
2019-12-12,70.984001,72.547997,70.646004,71.935997,71.935997,38819500
|
|
2019-12-13,72.209999,73.042000,70.928001,71.678001,71.678001,32854500
|
|
2019-12-16,72.510002,76.722000,72.500000,76.300003,76.300003,90871000
|
|
2019-12-17,75.797997,77.099998,75.180000,75.797997,75.797997,42484000
|
|
2019-12-18,76.125999,79.043999,76.115997,78.629997,78.629997,70605000
|
|
2019-12-19,79.463997,81.370003,79.300003,80.807999,80.807999,90535500
|
|
2019-12-20,82.057999,82.599998,80.038002,81.117996,81.117996,73763500
|
|
2019-12-23,82.356003,84.402000,82.000000,83.844002,83.844002,66598000
|
|
2019-12-24,83.671997,85.094002,82.538002,85.050003,85.050003,40273500
|
|
2019-12-26,85.582001,86.695999,85.269997,86.188004,86.188004,53169500
|
|
2019-12-27,87.000000,87.061996,85.222000,86.075996,86.075996,49728500
|
|
2019-12-30,85.758003,85.800003,81.851997,82.940002,82.940002,62932000
|
|
2019-12-31,81.000000,84.258003,80.416000,83.666000,83.666000,51428500
|
|
2020-01-02,84.900002,86.139999,84.342003,86.052002,86.052002,47660500
|
|
2020-01-03,88.099998,90.800003,87.384003,88.601997,88.601997,88892500
|
|
2020-01-06,88.094002,90.311996,88.000000,90.307999,90.307999,50665000
|
|
2020-01-07,92.279999,94.325996,90.671997,93.811996,93.811996,89410500
|
|
2020-01-08,94.739998,99.697998,93.646004,98.428001,98.428001,155721500
|
|
2020-01-09,99.419998,99.760002,94.573997,96.267998,96.267998,142202000
|
|
2020-01-10,96.358002,96.987999,94.739998,95.629997,95.629997,64797500
|
|
2020-01-13,98.699997,105.125999,98.400002,104.972000,104.972000,132588000
|
|
2020-01-14,108.851997,109.482002,104.980003,107.584000,107.584000,144981000
|
|
2020-01-15,105.952003,107.568001,103.358002,103.699997,103.699997,86844000
|
|
2020-01-16,98.750000,102.891998,98.433998,102.697998,102.697998,108683500
|
|
2020-01-17,101.522003,103.134003,100.632004,102.099998,102.099998,68145500
|
|
2020-01-21,106.050003,109.716003,105.681999,109.440002,109.440002,89017500
|
|
2020-01-22,114.377998,118.900002,111.820000,113.912003,113.912003,156845000
|
|
2020-01-23,112.849998,116.400002,111.120003,114.440002,114.440002,98255000
|
|
2020-01-24,114.125999,114.772003,110.851997,112.963997,112.963997,71768000
|
|
2020-01-27,108.398003,112.888000,107.856003,111.603996,111.603996,68040500
|
|
2020-01-28,113.697998,115.362000,111.615997,113.379997,113.379997,58942500
|
|
2020-01-29,115.138000,117.959999,113.486000,116.197998,116.197998,89007500
|
|
2020-01-30,126.484001,130.175995,123.599998,128.162003,128.162003,145028500
|
|
2020-01-31,128.000000,130.600006,126.503998,130.113998,130.113998,78596500
|
|
2020-02-03,134.738007,157.227997,134.703995,156.000000,156.000000,235325000
|
|
2020-02-04,176.591995,193.798004,166.776001,177.412003,177.412003,304694000
|
|
2020-02-05,164.651993,169.195999,140.822006,146.940002,146.940002,242119000
|
|
2020-02-06,139.983994,159.166000,137.399994,149.792007,149.792007,199404000
|
|
2020-02-07,146.110001,153.949997,146.000000,149.613998,149.613998,85317500
|
|
2020-02-10,160.000000,163.998001,150.479996,154.255997,154.255997,123446000
|
|
2020-02-11,153.757996,156.701996,151.600006,154.876007,154.876007,58487500
|
|
2020-02-12,155.574005,157.949997,152.673996,153.457993,153.457993,60112500
|
|
2020-02-13,148.367996,163.600006,147.000000,160.800003,160.800003,131446500
|
|
2020-02-14,157.444000,162.593994,157.100006,160.005997,160.005997,78468500
|
|
2020-02-18,168.320007,172.000000,166.472000,171.679993,171.679993,81908500
|
|
2020-02-19,184.699997,188.955994,180.203995,183.483994,183.483994,127115000
|
|
2020-02-20,182.389999,182.399994,171.988007,179.882004,179.882004,88174500
|
|
2020-02-21,181.395996,182.612000,176.089996,180.199997,180.199997,71574000
|
|
2020-02-24,167.800003,172.699997,164.440002,166.757996,166.757996,75961000
|
|
2020-02-25,169.800003,171.320007,157.399994,159.981995,159.981995,86452500
|
|
2020-02-26,156.500000,162.662003,155.222000,155.759995,155.759995,70427500
|
|
2020-02-27,146.000000,147.953995,133.800003,135.800003,135.800003,121386000
|
|
2020-02-28,125.940002,138.104004,122.304001,133.598007,133.598007,121114500
|
|
2020-03-02,142.251999,148.738007,137.334000,148.723999,148.723999,100975000
|
|
2020-03-03,161.000000,161.395996,143.222000,149.102005,149.102005,128920000
|
|
2020-03-04,152.792007,153.304001,144.945999,149.899994,149.899994,75245000
|
|
2020-03-05,144.753998,149.149994,143.613998,144.908005,144.908005,54263500
|
|
2020-03-06,138.000000,141.399994,136.854004,140.695999,140.695999,63314500
|
|
2020-03-09,121.078003,132.600006,121.000000,121.599998,121.599998,85368500
|
|
2020-03-10,131.886002,133.600006,121.599998,129.065994,129.065994,77972000
|
|
2020-03-11,128.039993,130.716003,122.599998,126.846001,126.846001,66612500
|
|
2020-03-12,116.178001,118.900002,109.250000,112.110001,112.110001,94545500
|
|
2020-03-13,119.000000,121.514000,100.400002,109.323997,109.323997,113201500
|
|
2020-03-16,93.900002,98.973999,88.433998,89.014000,89.014000,102447500
|
|
2020-03-17,88.001999,94.370003,79.199997,86.040001,86.040001,119973000
|
|
2020-03-18,77.800003,80.972000,70.101997,72.244003,72.244003,118931000
|
|
2020-03-19,74.940002,90.400002,71.692001,85.528000,85.528000,150977500
|
|
2020-03-20,87.639999,95.400002,85.157997,85.505997,85.505997,141427500
|
|
2020-03-23,86.720001,88.400002,82.099998,86.858002,86.858002,82272500
|
|
2020-03-24,95.459999,102.737999,94.800003,101.000000,101.000000,114476000
|
|
2020-03-25,109.050003,111.400002,102.222000,107.849998,107.849998,106113500
|
|
2020-03-26,109.477997,112.000000,102.449997,105.632004,105.632004,86903500
|
|
2020-03-27,101.000000,105.160004,98.806000,102.872002,102.872002,71887000
|
|
2020-03-30,102.052002,103.330002,98.246002,100.426003,100.426003,59990500
