4859 lines
334 KiBLFS
CSV
4859 lines
334 KiBLFS
CSV
Date,Open,High,Low,Close,Adj Close,Volume
|
|
2004-08-19,2.490664,2.591785,2.390042,2.499133,2.499133,897427216
|
|
2004-08-20,2.515820,2.716817,2.503118,2.697639,2.697639,458857488
|
|
2004-08-23,2.758411,2.826406,2.716070,2.724787,2.724787,366857939
|
|
2004-08-24,2.770615,2.779581,2.579581,2.611960,2.611960,306396159
|
|
2004-08-25,2.614201,2.689918,2.587302,2.640104,2.640104,184645512
|
|
2004-08-26,2.613952,2.688672,2.606729,2.687676,2.687676,142572401
|
|
2004-08-27,2.692408,2.705360,2.632383,2.643840,2.643840,124826132
|
|
2004-08-30,2.622171,2.627402,2.540727,2.540727,2.540727,104429967
|
|
2004-08-31,2.547950,2.583068,2.544463,2.549693,2.549693,98825037
|
|
2004-09-01,2.557912,2.564637,2.482445,2.496891,2.496891,183633734
|
|
2004-09-02,2.470490,2.549693,2.464263,2.528273,2.528273,303810504
|
|
2004-09-03,2.514326,2.534002,2.473728,2.490913,2.490913,103538639
|
|
2004-09-07,2.515820,2.540478,2.480951,2.530017,2.530017,117506800
|
|
2004-09-08,2.509095,2.566132,2.503118,2.547950,2.547950,100186120
|
|
2004-09-09,2.553678,2.558161,2.515571,2.548199,2.548199,81620792
|
|
2004-09-10,2.530515,2.654052,2.523043,2.623417,2.623417,174804764
|
|
2004-09-13,2.655795,2.700129,2.651561,2.677464,2.677464,157628624
|
|
2004-09-14,2.676219,2.789544,2.659780,2.776842,2.776842,217608605
|
|
2004-09-15,2.753679,2.845086,2.744712,2.789544,2.789544,215279909
|
|
2004-09-16,2.798012,2.884189,2.780827,2.838610,2.838610,186207345
|
|
2004-09-17,2.849818,2.926282,2.828149,2.926282,2.926282,190350817
|
|
2004-09-20,2.912832,3.028648,2.908349,2.972857,2.972857,213585582
|
|
2004-09-21,2.984065,2.999258,2.926780,2.934999,2.934999,145262446
|
|
2004-09-22,2.924040,2.980578,2.909345,2.948448,2.948448,152344894
|
|
2004-09-23,2.959906,3.054302,2.914575,3.009221,3.009221,171524515
|
|
2004-09-24,3.012209,3.090914,2.982820,2.984563,2.984563,183336625
|
|
2004-09-27,2.977838,3.010715,2.934003,2.945460,2.945460,141994242
|
|
2004-09-28,3.021176,3.173106,2.994028,3.159657,3.159657,340190355
|
|
2004-09-29,3.155672,3.362895,3.143966,3.264763,3.264763,613229953
|
|
2004-09-30,3.235373,3.295149,3.212957,3.227901,3.227901,276468402
|
|
2004-10-01,3.257789,3.343468,3.210466,3.302123,3.302123,303934969
|
|
2004-10-04,3.368624,3.408972,3.338237,3.363891,3.363891,261693228
|
|
2004-10-05,3.353929,3.450317,3.293655,3.446332,3.446332,300887589
|
|
2004-10-06,3.425909,3.448325,3.387304,3.414203,3.414203,268900140
|
|
2004-10-07,3.410218,3.483941,3.401002,3.458287,3.458287,283643194
|
|
2004-10-08,3.455050,3.478960,3.412708,3.430392,3.430392,222442656
|
|
2004-10-11,3.412210,3.458537,3.333754,3.368873,3.368873,210437827
|
|
2004-10-12,3.348449,3.427403,3.322546,3.422173,3.422173,234419380
|
|
2004-10-13,3.569620,3.575349,3.488923,3.509346,3.509346,397203256
|
|
2004-10-14,3.512086,3.546208,3.451065,3.536743,3.536743,209835578
|
|
2004-10-15,3.609720,3.623917,3.535498,3.589296,3.589296,265150137
|
|
2004-10-18,3.566631,3.716071,3.517067,3.715075,3.715075,282061287
|
|
2004-10-19,3.748450,3.795773,3.669994,3.684689,3.684689,363918964
|
|
2004-10-20,3.686930,3.710841,3.476967,3.499134,3.499134,456613107
|
|
2004-10-21,3.596519,3.739234,3.527279,3.720554,3.720554,585767401
|
|
2004-10-22,4.247579,4.487430,4.086682,4.294653,4.294653,1481207196
|
|
2004-10-25,4.393532,4.842599,4.297641,4.667505,4.667505,1315480331
|
|
2004-10-26,4.641104,4.798016,4.483196,4.528028,4.528028,895628499
|
|
2004-10-27,4.550942,4.720307,4.527281,4.631889,4.631889,536262538
|
|
2004-10-28,4.649572,4.841602,4.622673,4.814454,4.814454,596097978
|
|
2004-10-29,4.953682,4.980083,4.747206,4.748203,4.748203,849672890
|
|
2004-11-01,4.820681,4.923296,4.763894,4.882449,4.882449,490828877
|
|
2004-11-02,4.950943,4.962649,4.815451,4.853558,4.853558,455553149
|
|
2004-11-03,4.935999,5.021179,4.750942,4.773856,4.773856,557630330
|
|
2004-11-04,4.693408,4.742225,4.566633,4.600257,4.600257,578544429
|
|
2004-11-05,4.532511,4.540481,4.198015,4.217940,4.217940,796297573
|
|
2004-11-08,4.257293,4.369622,4.219185,4.297641,4.297641,449349985
|
|
2004-11-09,4.336247,4.363644,4.116321,4.201751,4.201751,444226854
|
|
2004-11-10,4.250817,4.296894,4.142722,4.180829,4.180829,427355853
|
|
2004-11-11,4.212461,4.576596,4.173606,4.558414,4.558414,601666773
|
|
2004-11-12,4.613458,4.727281,4.418439,4.533009,4.533009,672354740
|
|
2004-11-15,4.494404,4.690419,4.452063,4.604491,4.604491,477844390
|
|
2004-11-16,4.420929,4.469995,4.254802,4.297392,4.297392,839832142
|
|
2004-11-17,4.209721,4.420929,4.209223,4.296396,4.296396,728034662
|
|
2004-11-18,4.241352,4.344217,4.127778,4.172859,4.172859,667677273
|
|
2004-11-19,4.211713,4.233631,4.147454,4.219185,4.219185,352086780
|
|
2004-11-22,4.096396,4.221676,4.017691,4.112087,4.112087,496582362
|
|
2004-11-23,4.183569,4.254802,4.146956,4.172361,4.172361,498393124
|
|
2004-11-24,4.354179,4.413706,4.296645,4.352685,4.352685,613531078
|
|
2004-11-26,4.378588,4.483943,4.366633,4.468003,4.468003,260175560
|
|
2004-11-29,4.492162,4.556670,4.421178,4.509348,4.509348,428263241
|
|
2004-11-30,4.500880,4.557916,4.489423,4.532511,4.532511,309154460
|
|
2004-12-01,4.531764,4.545462,4.471988,4.482200,4.482200,315743063
|
|
2004-12-02,4.480705,4.520805,4.447081,4.468252,4.468252,251374696
|
|
2004-12-03,4.481951,4.509597,4.423420,4.493159,4.493159,235647968
|
|
2004-12-06,4.461527,4.500631,4.384067,4.390792,4.390792,251097661
|
|
2004-12-07,4.383569,4.388551,4.247828,4.269746,4.269746,275866153
|
|
2004-12-08,4.242847,4.325786,4.202498,4.233631,4.233631,302802741
|
|
2004-12-09,4.240356,4.321303,4.196022,4.319559,4.319559,307307563
|
|
2004-12-10,4.319559,4.355674,4.266259,4.275225,4.275225,173335277
|
|
2004-12-13,4.288177,4.313333,4.220431,4.245337,4.245337,193466452
|
|
2004-12-14,4.259036,4.453806,4.224167,4.450568,4.450568,445198482
|
|
2004-12-15,4.433134,4.500381,4.400008,4.477716,4.477716,460559845
|
|
2004-12-16,4.407231,4.495400,4.382324,4.395275,4.395275,344197318
|
|
2004-12-17,4.402498,4.495649,4.397268,4.485188,4.485188,296555412
|
|
2004-12-20,4.533009,4.693906,4.529771,4.608227,4.608227,394854485
|
|
2004-12-21,4.640357,4.679460,4.567878,4.576596,4.576596,221479058
|
|
2004-12-22,4.580332,4.653806,4.558165,4.640108,4.640108,156865776
|
|
2004-12-23,4.668750,4.697393,4.632636,4.679958,4.679958,145125936
|
|
2004-12-27,4.711092,4.814454,4.709846,4.779834,4.779834,245079187
|
|
2004-12-28,4.784815,4.820681,4.757418,4.801005,4.801005,166453579
|
|
2004-12-29,4.776596,4.819934,4.776596,4.804492,4.804492,107525527
|
|
2004-12-30,4.806235,4.937244,4.778340,4.921553,4.921553,237057231
|
|
2004-12-31,4.962151,4.978340,4.796023,4.801752,4.801752,307889737
|
|
2005-01-03,4.916571,5.071989,4.868253,5.048826,5.048826,636143518
|
|
2005-01-04,5.016198,5.054305,4.818937,4.844342,4.844342,552298420
|
|
2005-01-05,4.818190,4.904118,4.787804,4.819685,4.819685,330698912
|
|
2005-01-06,4.858788,4.879212,4.675475,4.696148,4.696148,417041336
|
|
2005-01-07,4.748203,4.838116,4.701876,4.828153,4.828153,387964757
|
|
2005-01-10,4.844342,4.934006,4.777841,4.858290,4.858290,302714411
|
|
2005-01-11,4.872238,4.924293,4.811465,4.820432,4.820432,279391317
|
|
2005-01-12,4.840108,4.879959,4.744716,4.866260,4.866260,328338096
|
|
2005-01-13,4.866260,4.916322,4.833134,4.865015,4.865015,275002929
|
|
2005-01-14,4.881702,4.981578,4.835127,4.980582,4.980582,387057368
|
|
2005-01-18,5.005488,5.106360,4.947954,5.078465,5.078465,528878966
|
|
2005-01-19,5.097145,5.113334,4.899386,4.914081,4.914081,451995865
|
|
2005-01-20,4.794529,4.887929,4.782076,4.829896,4.829896,361413608
|
|
2005-01-21,4.845338,4.865762,4.685438,4.689423,4.689423,371724110
|
|
2005-01-24,4.699635,4.715575,4.491166,4.501129,4.501129,563010421
|
|