|
|
2020-03-31,100.250000,108.592003,99.400002,104.800003,104.800003,88857500
|
|
2020-04-01,100.800003,102.790001,95.019997,96.311996,96.311996,66766000
|
|
2020-04-02,96.206001,98.851997,89.279999,90.893997,90.893997,99292000
|
|
2020-04-03,101.900002,103.098000,93.678001,96.001999,96.001999,112810500
|
|
2020-04-06,102.239998,104.199997,99.592003,103.248001,103.248001,74509000
|
|
2020-04-07,109.000000,113.000000,106.468002,109.089996,109.089996,89599000
|
|
2020-04-08,110.839996,111.442001,106.666000,109.767998,109.767998,63280000
|
|
2020-04-09,112.417999,115.036003,111.421997,114.599998,114.599998,68250000
|
|
2020-04-13,118.031998,130.399994,116.106003,130.190002,130.190002,112377000
|
|
2020-04-14,139.794006,148.376007,138.485992,141.977997,141.977997,152882500
|
|
2020-04-15,148.399994,150.626007,142.000000,145.966003,145.966003,117885000
|
|
2020-04-16,143.388000,151.889999,141.343994,149.042007,149.042007,103289500
|
|
2020-04-17,154.455994,154.990005,149.531998,150.778000,150.778000,65641000
|
|
2020-04-20,146.539993,153.113998,142.442001,149.272003,149.272003,73733000
|
|
2020-04-21,146.024002,150.666000,134.757996,137.343994,137.343994,101045500
|
|
2020-04-22,140.796005,146.800003,137.742004,146.421997,146.421997,70827500
|
|
2020-04-23,145.520004,146.800003,140.626007,141.126007,141.126007,66183500
|
|
2020-04-24,142.162003,146.145996,139.636002,145.029999,145.029999,66060000
|
|
2020-04-27,147.522003,159.897995,147.000000,159.750000,159.750000,103407000
|
|
2020-04-28,159.128006,161.000000,151.337997,153.824005,153.824005,76110000
|
|
2020-04-29,158.033997,160.639999,156.632004,160.102005,160.102005,81080000
|
|
2020-04-30,171.037994,173.964005,152.699997,156.376007,156.376007,142359500
|
|
2020-05-01,151.000000,154.554001,136.608002,140.264008,140.264008,162659000
|
|
2020-05-04,140.199997,152.399994,139.600006,152.238007,152.238007,96185500
|
|
2020-05-05,157.957993,159.783997,152.436005,153.641998,153.641998,84958500
|
|
2020-05-06,155.300003,157.960007,152.222000,156.516006,156.516006,55616000
|
|
2020-05-07,155.442001,159.279999,154.470001,156.007996,156.007996,57638500
|
|
2020-05-08,158.753998,164.800003,157.401993,163.884003,163.884003,80432500
|
|
2020-05-11,158.102005,164.800003,157.000000,162.257996,162.257996,82598000
|
|
2020-05-12,165.399994,168.658005,161.600006,161.882004,161.882004,79534500
|
|
2020-05-13,164.166000,165.199997,152.660004,158.192001,158.192001,95327500
|
|
2020-05-14,156.000000,160.671997,152.800003,160.666000,160.666000,68411000
|
|
2020-05-15,158.070007,161.009995,157.309998,159.834000,159.834000,52592000
|
|
2020-05-18,165.556000,166.944000,160.776001,162.725998,162.725998,58329000
|
|
2020-05-19,163.033997,164.414001,161.216003,161.602005,161.602005,48182500
|
|
2020-05-20,164.100006,165.199997,162.360001,163.112000,163.112000,36546500
|
|
2020-05-21,163.199997,166.500000,159.199997,165.520004,165.520004,61273000
|
|
2020-05-22,164.434006,166.356003,162.399994,163.376007,163.376007,49937500
|
|
2020-05-26,166.899994,166.919998,163.141998,163.774002,163.774002,40448500
|
|
2020-05-27,164.171997,165.542007,157.000000,164.046005,164.046005,57747500
|
|
2020-05-28,162.701996,164.949997,160.337997,161.162003,161.162003,36278000
|
|
2020-05-29,161.750000,167.000000,160.841995,167.000000,167.000000,58822500
|
|
2020-06-01,171.600006,179.800003,170.820007,179.619995,179.619995,74697500
|
|
2020-06-02,178.940002,181.731995,174.199997,176.311996,176.311996,67828000
|
|
2020-06-03,177.623993,179.587997,176.020004,176.591995,176.591995,39747500
|
|
2020-06-04,177.975998,179.149994,171.688004,172.876007,172.876007,44438500
|
|
2020-06-05,175.567993,177.304001,173.240005,177.132004,177.132004,39059500
|
|
2020-06-08,183.800003,190.000000,181.832001,189.983994,189.983994,70873500
|
|
2020-06-09,188.001999,190.888000,184.785995,188.134003,188.134003,56941000
|
|
2020-06-10,198.376007,205.496002,196.500000,205.009995,205.009995,92817000
|
|
2020-06-11,198.039993,203.792007,194.399994,194.567993,194.567993,79582500
|
|
2020-06-12,196.000000,197.595993,182.520004,187.056000,187.056000,83817000
|
|
2020-06-15,183.557999,199.768005,181.699997,198.179993,198.179993,78486000
|
|
2020-06-16,202.369995,202.576004,192.477997,196.425995,196.425995,70255500
|
|
2020-06-17,197.542007,201.000000,196.514008,198.358002,198.358002,49454000
|
|
2020-06-18,200.600006,203.839996,198.893997,200.792007,200.792007,48759500
|
|
2020-06-19,202.556000,203.194000,198.268005,200.179993,200.179993,43398500
|
|
2020-06-22,199.990005,201.776001,198.003998,198.863998,198.863998,31812000
|
|
2020-06-23,199.776001,202.399994,198.802002,200.356003,200.356003,31826500
|
|
2020-06-24,198.822006,200.175995,190.628006,192.169998,192.169998,54798000
|
|
2020-06-25,190.854004,197.195999,187.429993,197.195999,197.195999,46272500
|
|
2020-06-26,198.955994,199.000000,190.973999,191.947998,191.947998,44274500
|
|
2020-06-29,193.802002,202.000000,189.703995,201.869995,201.869995,45132000
|
|
2020-06-30,201.300003,217.537994,200.746002,215.962006,215.962006,84592500
|
|
2020-07-01,216.600006,227.065994,216.100006,223.925995,223.925995,66634500
|
|
2020-07-02,244.296005,245.600006,237.119995,241.731995,241.731995,86250500
|
|
2020-07-06,255.337997,275.558014,253.207993,274.316010,274.316010,102849500
|
|
2020-07-07,281.002014,285.899994,267.342010,277.971985,277.971985,107448500
|
|
2020-07-08,281.000000,283.451996,262.268005,273.175995,273.175995,81556500
|
|
2020-07-09,279.398010,281.712006,270.256012,278.855988,278.855988,58588000
|
|
2020-07-10,279.200012,309.783997,275.201996,308.929993,308.929993,116688000
|
|
2020-07-13,331.799988,358.997986,294.221985,299.411987,299.411987,194927000
|
|
2020-07-14,311.200012,318.000000,286.200012,303.359985,303.359985,117090500
|
|
2020-07-15,308.600006,310.000000,291.399994,309.201996,309.201996,81839000
|
|
2020-07-16,295.432007,306.342010,293.200012,300.127991,300.127991,71504000
|
|
2020-07-17,302.690002,307.502014,298.000000,300.167999,300.167999,46650000
|
|
2020-07-20,303.802002,330.000000,297.600006,328.600006,328.600006,85607000
|
|
2020-07-21,327.985992,335.000000,311.600006,313.671997,313.671997,80536000
|
|
2020-07-22,319.799988,325.283997,312.399994,318.466003,318.466003,70805500
|
|
2020-07-23,335.790009,337.799988,296.153992,302.614014,302.614014,121642500
|
|
2020-07-24,283.201996,293.000000,273.308014,283.399994,283.399994,96983000
|
|
2020-07-27,287.000000,309.588013,282.600006,307.920013,307.920013,80243500
|
|
2020-07-28,300.799988,312.940002,294.884003,295.298004,295.298004,79043500
|
|
2020-07-29,300.200012,306.962006,297.399994,299.821991,299.821991,47134500
|
|
2020-07-30,297.600006,302.648010,294.200012,297.497986,297.497986,38105000
|
|
2020-07-31,303.000000,303.410004,284.196014,286.152008,286.152008,61041000
|
|
2020-08-03,289.839996,301.962006,288.876007,297.000000,297.000000,44046500
|
|
2020-08-04,299.002014,305.481995,292.399994,297.399994,297.399994,42075000
|
|
2020-08-05,298.597992,299.967987,293.661987,297.003998,297.003998,24739000
|
|
2020-08-06,298.165985,303.462006,295.451996,297.915985,297.915985,29961500
|
|
2020-08-07,299.907990,299.950012,283.002014,290.541992,290.541992,44482000
|
|
2020-08-10,289.600006,291.500000,277.167999,283.713989,283.713989,37611500
|
|
2020-08-11,279.200012,284.000000,273.000000,274.877991,274.877991,43129000
|
|
2020-08-12,294.000000,317.000000,287.000000,310.951996,310.951996,109147000
|
|
2020-08-13,322.200012,330.235992,313.451996,324.200012,324.200012,102126500
|
|
2020-08-14,332.997986,333.760010,325.328003,330.141998,330.141998,62888000
|
|
2020-08-17,335.399994,369.171997,334.566010,367.127991,367.127991,101211500
|
|
2020-08-18,379.798004,384.779999,369.022003,377.417999,377.417999,82372500
|
|
2020-08-19,373.000000,382.200012,368.242004,375.705994,375.705994,61026500
|
|
2020-08-20,372.135986,404.398010,371.411987,400.365997,400.365997,103059000
|
|
2020-08-21,408.951996,419.097992,405.010010,409.996002,409.996002,107448000
|
|
2020-08-24,425.256012,425.799988,385.503998,402.839996,402.839996,100318000
|
|
2020-08-25,394.977997,405.589996,393.600006,404.667999,404.667999,53294500
|
|
2020-08-26,412.000000,433.200012,410.726013,430.634003,430.634003,71197000
|
|
2020-08-27,436.092010,459.119995,428.500000,447.750000,447.750000,118465000
|
|
2020-08-28,459.023987,463.697998,437.303986,442.679993,442.679993,100406000
|
|
2020-08-31,444.609985,500.140015,440.109985,498.320007,498.320007,118374400
|
|
2020-09-01,502.140015,502.489990,470.510010,475.049988,475.049988,89841100
|
|
2020-09-02,478.989990,479.040009,405.119995,447.369995,447.369995,96176100
|
|
2020-09-03,407.230011,431.799988,402.000000,407.000000,407.000000,87596100
|
|
2020-09-04,402.809998,428.000000,372.019989,418.320007,418.320007,110321900
|
|
2020-09-08,356.000000,368.739990,329.880005,330.209991,330.209991,115465700
|
|
2020-09-09,356.600006,369.000000,341.510010,366.279999,366.279999,79465800
|
|
2020-09-10,386.209991,398.989990,360.559998,371.339996,371.339996,84930600
|
|
2020-09-11,381.940002,382.500000,360.500000,372.720001,372.720001,60717500
|
|
2020-09-14,380.950012,420.000000,373.299988,419.619995,419.619995,83020600
|
|
2020-09-15,436.559998,461.940002,430.700012,449.760010,449.760010,97298200
|
|
2020-09-16,439.869995,457.790009,435.309998,441.760010,441.760010,72279300
|
|
2020-09-17,415.600006,437.790009,408.000000,423.429993,423.429993,76779200
|
|
2020-09-18,447.940002,451.000000,428.799988,442.149994,442.149994,86406800
|
|
2020-09-21,453.130005,455.679993,407.070007,449.390015,449.390015,109476800
|
|
2020-09-22,429.600006,437.760010,417.600006,424.230011,424.230011,79580800
|
|
2020-09-23,405.160004,412.149994,375.880005,380.359985,380.359985,95074200
|
|
2020-09-24,363.799988,399.500000,351.299988,387.790009,387.790009,96561100
|
|
2020-09-25,393.470001,408.730011,391.299988,407.339996,407.339996,67208500
|
|
2020-09-28,424.619995,428.079987,415.549988,421.200012,421.200012,49719600
|
|
2020-09-29,416.000000,428.500000,411.600006,419.070007,419.070007,50219300
|
|
2020-09-30,421.320007,433.929993,420.470001,429.010010,429.010010,48145600
|
|
2020-10-01,440.760010,448.880005,434.420013,448.160004,448.160004,50741500
|
|
2020-10-02,421.390015,439.130005,415.000000,415.089996,415.089996,71430000
|
|
2020-10-05,423.350006,433.640015,419.329987,425.679993,425.679993,44722800
|
|
2020-10-06,423.790009,428.779999,406.049988,413.980011,413.980011,49146300
|
|
2020-10-07,419.869995,429.899994,413.850006,425.299988,425.299988,43127700
|
|
2020-10-08,438.440002,439.000000,425.299988,425.920013,425.920013,40421100
|
|
2020-10-09,430.130005,434.589996,426.459991,434.000000,434.000000,28925700
|
|
2020-10-12,442.000000,448.739990,438.579987,442.299988,442.299988,38791100
|
|
2020-10-13,443.350006,448.890015,436.600006,446.649994,446.649994,34463700
|
|
2020-10-14,449.779999,465.899994,447.350006,461.299988,461.299988,47879700
|
|
2020-10-15,450.309998,456.570007,442.500000,448.880005,448.880005,35672400
|
|
2020-10-16,454.440002,455.950012,438.850006,439.670013,439.670013,32775900
|
|
2020-10-19,446.239990,447.000000,428.869995,430.829987,430.829987,36287800
|
|
2020-10-20,431.750000,431.750000,419.049988,421.940002,421.940002,31656300
|
|
2020-10-21,422.700012,432.950012,421.250000,422.640015,422.640015,32370500
|
|
2020-10-22,441.920013,445.230011,424.510010,425.790009,425.790009,39993200