2005-01-25,4.531515,4.538987,4.390792,4.411465,4.411465,427966132
|
|
2005-01-26,4.465014,4.717567,4.462025,4.713333,4.713333,494161321
|
|
2005-01-27,4.701378,4.703869,4.612710,4.684442,4.684442,266089645
|
|
2005-01-28,4.732760,4.849324,4.641104,4.740731,4.740731,490158373
|
|
2005-01-31,4.824168,4.890669,4.775102,4.872238,4.872238,385306832
|
|
2005-02-01,4.841353,4.898141,4.747954,4.779585,4.779585,756384528
|
|
2005-02-02,5.368627,5.399760,5.072487,5.129772,5.129772,1316889593
|
|
2005-02-03,5.130520,5.314331,5.126036,5.251815,5.251815,521471303
|
|
2005-02-04,5.142475,5.174355,5.046086,5.089922,5.089922,594993855
|
|
2005-02-07,5.112338,5.140731,4.869498,4.882449,4.882449,520359150
|
|
2005-02-08,4.905613,4.981827,4.845089,4.947456,4.947456,460921194
|
|
2005-02-09,5.000258,5.021179,4.718813,4.771615,4.771615,689434520
|
|
2005-02-10,4.781328,4.787306,4.613956,4.681951,4.681951,762154073
|
|
2005-02-11,4.649074,4.790046,4.634379,4.667505,4.667505,526606480
|
|
2005-02-14,4.554180,4.808975,4.508103,4.806733,4.806733,1548269624
|
|
2005-02-15,4.821926,4.977344,4.808975,4.862524,4.862524,1035177611
|
|
2005-02-16,4.849324,4.964641,4.839361,4.941727,4.941727,663770685
|
|
2005-02-17,4.927281,4.975102,4.901877,4.929025,4.929025,418137429
|
|
2005-02-18,4.944218,4.952437,4.898141,4.930270,4.930270,340708289
|
|
2005-02-22,4.894156,4.953931,4.741976,4.766384,4.766384,541369609
|
|
2005-02-23,4.814454,4.843844,4.698887,4.830644,4.830644,625776806
|
|
2005-02-24,4.567131,4.728526,4.538738,4.704616,4.704616,1036442333
|
|
2005-02-25,4.711092,4.730270,4.620431,4.629398,4.629398,400435325
|
|
2005-02-28,4.632636,4.729024,4.628900,4.682200,4.682200,313908211
|
|
2005-03-01,4.714579,4.726036,4.533009,4.634130,4.634130,373844027
|
|
2005-03-02,4.631390,4.674230,4.591789,4.612212,4.612212,292512314
|
|
2005-03-03,4.635874,4.676222,4.590544,4.657791,4.657791,305484756
|
|
2005-03-04,4.650070,4.663769,4.609473,4.630145,4.630145,271979640
|
|
2005-03-07,4.676970,4.722300,4.658290,4.702623,4.702623,347995502
|
|
2005-03-08,4.709846,4.728526,4.606982,4.612710,4.612710,323050350
|
|
2005-03-09,4.588053,4.599012,4.487181,4.516820,4.516820,456119263
|
|
2005-03-10,4.508352,4.513084,4.418439,4.482698,4.482698,440063306
|
|
2005-03-11,4.494155,4.506857,4.412212,4.428401,4.428401,322335682
|
|
2005-03-14,4.441602,4.443345,4.298140,4.358414,4.358414,447535208
|
|
2005-03-15,4.366135,4.483196,4.338986,4.448576,4.448576,418446584
|
|
2005-03-16,4.401004,4.448576,4.358912,4.373607,4.373607,285317446
|
|
2005-03-17,4.411714,4.474229,4.378588,4.465512,4.465512,331662510
|
|
2005-03-18,4.453557,4.493159,4.441104,4.484192,4.484192,284663002
|
|
2005-03-21,4.465014,4.537243,4.414703,4.505114,4.505114,300470030
|
|
2005-03-22,4.512586,4.531515,4.429647,4.448327,4.448327,226112360
|
|
2005-03-23,4.432635,4.489173,4.432635,4.457791,4.457791,194526410
|
|
2005-03-24,4.500631,4.504616,4.463271,4.464516,4.464516,148763520
|
|
2005-03-28,4.525039,4.602748,4.506857,4.518563,4.518563,350830087
|
|
2005-03-29,4.509348,4.564890,4.435126,4.472486,4.472486,259890496
|
|
2005-03-30,4.499136,4.519311,4.473233,4.494404,4.494404,250378977
|
|
2005-03-31,4.432137,4.517816,4.424416,4.495898,4.495898,271758815
|
|
2005-04-01,4.527032,4.556670,4.482947,4.484192,4.484192,248206866
|
|
2005-04-04,4.481951,4.615699,4.479211,4.614952,4.614952,324266893
|
|
2005-04-05,4.675724,4.738738,4.671739,4.696646,4.696646,350777892
|
|
2005-04-06,4.713333,4.723545,4.671988,4.712835,4.712835,210891521
|
|
2005-04-07,4.701876,4.847331,4.698389,4.825911,4.825911,389141150
|
|
2005-04-08,4.824168,4.859286,4.768377,4.783321,4.783321,205431131
|
|
2005-04-11,4.809224,4.851814,4.790046,4.812711,4.812711,217231195
|
|
2005-04-12,4.806982,4.842350,4.717567,4.830893,4.830893,293881426
|
|
2005-04-13,4.818688,4.839859,4.725538,4.805239,4.805239,263214910
|
|
2005-04-14,4.813707,4.840855,4.734753,4.768377,4.768377,247030473