|
|
2020-10-23,421.839996,422.890015,407.380005,420.630005,420.630005,33717000
|
|
2020-10-26,411.630005,425.760010,410.000000,420.279999,420.279999,28239200
|
|
2020-10-27,423.760010,430.500000,420.100006,424.679993,424.679993,22686500
|
|
2020-10-28,416.480011,418.600006,406.000000,406.019989,406.019989,25451400
|
|
2020-10-29,409.959991,418.059998,406.459991,410.829987,410.829987,22655300
|
|
2020-10-30,406.899994,407.589996,379.109985,388.040009,388.040009,42511300
|
|
2020-11-02,394.000000,406.980011,392.299988,400.510010,400.510010,29021100
|
|
2020-11-03,409.730011,427.769989,406.690002,423.899994,423.899994,34351700
|
|
2020-11-04,430.619995,435.399994,417.100006,420.980011,420.980011,32143100
|
|
2020-11-05,428.299988,440.000000,424.000000,438.089996,438.089996,28414500
|
|
2020-11-06,436.100006,436.570007,424.279999,429.950012,429.950012,21706000
|
|
2020-11-09,439.500000,452.500000,421.000000,421.260010,421.260010,34833000
|
|
2020-11-10,420.089996,420.089996,396.029999,410.359985,410.359985,30284200
|
|
2020-11-11,416.450012,418.700012,410.579987,417.130005,417.130005,17357700
|
|
2020-11-12,415.049988,423.000000,409.519989,411.760010,411.760010,19855100
|
|
2020-11-13,410.850006,412.529999,401.660004,408.500000,408.500000,19771100
|
|
2020-11-16,408.929993,412.450012,404.089996,408.089996,408.089996,26838600
|
|
2020-11-17,460.170013,462.000000,433.010010,441.609985,441.609985,61188300
|
|
2020-11-18,448.350006,496.000000,443.500000,486.640015,486.640015,78044000
|
|
2020-11-19,492.000000,508.609985,487.570007,499.269989,499.269989,62475300
|
|
2020-11-20,497.989990,502.500000,489.059998,489.609985,489.609985,32911900
|
|
2020-11-23,503.500000,526.000000,501.790009,521.849976,521.849976,50260300
|
|
2020-11-24,540.400024,559.989990,526.200012,555.380005,555.380005,53648500
|
|
2020-11-25,550.059998,574.000000,545.369995,574.000000,574.000000,48930200
|
|
2020-11-27,581.159973,598.780029,578.450012,585.760010,585.760010,37561100
|
|
2020-11-30,602.210022,607.799988,554.510010,567.599976,567.599976,63003100
|
|
2020-12-01,597.590027,597.849976,572.049988,584.760010,584.760010,40103500
|
|
2020-12-02,556.440002,571.539978,541.210022,568.820007,568.820007,47775700
|
|
2020-12-03,590.020020,598.969971,582.429993,593.380005,593.380005,42552000
|
|
2020-12-04,591.010010,599.039978,585.500000,599.039978,599.039978,29401300
|
|
2020-12-07,604.919983,648.789978,603.049988,641.760010,641.760010,56309700
|
|
2020-12-08,625.510010,651.280029,618.500000,649.880005,649.880005,64265000
|
|
2020-12-09,653.690002,654.320007,588.000000,604.479980,604.479980,71291200
|
|
2020-12-10,574.369995,627.750000,566.340027,627.070007,627.070007,67083200
|
|
2020-12-11,615.010010,624.000000,596.799988,609.989990,609.989990,46475000
|
|
2020-12-14,619.000000,642.750000,610.200012,639.830017,639.830017,52040600
|
|
2020-12-15,643.280029,646.900024,623.799988,633.250000,633.250000,45071500
|
|
2020-12-16,628.229980,632.500000,605.000000,622.770020,622.770020,42095800
|
|
2020-12-17,628.190002,658.820007,619.500000,655.900024,655.900024,56270100
|
|
2020-12-18,668.900024,695.000000,628.539978,695.000000,695.000000,222126200
|
|
2020-12-21,666.239990,668.500000,646.070007,649.859985,649.859985,58045300
|
|
2020-12-22,648.000000,649.880005,614.229980,640.340027,640.340027,51716000
|
|
2020-12-23,632.200012,651.500000,622.570007,645.979980,645.979980,33173000
|
|
2020-12-24,642.989990,666.090027,641.000000,661.770020,661.770020,22865600
|
|
2020-12-28,674.510010,681.400024,660.799988,663.690002,663.690002,32278600
|
|
2020-12-29,661.000000,669.900024,655.000000,665.989990,665.989990,22910800
|
|
2020-12-30,672.000000,696.599976,668.359985,694.780029,694.780029,42846000
|
|
2020-12-31,699.989990,718.719971,691.119995,705.669983,705.669983,49649900
|
|
2021-01-04,719.460022,744.489990,717.190002,729.770020,729.770020,48638200
|
|
2021-01-05,723.659973,740.840027,719.200012,735.109985,735.109985,32245200
|
|
2021-01-06,758.489990,774.000000,749.099976,755.979980,755.979980,44700000
|
|
2021-01-07,777.630005,816.989990,775.200012,816.039978,816.039978,51498900
|
|
2021-01-08,856.000000,884.489990,838.390015,880.020020,880.020020,75055500
|
|
2021-01-11,849.400024,854.429993,803.619995,811.190002,811.190002,59301600
|
|
2021-01-12,831.000000,868.000000,827.340027,849.440002,849.440002,46270700
|
|
2021-01-13,852.760010,860.469971,832.000000,854.409973,854.409973,33312500
|
|
2021-01-14,843.390015,863.000000,838.750000,845.000000,845.000000,31266300
|
|
2021-01-15,852.000000,859.900024,819.099976,826.159973,826.159973,38777600
|
|
2021-01-19,837.799988,850.000000,833.000000,844.549988,844.549988,25367000
|
|
2021-01-20,858.739990,859.500000,837.280029,850.450012,850.450012,25665900
|
|
2021-01-21,855.000000,855.719971,841.419983,844.989990,844.989990,20521100
|
|
2021-01-22,834.309998,848.000000,828.619995,846.640015,846.640015,20066500
|
|
2021-01-25,855.000000,900.400024,838.820007,880.799988,880.799988,41173400
|
|
2021-01-26,891.380005,895.900024,871.599976,883.090027,883.090027,23131600
|
|
2021-01-27,870.349976,891.500000,858.659973,864.159973,864.159973,27334000
|
|
2021-01-28,820.000000,848.000000,801.000000,835.429993,835.429993,26378000
|
|
2021-01-29,830.000000,842.409973,780.099976,793.530029,793.530029,34990800
|
|
2021-02-01,814.289978,842.000000,795.559998,839.809998,839.809998,25391400
|
|
2021-02-02,844.679993,880.500000,842.200012,872.789978,872.789978,24346200
|
|
2021-02-03,877.020020,878.080017,853.059998,854.690002,854.690002,18343500
|
|
2021-02-04,855.000000,856.500000,833.419983,849.989990,849.989990,15812700
|
|
2021-02-05,845.000000,864.770020,838.969971,852.229980,852.229980,18566600
|
|
2021-02-08,869.669983,877.770020,854.750000,863.419983,863.419983,20161700
|
|
2021-02-09,855.119995,859.799988,841.750000,849.460022,849.460022,15157700
|
|
2021-02-10,843.640015,844.820007,800.020020,804.820007,804.820007,36216100
|
|
2021-02-11,812.440002,829.880005,801.729980,811.659973,811.659973,21622800
|
|
2021-02-12,801.260010,817.330017,785.330017,816.119995,816.119995,23768300
|
|
2021-02-16,818.000000,821.000000,792.440002,796.219971,796.219971,19802300
|
|
2021-02-17,779.090027,799.840027,762.010010,798.150024,798.150024,25996500
|
|
2021-02-18,780.900024,794.690002,776.270020,787.380005,787.380005,17957100
|
|
2021-02-19,795.000000,796.789978,777.369995,781.299988,781.299988,18958300
|
|
2021-02-22,762.640015,768.500000,710.200012,714.500000,714.500000,37269700
|
|
2021-02-23,662.130005,713.609985,619.000000,698.840027,698.840027,66606900
|
|
2021-02-24,711.849976,745.000000,694.169983,742.020020,742.020020,36767000
|
|
2021-02-25,726.150024,737.210022,670.580017,682.219971,682.219971,39023900
|
|
2021-02-26,700.000000,706.700012,659.510010,675.500000,675.500000,41089200
|
|
2021-03-01,690.109985,719.000000,685.049988,718.429993,718.429993,27136200
|
|
2021-03-02,718.280029,721.109985,685.000000,686.440002,686.440002,23732200
|
|
2021-03-03,687.989990,700.700012,651.710022,653.200012,653.200012,30208000
|
|
2021-03-04,655.799988,668.450012,600.000000,621.440002,621.440002,65919500
|
|
2021-03-05,626.059998,627.840027,539.489990,597.950012,597.950012,89396500
|
|
2021-03-08,600.549988,620.130005,558.789978,563.000000,563.000000,51787000
|
|
2021-03-09,608.179993,678.090027,595.210022,673.580017,673.580017,67523300
|
|
2021-03-10,700.299988,717.849976,655.059998,668.059998,668.059998,60605700
|
|
2021-03-11,699.400024,702.500000,677.179993,699.599976,699.599976,36253900
|
|
2021-03-12,670.000000,694.880005,666.140015,693.729980,693.729980,33583800
|
|
2021-03-15,694.090027,713.179993,684.039978,707.940002,707.940002,29335600
|
|
2021-03-16,703.349976,707.919983,671.000000,676.880005,676.880005,32195700
|
|
2021-03-17,656.869995,703.729980,651.010010,701.809998,701.809998,40372500
|
|
2021-03-18,684.289978,689.229980,652.000000,653.159973,653.159973,33224800
|
|
2021-03-19,646.599976,657.229980,624.619995,654.869995,654.869995,42894000
|
|
2021-03-22,684.590027,699.619995,668.750000,670.000000,670.000000,39512200
|
|
2021-03-23,675.770020,677.799988,657.510010,662.159973,662.159973,30491900
|
|
2021-03-24,667.909973,668.020020,630.109985,630.270020,630.270020,33795200
|
|
2021-03-25,613.000000,645.500000,609.500000,640.390015,640.390015,39224900
|
|
2021-03-26,641.869995,643.820007,599.890015,618.710022,618.710022,33852800
|
|
2021-03-29,615.640015,616.479980,596.020020,611.289978,611.289978,28637000
|
|
2021-03-30,601.750000,637.659973,591.010010,635.619995,635.619995,39432400
|
|
2021-03-31,646.619995,672.000000,641.109985,667.929993,667.929993,33337300
|
|
2021-04-01,688.369995,692.419983,659.419983,661.750000,661.750000,35298400
|
|
2021-04-05,707.710022,708.159973,684.700012,691.049988,691.049988,41842800
|
|
2021-04-06,690.299988,696.549988,681.369995,691.619995,691.619995,28271800
|
|
2021-04-07,687.000000,691.380005,667.840027,670.969971,670.969971,26309400
|
|
2021-04-08,677.380005,689.549988,671.650024,683.799988,683.799988,23924300
|
|
2021-04-09,677.770020,680.969971,669.429993,677.020020,677.020020,21437100
|
|
2021-04-12,685.700012,704.799988,682.090027,701.979980,701.979980,29135700
|
|
2021-04-13,712.700012,763.000000,710.659973,762.320007,762.320007,44652800
|
|
2021-04-14,770.700012,780.789978,728.030029,732.229980,732.229980,49017400
|
|
2021-04-15,743.099976,743.690002,721.309998,738.849976,738.849976,27848900
|
|
2021-04-16,728.650024,749.409973,724.599976,739.780029,739.780029,27979500
|
|
2021-04-19,719.599976,725.400024,691.799988,714.630005,714.630005,39686200
|
|
2021-04-20,717.419983,737.250000,710.690002,718.989990,718.989990,35609000
|
|
2021-04-21,704.770020,744.840027,698.000000,744.119995,744.119995,31215500
|
|
2021-04-22,741.500000,753.770020,718.039978,719.690002,719.690002,35590300
|
|
2021-04-23,719.799988,737.359985,715.460022,729.400024,729.400024,28370000
|
|
2021-04-26,741.000000,749.299988,732.609985,738.200012,738.200012,31038500
|
|
2021-04-27,717.960022,724.000000,703.349976,704.739990,704.739990,29437000
|
|
2021-04-28,696.409973,708.500000,693.599976,694.400024,694.400024,22271000
|
|
2021-04-29,699.510010,702.250000,668.500000,677.000000,677.000000,28845400
|
|
2021-04-30,667.590027,715.469971,666.140015,709.440002,709.440002,40758700
|
|
2021-05-03,703.799988,706.000000,680.500000,684.900024,684.900024,27043100
|
|
2021-05-04,678.940002,683.450012,657.700012,673.599976,673.599976,29739300
|
|
2021-05-05,681.059998,685.299988,667.340027,670.940002,670.940002,21901900
|
|
2021-05-06,680.760010,681.020020,650.000000,663.539978,663.539978,27784600
|
|
2021-05-07,665.799988,690.000000,660.219971,672.369995,672.369995,23469200
|
|
2021-05-10,664.900024,665.049988,627.609985,629.039978,629.039978,31392400
|
|
2021-05-11,599.239990,627.099976,595.599976,617.200012,617.200012,46503900
|
|
2021-05-12,602.489990,620.409973,586.770020,589.890015,589.890015,33823600
|
|
2021-05-13,601.539978,606.460022,559.650024,571.690002,571.690002,44184900
|
|
2021-05-14,583.409973,592.869995,570.460022,589.739990,589.739990,33370900
|
|
2021-05-17,575.549988,589.729980,561.200012,576.830017,576.830017,32390400
|
|
2021-05-18,568.000000,596.250000,563.380005,577.869995,577.869995,36830600
|
|
2021-05-19,552.549988,566.210022,546.979980,563.460022,563.460022,39578400
|
|
2021-05-20,575.000000,588.849976,571.070007,586.780029,586.780029,30821100