|
|
2005-04-15,4.734753,4.740731,4.599261,4.607729,4.607729,464831797
|
|
2005-04-18,4.597268,4.679460,4.570120,4.656795,4.656795,262994085
|
|
2005-04-19,4.715575,4.782076,4.683196,4.767132,4.767132,338463908
|
|
2005-04-20,4.945961,4.993782,4.879461,4.934006,4.934006,620376641
|
|
2005-04-21,4.991790,5.105862,4.964392,5.086435,5.086435,712737539
|
|
2005-04-22,5.551691,5.579088,5.336497,5.375103,5.375103,1333182435
|
|
2005-04-25,5.425165,5.597519,5.417693,5.567382,5.567382,796574608
|
|
2005-04-26,5.484941,5.529275,5.436871,5.448328,5.448328,693469588
|
|
2005-04-27,5.429399,5.500632,5.398266,5.473982,5.473982,412131000
|
|
2005-04-28,5.467008,5.531267,5.422425,5.465763,5.465763,348613811
|
|
2005-04-29,5.527033,5.535502,5.425165,5.479462,5.479462,368182886
|
|
2005-05-02,5.530520,5.571616,5.484692,5.536498,5.536498,392160425
|
|
2005-05-03,5.525539,5.682451,5.512338,5.633634,5.633634,713873782
|
|
2005-05-04,5.659537,5.725539,5.653808,5.691168,5.691168,485151677
|
|
2005-05-05,5.694157,5.694157,5.625913,5.653310,5.653310,301509913
|
|
2005-05-06,5.688677,5.709848,5.640608,5.679213,5.679213,271570110
|
|
2005-05-09,5.678715,5.691168,5.614705,5.629400,5.629400,222302131
|
|
2005-05-10,5.615701,5.673733,5.597021,5.673733,5.673733,254783425
|
|
2005-05-11,5.702874,5.777843,5.676971,5.760658,5.760658,460873014
|
|
2005-05-12,5.748702,5.784070,5.683696,5.696648,5.696648,359269602
|
|
2005-05-13,5.708105,5.755676,5.661778,5.709599,5.709599,297731805
|
|
2005-05-16,5.720558,5.768877,5.692912,5.754680,5.754680,228107811
|
|
2005-05-17,5.742476,5.814456,5.733509,5.806486,5.806486,313526787
|
|
2005-05-18,5.818441,5.976847,5.816199,5.956673,5.956673,494325936
|
|
2005-05-19,5.986063,6.006735,5.934506,5.957171,5.957171,390116793
|
|
2005-05-20,6.007732,6.019189,5.968877,6.017694,6.017694,327763952
|
|
2005-05-23,6.056300,6.428405,6.045092,6.362402,6.362402,858738744
|
|
2005-05-24,6.400011,6.611220,6.313834,6.376101,6.376101,1166078427
|
|
2005-05-25,6.294656,6.500136,6.242352,6.495902,6.495902,725023418
|
|
2005-05-26,6.499638,6.569376,6.433386,6.455802,6.455802,543895039
|
|
2005-05-27,6.487184,6.626413,6.457047,6.625167,6.625167,489190760
|
|
2005-05-31,6.710597,6.934010,6.709103,6.905865,6.905865,892805959
|
|
2005-06-01,7.053562,7.294907,7.024172,7.173113,7.173113,1412944285
|
|
2005-06-02,7.191295,7.217447,7.088431,7.170623,7.170623,721658854
|
|
2005-06-03,7.142976,7.205492,6.909352,6.980336,6.980336,754108027
|
|
2005-06-06,7.033387,7.316327,7.019439,7.246339,7.246339,904413304
|
|
2005-06-07,7.399764,7.461781,7.230399,7.300635,7.300635,976566743
|
|
2005-06-08,7.293911,7.302379,6.924047,6.962901,6.962901,1031889331
|
|
2005-06-09,7.091420,7.185567,6.987808,7.131021,7.131021,660109011
|
|
2005-06-10,7.147958,7.155181,6.974358,7.036127,7.036127,509767599
|
|
2005-06-13,6.969377,7.078219,6.887185,7.042354,7.042354,514047581
|
|
2005-06-14,6.938742,7.004744,6.917820,6.932764,6.932764,405189077
|
|
2005-06-15,6.849327,6.906612,6.660784,6.844346,6.844346,838454999
|
|
2005-06-16,6.830896,6.931519,6.801257,6.910099,6.910099,500364485
|
|
2005-06-17,6.948954,6.981332,6.871743,6.981332,6.981332,418940428
|
|
2005-06-20,6.876475,7.164894,6.767882,7.140735,7.140735,844140229
|
|
2005-06-21,7.174857,7.230399,7.097646,7.169128,7.169128,607560783
|
|
2005-06-22,7.214708,7.280710,7.189801,7.205492,7.205492,420530365
|
|
2005-06-23,7.173113,7.342728,7.135753,7.215704,7.215704,564363474
|
|
2005-06-24,7.245343,7.422180,7.212466,7.403500,7.403500,713512433
|
|
2005-06-27,7.444596,7.583326,7.319066,7.574110,7.574110,714785186
|
|
2005-06-28,7.628407,7.702380,7.521806,7.521806,7.521806,764314139
|
|
2005-06-29,7.534260,7.581084,7.276476,7.290673,7.290673,734691521
|
|
2005-06-30,7.331022,7.445343,7.248830,7.326289,7.326289,606039101
|
|
2005-07-01,7.348456,7.378344,7.203500,7.254060,7.254060,370487492