|
|
2021-05-21,596.109985,596.679993,580.000000,580.880005,580.880005,26030600
|
|
2021-05-24,581.599976,614.479980,573.650024,606.440002,606.440002,34558100
|
|
2021-05-25,607.309998,613.989990,595.710022,604.690002,604.690002,28005900
|
|
2021-05-26,607.559998,626.169983,601.500000,619.130005,619.130005,28639300
|
|
2021-05-27,620.239990,631.130005,616.210022,630.849976,630.849976,26370600
|
|
2021-05-28,628.500000,635.590027,622.380005,625.219971,625.219971,22737000
|
|
2021-06-01,627.799988,633.799988,620.549988,623.900024,623.900024,18084900
|
|
2021-06-02,620.130005,623.359985,599.140015,605.119995,605.119995,23302800
|
|
2021-06-03,601.799988,604.549988,571.219971,572.840027,572.840027,30111900
|
|
2021-06-04,579.710022,600.609985,577.200012,599.049988,599.049988,24036900
|
|
2021-06-07,591.830017,610.000000,582.880005,605.130005,605.130005,22543700
|
|
2021-06-08,623.010010,623.090027,595.500000,603.590027,603.590027,26053400
|
|
2021-06-09,602.169983,611.789978,597.630005,598.780029,598.780029,16584600
|
|
2021-06-10,603.880005,616.590027,600.500000,610.119995,610.119995,23919600
|
|
2021-06-11,610.229980,612.559998,601.520020,609.890015,609.890015,16205300
|
|
2021-06-14,612.229980,625.489990,609.179993,617.690002,617.690002,20424000
|
|
2021-06-15,616.690002,616.789978,598.229980,599.359985,599.359985,17764100
|
|
2021-06-16,597.539978,608.500000,593.500000,604.869995,604.869995,22144100
|
|
2021-06-17,601.890015,621.469971,601.340027,616.599976,616.599976,22701400
|
|
2021-06-18,613.369995,628.349976,611.799988,623.309998,623.309998,24560900
|
|
2021-06-21,624.479980,631.390015,608.880005,620.830017,620.830017,24812700
|
|
2021-06-22,618.250000,628.570007,615.500000,623.710022,623.710022,19158900
|
|
2021-06-23,632.000000,657.200012,630.039978,656.570007,656.570007,31099200
|
|
2021-06-24,674.989990,697.619995,667.609985,679.820007,679.820007,45982400
|
|
2021-06-25,689.580017,693.809998,668.700012,671.869995,671.869995,32496700
|
|
2021-06-28,671.640015,694.700012,670.320007,688.719971,688.719971,21628200
|
|
2021-06-29,684.650024,687.510010,675.890015,680.760010,680.760010,17381300
|
|
2021-06-30,679.770020,692.809998,678.140015,679.700012,679.700012,18924900
|
|
2021-07-01,683.919983,687.989990,672.799988,677.919983,677.919983,18634500
|
|
2021-07-02,678.979980,700.000000,673.260010,678.900024,678.900024,27054500
|
|
2021-07-06,681.710022,684.000000,651.400024,659.580017,659.580017,23284500
|
|
2021-07-07,664.270020,665.700012,638.320007,644.650024,644.650024,18792000
|
|
2021-07-08,628.369995,654.429993,620.460022,652.809998,652.809998,22773300
|
|
2021-07-09,653.179993,658.909973,644.690002,656.950012,656.950012,18140500
|
|
2021-07-12,662.200012,687.239990,662.159973,685.700012,685.700012,25927000
|
|
2021-07-13,686.320007,693.280029,666.299988,668.539978,668.539978,20966100
|
|
2021-07-14,670.750000,678.609985,652.840027,653.380005,653.380005,21641200
|
|
2021-07-15,658.390015,666.140015,637.880005,650.599976,650.599976,20209600
|
|
2021-07-16,654.679993,656.700012,642.200012,644.219971,644.219971,16371000
|
|
2021-07-19,629.890015,647.200012,621.289978,646.219971,646.219971,21297100
|
|
2021-07-20,651.989990,662.390015,640.500000,660.500000,660.500000,15487100
|
|
2021-07-21,659.609985,664.859985,650.289978,655.289978,655.289978,13953300
|
|
2021-07-22,656.440002,662.169983,644.599976,649.260010,649.260010,15105700
|
|
2021-07-23,646.359985,648.799988,637.299988,643.380005,643.380005,14604900
|
|
2021-07-26,650.969971,668.200012,647.109985,657.619995,657.619995,25336600
|
|
2021-07-27,663.400024,666.500000,627.239990,644.780029,644.780029,32813300
|
|
2021-07-28,647.000000,654.969971,639.400024,646.979980,646.979980,16006600
|
|
2021-07-29,649.789978,683.690002,648.799988,677.349976,677.349976,30394600
|
|
2021-07-30,671.760010,697.530029,669.000000,687.200012,687.200012,29656400
|
|
2021-08-02,700.000000,726.940002,698.400024,709.669983,709.669983,33615800
|
|
2021-08-03,719.000000,722.650024,701.010010,709.739990,709.739990,21620300
|
|
2021-08-04,711.000000,724.900024,708.929993,710.919983,710.919983,17002600
|
|
2021-08-05,716.000000,720.950012,711.409973,714.630005,714.630005,12919600
|
|
2021-08-06,711.900024,716.330017,697.630005,699.099976,699.099976,15623000
|
|
2021-08-09,710.169983,719.030029,705.130005,713.760010,713.760010,14715300
|
|
2021-08-10,713.989990,716.590027,701.880005,709.989990,709.989990,13432300
|
|
2021-08-11,712.710022,715.179993,704.210022,707.820007,707.820007,9800600
|
|
2021-08-12,706.340027,722.799988,699.400024,722.250000,722.250000,17459100
|
|
2021-08-13,723.710022,729.900024,714.340027,717.169983,717.169983,16731500
|
|
2021-08-16,705.070007,709.500000,676.400024,686.169983,686.169983,22677400
|
|
2021-08-17,672.659973,674.580017,648.840027,665.710022,665.710022,23721300
|
|
2021-08-18,669.750000,695.770020,669.349976,688.989990,688.989990,20349400
|
|
2021-08-19,678.210022,686.549988,667.590027,673.469971,673.469971,14313500
|
|
2021-08-20,682.849976,692.130005,673.700012,680.260010,680.260010,14841900
|
|
2021-08-23,685.440002,712.130005,680.750000,706.299988,706.299988,20264900
|
|
2021-08-24,710.679993,715.219971,702.640015,708.489990,708.489990,13083100
|
|
2021-08-25,707.030029,716.969971,704.000000,711.200012,711.200012,12645600
|
|
2021-08-26,708.309998,715.400024,697.619995,701.159973,701.159973,13214300
|
|
2021-08-27,705.000000,715.000000,702.099976,711.919983,711.919983,13833800
|
|
2021-08-30,714.719971,731.000000,712.729980,730.909973,730.909973,18604200
|
|
2021-08-31,733.000000,740.390015,726.440002,735.719971,735.719971,20855400
|
|
2021-09-01,734.080017,741.989990,731.270020,734.090027,734.090027,13204300
|
|