|
|
2005-07-05,7.275231,7.371868,7.228655,7.365144,7.365144,300883574
|
|
2005-07-06,7.404745,7.412217,7.257298,7.260785,7.260785,321211484
|
|
2005-07-07,7.207734,7.367385,7.185816,7.360910,7.360910,428484066
|
|
2005-07-08,7.378593,7.409727,7.323799,7.378095,7.378095,299422117
|
|
2005-07-11,7.382329,7.387311,7.248331,7.306364,7.306364,336869956
|
|
2005-07-12,7.307360,7.332516,7.246090,7.267261,7.267261,235475323
|
|
2005-07-13,7.285442,7.453064,7.275231,7.443600,7.443600,459230882
|
|
2005-07-14,7.604995,7.640113,7.473737,7.494160,7.494160,428307406
|
|
2005-07-15,7.502877,7.556676,7.466514,7.501632,7.501632,338801168
|
|
2005-07-18,7.471993,7.519316,7.415953,7.460536,7.460536,249242734
|
|
2005-07-19,7.524297,7.729777,7.516825,7.718569,7.718569,506748324
|
|
2005-07-20,7.610723,7.786066,7.516825,7.770873,7.770873,574561556
|
|
2005-07-21,7.821931,7.915331,7.751197,7.819192,7.819192,794543021
|
|
2005-07-22,7.630648,7.702380,7.380586,7.531769,7.531769,938978379
|
|
2005-07-25,7.531520,7.553936,7.346464,7.368631,7.368631,387800142
|
|
2005-07-26,7.347709,7.422180,7.274982,7.374608,7.374608,394147846
|
|
2005-07-27,7.415704,7.427908,7.282703,7.395530,7.395530,289798178
|
|
2005-07-28,7.407485,7.407485,7.304620,7.310100,7.310100,237912424
|
|
2005-07-29,7.276227,7.293662,7.147958,7.167136,7.167136,335785908
|
|
2005-08-01,7.176102,7.285193,7.175604,7.263026,7.263026,227344963
|
|
2005-08-02,7.262777,7.460038,7.250822,7.451819,7.451819,292701018
|
|
2005-08-03,7.422180,7.465019,7.362404,7.404745,7.404745,238113174
|
|
2005-08-04,7.361159,7.447086,7.353687,7.415455,7.415455,210245108
|
|
2005-08-05,7.409727,7.434882,7.255554,7.281457,7.281457,238478538
|
|
2005-08-08,7.312591,7.363649,7.235131,7.254060,7.254060,179943955
|
|
2005-08-09,7.271744,7.289677,7.185816,7.262030,7.262030,232038489
|
|
2005-08-10,7.255305,7.280959,7.095405,7.115330,7.115330,276191367
|
|
2005-08-11,7.120560,7.137746,6.989302,7.074732,7.074732,301722708
|
|
2005-08-12,7.057547,7.227908,7.014707,7.215953,7.215953,264423423
|
|
2005-08-15,7.217945,7.291918,7.067758,7.073487,7.073487,328213631
|
|
2005-08-16,7.095405,7.167883,7.057048,7.114583,7.114583,285433881
|
|
2005-08-17,7.111096,7.137497,7.073487,7.100884,7.100884,155914222
|
|
2005-08-18,6.871992,6.986314,6.849327,6.973611,6.973611,476692087
|
|
2005-08-19,6.998518,7.009975,6.964396,6.973860,6.973860,222547046
|
|
2005-08-22,7.004744,7.010473,6.808231,6.824669,6.824669,273541472
|
|
2005-08-23,6.878219,6.967385,6.827409,6.963399,6.963399,233740846
|
|
2005-08-24,6.913337,7.092167,6.885442,7.037870,7.037870,345012362
|
|
2005-08-25,7.037372,7.073487,6.973113,7.038368,7.038368,175720183
|
|
2005-08-26,7.060535,7.098892,7.040112,7.063026,7.063026,150775031
|
|
2005-08-29,7.029651,7.201009,7.029651,7.184321,7.184321,237005036
|
|
2005-08-30,7.157920,7.210722,7.120311,7.154932,7.154932,192398464
|
|
2005-08-31,7.178842,7.185567,7.082453,7.123300,7.123300,202114747
|
|
2005-09-01,7.121059,7.160660,7.098393,7.129527,7.129527,110095123
|
|
2005-09-02,7.136003,7.222678,7.134259,7.184321,7.184321,137894934
|
|
2005-09-06,7.198020,7.207734,7.143225,7.150946,7.150946,169123549
|
|
2005-09-07,7.120560,7.359913,7.105367,7.344222,7.344222,301104399
|
|
2005-09-08,7.343226,7.454060,7.306613,7.357174,7.357174,265523531
|
|
2005-09-09,7.404247,7.449577,7.386314,7.449328,7.449328,176278267
|
|
2005-09-12,7.515580,7.756427,7.496900,7.714584,7.714584,417017246
|
|
2005-09-13,7.696153,7.858793,7.625667,7.762903,7.762903,413540262
|
|
2005-09-14,7.689428,7.802753,7.479465,7.546713,7.546713,452722579
|
|
2005-09-15,7.460038,7.640113,7.419938,7.537249,7.537249,620966845
|
|
2005-09-16,7.572118,7.584073,7.468755,7.476974,7.476974,304328438
|
|
2005-09-19,7.496900,7.621433,7.489677,7.566389,7.566389,231339881
|
|
2005-09-20,7.625169,7.753438,7.602255,7.669005,7.669005,375441994
|
|
2005-09-21,7.681458,7.814709,7.620437,7.768382,7.768382,406305245
|
|
2005-09-22,7.758420,7.950699,7.725294,7.755182,7.755182,522206047
|
|
2005-09-23,7.795780,7.900636,7.785568,7.854559,7.854559,340623975
|
|
2005-09-26,7.957673,7.993787,7.784821,7.827660,7.827660,397259466
|
|
2005-09-27,7.844347,7.930524,7.805244,7.819192,7.819192,275954483
|
|
2005-09-28,7.826166,7.848083,7.611470,7.621433,7.621433,321095049
|
|
2005-09-29,7.638370,7.738992,7.623426,7.711595,7.711595,225393676
|
|
2005-09-30,7.826166,7.907859,7.778096,7.881956,7.881956,367424053
|
|
2005-10-03,7.811471,7.972866,7.790549,7.937249,7.937249,367785402
|
|
2005-10-04,7.968881,8.002007,7.739490,7.745966,7.745966,367143003
|
|
2005-10-05,7.788058,7.843102,7.671246,7.738743,7.738743,334384676
|
|
2005-10-06,7.824173,7.832641,7.723301,7.789553,7.789553,320950509
|
|
2005-10-07,7.840362,7.887187,7.734509,7.795530,7.795530,271827070
|
|
2005-10-10,7.803501,7.841110,7.699889,7.737249,7.737249,223723439
|
|
2005-10-11,7.736253,7.787062,7.593039,7.623924,7.623924,342984790
|
|
2005-10-12,7.601508,7.651072,7.447086,7.496153,7.496153,373643277
|
|
2005-10-13,7.521806,7.521806,7.239863,7.408232,7.408232,424292413
|
|
2005-10-14,7.469502,7.477722,7.286190,7.375853,7.375853,342041267
|
|
2005-10-17,7.409727,7.601508,7.336501,7.596526,7.596526,303802474
|
|
2005-10-18,7.595530,7.670250,7.540237,7.553687,7.553687,284173173
|
|
2005-10-19,7.571620,7.717822,7.570623,7.688681,7.688681,281479113
|
|
2005-10-20,7.720811,7.749204,7.502130,7.551694,7.551694,558553779
|
|
2005-10-21,8.612717,8.628409,8.293912,8.465768,8.465768,919128253
|
|
2005-10-24,8.552194,8.699891,8.522804,8.683701,8.683701,378682093
|
|
2005-10-25,8.612219,8.652568,8.539492,8.640364,8.640364,276163262
|
|
2005-10-26,8.624673,8.866765,8.622431,8.852817,8.852817,357635500
|
|
2005-10-27,8.881709,8.893913,8.759168,8.793540,8.793540,206145800
|
|
2005-10-28,8.848583,8.940240,8.842357,8.920813,8.920813,237025111
|
|
2005-10-31,8.972369,9.333765,8.954188,9.268758,9.268758,575866428
|
|
2005-11-01,9.261785,9.561661,9.190801,9.449083,9.449083,656696267
|
|
2005-11-02,9.506866,9.589058,9.394039,9.456555,9.456555,424200069
|
|
2005-11-03,9.524550,9.628410,9.498896,9.612719,9.612719,299052737
|
|
2005-11-04,9.713093,9.758174,9.600266,9.724301,9.724301,354319116
|
|
2005-11-07,9.840615,9.899644,9.767140,9.838871,9.838871,385098052
|
|
2005-11-08,9.819444,9.852819,9.678224,9.711100,9.711100,317084071
|
|
2005-11-09,9.630652,9.671001,9.415459,9.443354,9.443354,420245300
|
|
2005-11-10,9.423678,9.747215,9.400515,9.740988,9.740988,366516664
|
|
2005-11-11,9.841113,9.885447,9.684948,9.723554,9.723554,283615089
|
|
2005-11-14,9.766393,9.918324,9.751698,9.887190,9.887190,313486637
|
|
2005-11-15,9.822682,9.887938,9.737252,9.783330,9.783330,346289130
|
|
2005-11-16,9.868012,9.934015,9.815957,9.916580,9.916580,349111670
|
|
2005-11-17,10.007489,10.057552,9.950951,10.048585,10.048585,369869183
|
|
2005-11-18,10.049582,10.074737,9.958922,9.967888,9.967888,282077347
|
|
2005-11-21,9.941985,10.211226,9.800515,10.195784,10.195784,414953540
|
|
2005-11-22,10.178100,10.393792,10.117826,10.372870,10.372870,385278727
|
|
2005-11-23,10.387067,10.578350,10.355684,10.532023,10.532023,404912042
|
|
2005-11-25,10.604751,10.678724,10.592796,10.675486,10.675486,194329675
|
|
2005-11-28,10.705374,10.740741,10.521563,10.547466,10.547466,441986487
|
|
2005-11-29,10.571874,10.620193,10.015958,10.050827,10.050827,863054861
|
|
2005-11-30,10.068760,10.173119,9.852072,10.084949,10.084949,626202395
|
|
2005-12-01,10.191799,10.347216,10.169134,10.313592,10.313592,391257051
|
|
2005-12-02,10.384576,10.449084,10.307864,10.403505,10.403505,302870996
|
|
2005-12-05,10.386070,10.398524,10.069258,10.108361,10.108361,413118688
|
|
2005-12-06,10.179345,10.371376,10.004999,10.075734,10.075734,607279734
|
|
2005-12-07,10.116082,10.129532,9.938000,10.067764,10.067764,468385066