2021-09-02,734.500000,740.969971,730.539978,732.390015,732.390015,12777300
|
|
2021-09-03,732.250000,734.000000,724.200012,733.570007,733.570007,15246100
|
|
2021-09-07,740.000000,760.200012,739.260010,752.919983,752.919983,20039800
|
|
2021-09-08,761.580017,764.450012,740.770020,753.869995,753.869995,18793000
|
|
2021-09-09,753.409973,762.099976,751.630005,754.859985,754.859985,14077700
|
|
2021-09-10,759.599976,762.609985,734.520020,736.270020,736.270020,15184200
|
|
2021-09-13,740.210022,744.780029,708.849976,743.000000,743.000000,22952500
|
|
2021-09-14,742.570007,754.469971,736.400024,744.489990,744.489990,18524900
|
|
2021-09-15,745.000000,756.859985,738.359985,755.830017,755.830017,15357700
|
|
2021-09-16,752.830017,758.909973,747.609985,756.989990,756.989990,13923400
|
|
2021-09-17,757.150024,761.039978,750.000000,759.489990,759.489990,28204200
|
|
2021-09-20,734.559998,742.000000,718.619995,730.169983,730.169983,24757700
|
|
2021-09-21,734.789978,744.739990,730.440002,739.380005,739.380005,16330700
|
|
2021-09-22,743.530029,753.669983,739.119995,751.940002,751.940002,15126300
|
|
2021-09-23,755.000000,758.200012,747.919983,753.640015,753.640015,11947500
|
|
2021-09-24,745.890015,774.799988,744.559998,774.390015,774.390015,21373000
|
|
2021-09-27,773.119995,799.000000,769.309998,791.359985,791.359985,28070700
|
|
2021-09-28,787.200012,795.640015,766.179993,777.559998,777.559998,25381400
|
|
2021-09-29,779.799988,793.500000,770.679993,781.309998,781.309998,20942900
|
|
2021-09-30,781.000000,789.130005,775.000000,775.479980,775.479980,17956000
|
|
2021-10-01,778.400024,780.780029,763.590027,775.219971,775.219971,17031400
|
|
2021-10-04,796.500000,806.969971,776.119995,781.530029,781.530029,30483300
|
|
2021-10-05,784.799988,797.309998,774.200012,780.590027,780.590027,18432600
|
|
2021-10-06,776.200012,786.659973,773.219971,782.750000,782.750000,14632800
|
|
2021-10-07,785.460022,805.000000,783.380005,793.609985,793.609985,19195800
|
|
2021-10-08,796.210022,796.380005,780.909973,785.489990,785.489990,16738600
|
|
2021-10-11,787.650024,801.239990,785.500000,791.940002,791.940002,14200300
|
|
2021-10-12,800.929993,812.320007,796.570007,805.719971,805.719971,22020000
|
|
2021-10-13,810.469971,815.409973,805.780029,811.080017,811.080017,14120100
|
|
2021-10-14,815.489990,820.250000,813.349976,818.320007,818.320007,12247200
|
|
2021-10-15,823.739990,843.210022,822.349976,843.030029,843.030029,18924600
|
|
2021-10-18,851.789978,875.260010,851.469971,870.109985,870.109985,24207200
|
|
2021-10-19,877.530029,877.950012,862.510010,864.270020,864.270020,17381100
|
|
2021-10-20,865.349976,869.489990,857.380005,865.799988,865.799988,14032100
|
|
2021-10-21,856.000000,900.000000,855.500000,894.000000,894.000000,31481500
|
|
2021-10-22,895.500000,910.000000,890.960022,909.679993,909.679993,22880800
|
|
2021-10-25,950.530029,1045.020020,944.200012,1024.859985,1024.859985,62852100
|
|
2021-10-26,1024.689941,1094.939941,1001.440002,1018.429993,1018.429993,62415000
|
|
2021-10-27,1039.660034,1070.880005,1030.780029,1037.859985,1037.859985,38526500
|
|
2021-10-28,1068.310059,1081.000000,1054.199951,1077.040039,1077.040039,27213200
|
|
2021-10-29,1081.859985,1115.209961,1073.209961,1114.000000,1114.000000,29918400
|
|
2021-11-01,1145.000000,1209.750000,1118.660034,1208.589966,1208.589966,56048700
|
|
2021-11-02,1159.359985,1208.589966,1146.000000,1172.000000,1172.000000,42737800
|
|
2021-11-03,1177.329956,1215.390015,1152.619995,1213.859985,1213.859985,34628500
|
|
2021-11-04,1234.410034,1243.489990,1217.000000,1229.910034,1229.910034,25397400
|
|
2021-11-05,1228.000000,1239.869995,1208.000000,1222.089966,1222.089966,21628800
|
|
2021-11-08,1149.790039,1197.000000,1133.000000,1162.939941,1162.939941,33445700
|
|
2021-11-09,1173.599976,1174.500000,1011.520020,1023.500000,1023.500000,59105800
|
|
2021-11-10,1010.409973,1078.099976,987.309998,1067.949951,1067.949951,42802700
|
|
2021-11-11,1102.770020,1104.969971,1054.680054,1063.510010,1063.510010,22396600
|
|
2021-11-12,1047.500000,1054.500000,1019.200012,1033.420044,1033.420044,25573100
|
|
2021-11-15,1017.630005,1031.979980,978.599976,1013.390015,1013.390015,34775600
|
|
2021-11-16,1003.309998,1057.199951,1002.179993,1054.729980,1054.729980,26542400
|
|
2021-11-17,1063.510010,1119.640015,1055.500000,1089.010010,1089.010010,31445400
|
|
2021-11-18,1106.550049,1112.000000,1075.020020,1096.380005,1096.380005,20898900
|
|
2021-11-19,1098.869995,1138.719971,1092.699951,1137.060059,1137.060059,21642300
|
|
2021-11-22,1162.329956,1201.949951,1132.430054,1156.869995,1156.869995,33072500
|
|
2021-11-23,1167.510010,1180.500000,1062.699951,1109.030029,1109.030029,36171700
|
|
2021-11-24,1080.390015,1132.770020,1062.000000,1116.000000,1116.000000,22560200
|
|
2021-11-26,1099.469971,1108.780029,1081.000000,1081.920044,1081.920044,11680900
|
|
2021-11-29,1100.989990,1142.670044,1100.189941,1136.989990,1136.989990,19464500
|
|
2021-11-30,1144.369995,1168.000000,1118.000000,1144.760010,1144.760010,27092000
|
|
2021-12-01,1160.699951,1172.839966,1090.760010,1095.000000,1095.000000,22816800
|
|
2021-12-02,1099.060059,1113.000000,1056.650024,1084.599976,1084.599976,24371600
|
|
2021-12-03,1084.790039,1090.579956,1000.210022,1014.969971,1014.969971,30774000
|
|
2021-12-06,1001.510010,1021.640015,950.500000,1009.010010,1009.010010,27221000
|
|
2021-12-07,1044.199951,1057.670044,1026.810059,1051.750000,1051.750000,18694900
|
|
2021-12-08,1052.709961,1072.380005,1033.000000,1068.959961,1068.959961,13968800
|
|
2021-12-09,1060.640015,1062.489990,1002.359985,1003.799988,1003.799988,19812800
|
|
2021-12-10,1008.750000,1020.979980,982.530029,1017.030029,1017.030029,19888100
|
|