|
|
2005-12-08,10.094663,10.227913,10.028411,10.227913,10.227913,357735875
|
|
2005-12-09,10.336257,10.355684,10.175858,10.191799,10.191799,306881974
|
|
2005-12-12,10.327042,10.341488,10.210479,10.276730,10.276730,279046027
|
|
2005-12-13,10.273991,10.410977,10.252571,10.398275,10.398275,327775997
|
|
2005-12-14,10.387067,10.454066,10.348461,10.434887,10.434887,266210095
|
|
2005-12-15,10.438623,10.538997,10.373617,10.524302,10.524302,242738446
|
|
2005-12-16,10.593792,10.772123,10.529284,10.713593,10.713593,655668429
|
|
2005-12-19,10.764651,11.113594,10.463530,10.575361,10.575361,880760980
|
|
2005-12-20,10.656557,10.764651,10.577104,10.703381,10.703381,404899997
|
|
2005-12-21,10.798275,10.880716,10.478474,10.618449,10.618449,450558497
|
|
2005-12-22,10.753942,10.781090,10.608487,10.760666,10.760666,302995460
|
|
2005-12-23,10.763406,10.772123,10.679471,10.733020,10.733020,184492943
|
|
2005-12-27,10.756183,10.756183,10.529533,10.576357,10.576357,269116950
|
|
2005-12-28,10.568885,10.654564,10.492173,10.627416,10.627416,285783185
|
|
2005-12-29,10.659545,10.678225,10.440118,10.464526,10.464526,278873383
|
|
2005-12-30,10.392795,10.416207,10.304875,10.332770,10.332770,304621533
|
|
2006-01-03,10.523555,10.851077,10.416457,10.840119,10.840119,526815259
|
|
2006-01-04,11.056059,11.182087,10.952697,11.089434,11.089434,613747887
|
|
2006-01-05,11.108363,11.246595,10.996283,11.238874,11.238874,433952486
|
|
2006-01-06,11.379098,11.718576,11.288687,11.598028,11.598028,712938289
|
|
2006-01-09,11.616708,11.790805,11.480468,11.628912,11.628912,513593887
|
|
2006-01-10,11.567144,11.712349,11.507866,11.700145,11.700145,365247927
|
|
2006-01-11,11.737754,11.833396,11.685699,11.746720,11.746720,361646478
|
|
2006-01-12,11.798775,11.830407,11.494416,11.547467,11.547467,406530084
|
|
2006-01-13,11.564404,11.628663,11.497156,11.612723,11.612723,307411953
|
|
2006-01-17,11.533270,11.703632,11.520070,11.634142,11.634142,332051965
|
|
2006-01-18,11.140742,11.391303,11.039870,11.081215,11.081215,822499417
|
|
2006-01-19,11.237130,11.294914,10.784577,10.870505,10.870505,583671575
|
|
2006-01-20,10.926545,10.959670,9.831649,9.949208,9.949208,1650832619
|
|
2006-01-23,10.146469,10.669757,10.105373,10.647590,10.647590,913065614
|
|
2006-01-24,10.860044,11.082211,10.821439,11.034390,11.034390,620902605
|
|
2006-01-25,11.239372,11.313345,10.690430,10.784577,10.784577,752401655
|
|
2006-01-26,10.947466,10.958674,10.549458,10.816208,10.816208,518982008
|
|
2006-01-27,10.834390,10.914589,10.684452,10.796781,10.796781,339355237
|
|
2006-01-30,10.690679,10.791551,10.585324,10.630654,10.630654,344843732
|
|
2006-01-31,10.724054,10.948961,10.559670,10.776108,10.776108,885948351
|
|
2006-02-01,9.689432,10.012471,9.651823,10.006991,10.006991,1088966472
|
|
2006-02-02,10.057801,10.124551,9.862533,9.864027,9.864027,474078326
|
|
2006-02-03,9.803753,9.810727,9.279468,9.503130,9.503130,734012987
|
|
2006-02-06,9.596779,9.711100,9.453566,9.591549,9.591549,358956433
|
|
2006-02-07,9.538996,9.556679,9.049829,9.163652,9.163652,667701363
|
|
2006-02-08,9.177600,9.232644,8.833639,9.192544,9.192544,835283155
|
|
2006-02-09,9.245346,9.325047,8.869505,8.935757,8.935757,478282024
|
|
2006-02-10,9.014960,9.078472,8.795532,9.031398,9.031398,611222457
|
|
2006-02-13,8.633639,8.732269,8.515332,8.610227,8.610227,791668286
|
|
2006-02-14,8.601011,8.759418,8.528035,8.550949,8.550949,588357072
|
|
2006-02-15,8.499890,8.617699,8.414211,8.527537,8.527537,519821141
|
|
2006-02-16,8.609480,9.140738,8.580090,9.127289,9.127289,855815829
|
|
2006-02-17,9.211971,9.268758,9.056554,9.184325,9.184325,574955025
|
|
2006-02-21,9.126791,9.303628,9.093665,9.130527,9.130527,348742290
|
|
2006-02-22,9.144474,9.189306,9.062531,9.103129,9.103129,260018976
|
|
2006-02-23,9.106118,9.495409,9.100639,9.416455,9.416455,503945859
|
|