2021-12-13,1001.090027,1005.000000,951.419983,966.409973,966.409973,26198500
|
|
2021-12-14,945.000000,966.409973,930.000000,958.510010,958.510010,23602100
|
|
2021-12-15,953.210022,978.750000,928.250000,975.989990,975.989990,25056400
|
|
2021-12-16,994.500000,994.979980,921.849976,926.919983,926.919983,27590500
|
|
2021-12-17,914.770020,960.659973,909.039978,932.570007,932.570007,33479100
|
|
2021-12-20,910.700012,921.690002,893.390015,899.940002,899.940002,18826700
|
|
2021-12-21,916.869995,939.500000,886.119995,938.530029,938.530029,23839300
|
|
2021-12-22,965.659973,1015.659973,957.049988,1008.869995,1008.869995,31211400
|
|
2021-12-23,1006.799988,1072.979980,997.559998,1067.000000,1067.000000,30904400
|
|
2021-12-27,1073.670044,1117.000000,1070.719971,1093.939941,1093.939941,23715300
|
|
2021-12-28,1109.489990,1119.000000,1078.420044,1088.469971,1088.469971,20108000
|
|
2021-12-29,1098.640015,1104.000000,1064.140015,1086.189941,1086.189941,18718000
|
|
2021-12-30,1061.329956,1095.550049,1053.150024,1070.339966,1070.339966,15680300
|
|
2021-12-31,1073.439941,1082.000000,1054.589966,1056.780029,1056.780029,13577900
|
|
2022-01-03,1147.750000,1201.069946,1136.040039,1199.780029,1199.780029,34643800
|
|
2022-01-04,1189.550049,1208.000000,1123.050049,1149.589966,1149.589966,33416100
|
|
2022-01-05,1146.650024,1170.339966,1081.010010,1088.119995,1088.119995,26706600
|
|
2022-01-06,1077.000000,1088.000000,1020.500000,1064.699951,1064.699951,30112200
|
|
2022-01-07,1080.369995,1080.930054,1010.000000,1026.959961,1026.959961,28054900
|
|
2022-01-10,1000.000000,1059.099976,980.000000,1058.119995,1058.119995,30605000
|
|
2022-01-11,1053.670044,1075.849976,1038.819946,1064.400024,1064.400024,22021100
|
|
2022-01-12,1078.849976,1114.839966,1072.589966,1106.219971,1106.219971,27913000
|
|
2022-01-13,1109.069946,1115.599976,1026.540039,1031.560059,1031.560059,32403300
|
|
2022-01-14,1019.880005,1052.000000,1013.380005,1049.609985,1049.609985,24308100
|
|
2022-01-18,1026.609985,1070.790039,1016.059998,1030.510010,1030.510010,22247800
|
|
2022-01-19,1041.709961,1054.670044,995.000000,995.650024,995.650024,25147500
|
|
2022-01-20,1009.729980,1041.660034,994.000000,996.270020,996.270020,23496200
|
|
2022-01-21,996.340027,1004.549988,940.500000,943.900024,943.900024,34472000
|
|
2022-01-24,904.760010,933.510010,851.469971,930.000000,930.000000,50521900
|
|
2022-01-25,914.200012,951.260010,903.210022,918.400024,918.400024,28865300
|
|
2022-01-26,952.429993,987.690002,906.000000,937.409973,937.409973,34955800
|
|
2022-01-27,933.359985,935.390015,829.000000,829.099976,829.099976,49036500
|
|
2022-01-28,831.559998,857.500000,792.010010,846.349976,846.349976,44929700
|
|
2022-01-31,872.710022,937.989990,862.049988,936.719971,936.719971,34812000
|
|
2022-02-01,935.210022,943.700012,905.000000,931.250000,931.250000,24379400
|
|
2022-02-02,928.179993,931.500000,889.409973,905.659973,905.659973,22264300
|
|
2022-02-03,882.000000,937.000000,880.520020,891.140015,891.140015,26285200
|
|
2022-02-04,897.219971,936.500000,881.169983,923.320007,923.320007,24541800
|
|
2022-02-07,923.789978,947.770020,902.710022,907.340027,907.340027,20331500
|
|
2022-02-08,905.530029,926.289978,894.799988,922.000000,922.000000,16909700
|
|
2022-02-09,935.000000,946.270020,920.000000,932.000000,932.000000,17419800
|
|
2022-02-10,908.369995,943.809998,896.700012,904.549988,904.549988,22042300
|
|
2022-02-11,909.630005,915.960022,850.700012,860.000000,860.000000,26548600
|
|
2022-02-14,861.570007,898.880005,853.150024,875.760010,875.760010,22585500
|
|
2022-02-15,900.000000,923.000000,893.380005,922.429993,922.429993,19095400
|
|
2022-02-16,914.049988,926.429993,901.210022,923.390015,923.390015,17098100
|
|
2022-02-17,913.260010,918.500000,874.099976,876.349976,876.349976,18392800
|
|
2022-02-18,886.000000,886.869995,837.609985,856.979980,856.979980,22833900
|
|
2022-02-22,834.130005,856.729980,801.099976,821.530029,821.530029,27762700
|
|
2022-02-23,830.429993,835.299988,760.559998,764.039978,764.039978,31752300
|
|
2022-02-24,700.390015,802.479980,700.000000,800.770020,800.770020,45107400
|
|
2022-02-25,809.229980,819.500000,782.400024,809.869995,809.869995,25355900
|
|
2022-02-28,815.010010,876.859985,814.710022,870.429993,870.429993,33002300
|
|
2022-03-01,869.679993,889.880005,853.780029,864.369995,864.369995,24922300
|
|
2022-03-02,872.130005,886.479980,844.270020,879.890015,879.890015,24881100
|
|
2022-03-03,878.770020,886.440002,832.599976,839.289978,839.289978,20541200
|
|
2022-03-04,849.099976,855.650024,825.159973,838.289978,838.289978,22333200
|
|
2022-03-07,856.299988,866.140015,804.570007,804.580017,804.580017,24164700
|
|
2022-03-08,795.530029,849.989990,782.169983,824.400024,824.400024,26799700
|
|
2022-03-09,839.479980,860.559998,832.010010,858.969971,858.969971,19728000
|
|
2022-03-10,851.450012,854.450012,810.359985,838.299988,838.299988,19549500
|
|
2022-03-11,840.200012,843.799988,793.770020,795.349976,795.349976,22272800
|
|
2022-03-14,780.609985,800.700012,756.039978,766.369995,766.369995,23717400
|
|
2022-03-15,775.270020,805.570007,756.570007,801.890015,801.890015,22280400
|
|
2022-03-16,809.000000,842.000000,802.260010,840.229980,840.229980,28009600
|
|
2022-03-17,830.989990,875.000000,825.719971,871.599976,871.599976,22194300
|
|
2022-03-18,874.489990,907.849976,867.390015,905.390015,905.390015,33408500
|
|
2022-03-21,914.979980,942.849976,907.090027,921.159973,921.159973,27327200
|
|
2022-03-22,930.000000,997.859985,921.750000,993.979980,993.979980,35289500
|
|
2022-03-23,979.940002,1040.699951,976.400024,999.109985,999.109985,40225400
|
|
2022-03-24,1009.729980,1024.489990,988.799988,1013.919983,1013.919983,22901900 |