2006-02-24,9.397277,9.466268,9.302382,9.399767,9.399767,260344190
|
|
2006-02-27,9.496156,9.755932,9.471498,9.723056,9.723056,410019113
|
|
2006-02-28,9.793292,9.901387,8.431148,9.031647,9.031647,1583416872
|
|
2006-03-01,9.179593,9.201760,8.998770,9.085944,9.085944,484256334
|
|
2006-03-02,9.072992,9.491922,9.021186,9.376106,9.376106,735960259
|
|
2006-03-03,9.571623,9.644849,9.358920,9.419195,9.419195,480273461
|
|
2006-03-06,9.487190,9.549207,9.144225,9.168136,9.168136,358928328
|
|
2006-03-07,9.091423,9.176853,8.920314,9.077226,9.077226,416708092
|
|
2006-03-08,8.815208,8.967139,8.730775,8.813963,8.813963,471585016
|
|
2006-03-09,8.851572,8.929779,8.505619,8.542979,8.542979,558501584
|
|
2006-03-10,8.555432,8.580339,8.257798,8.405992,8.405992,775921484
|
|
2006-03-13,8.491422,8.620189,8.354934,8.395033,8.395033,547741403
|
|
2006-03-14,8.397026,8.776354,8.284448,8.746217,8.746217,740794310
|
|
2006-03-15,8.736503,8.774611,8.481459,8.580339,8.580339,512666424
|
|
2006-03-16,8.682705,8.686192,8.415955,8.437624,8.437624,402169802
|
|
2006-03-17,8.438371,8.512593,8.341982,8.463028,8.463028,343350155
|
|
2006-03-20,8.526540,8.719567,8.506615,8.672244,8.672244,417864410
|
|
2006-03-21,8.717574,8.758670,8.445345,8.466266,8.466266,394717975
|
|
2006-03-22,8.462032,8.570376,8.405992,8.473738,8.473738,304978867
|
|
2006-03-23,8.526789,8.611472,8.473240,8.515332,8.515332,298502683
|
|
2006-03-24,9.181087,9.217700,9.028907,9.110850,9.110850,609500025
|
|
2006-03-27,9.142980,9.258049,9.090925,9.207737,9.207737,282001062
|
|
2006-03-28,9.258049,9.411224,9.244599,9.394786,9.394786,359173242
|
|
2006-03-29,9.463030,9.937751,9.452320,9.837626,9.837626,763952790
|
|
2006-03-30,9.693417,9.800764,9.554438,9.674737,9.674737,590673723
|
|
2006-03-31,9.682209,9.760166,9.564898,9.713591,9.713591,1466331647
|
|
2006-04-03,9.701885,9.775110,9.662034,9.706119,9.706119,326125835
|
|
2006-04-04,9.711100,10.084700,9.667265,10.070752,10.070752,630984252
|
|
2006-04-05,10.166892,10.325547,10.032894,10.161662,10.161662,538430634
|
|
2006-04-06,10.124302,10.308611,10.097901,10.241114,10.241114,345229172
|
|
2006-04-07,10.271749,10.282708,10.062782,10.116082,10.116082,282089392
|
|
2006-04-10,10.138997,10.390305,10.093417,10.370628,10.370628,374201361
|
|
2006-04-11,10.371625,10.438374,10.117577,10.203256,10.203256,445953300
|
|
2006-04-12,10.186817,10.244850,10.091923,10.185572,10.185572,241582128
|
|
2006-04-13,10.177602,10.205746,9.975111,10.016456,10.016456,263098475
|
|
2006-04-17,10.048585,10.273991,9.983579,10.132521,10.132521,331618345
|
|
2006-04-18,10.160167,10.207490,10.000017,10.068262,10.068262,326724069
|
|
2006-04-19,10.275734,10.302384,10.130279,10.224177,10.224177,272284779
|
|
2006-04-20,10.236880,10.361164,10.166892,10.336257,10.336257,492699864
|
|
2006-04-21,11.180592,11.225922,10.863531,10.886694,10.886694,905433112
|
|
2006-04-24,10.943979,11.075984,10.872248,10.971377,10.971377,354780840
|
|
2006-04-25,10.949708,10.984826,10.610230,10.639122,10.639122,384194678
|
|
2006-04-26,10.653568,10.710853,10.548711,10.609483,10.609483,292203159
|
|
2006-04-27,10.533269,10.632895,10.445597,10.461538,10.461538,334766100
|
|
2006-04-28,10.426668,10.603505,10.368636,10.409483,10.409483,297964674
|
|
2006-05-01,10.422683,10.446843,9.926543,9.935260,9.935260,416001453
|
|
2006-05-02,9.989557,10.024675,9.673740,9.833143,9.833143,526136725
|
|
2006-05-03,9.871748,10.000017,9.735509,9.817452,9.817452,324098263
|
|
2006-05-04,9.838871,9.934513,9.768635,9.831898,9.831898,186777474
|
|
2006-05-05,9.902882,9.979594,9.757925,9.820690,9.820690,243509324
|
|
2006-05-08,9.840864,9.890926,9.714836,9.832645,9.832645,205511431
|
|
2006-05-09,9.855559,10.186817,9.806991,10.181836,10.181836,366994449
|
|
2006-05-10,10.169632,10.254314,10.008984,10.036879,10.036879,248415646
|
|
2006-05-11,10.047838,10.079968,9.588560,9.638871,9.638871,357045296
|
|
2006-05-12,9.552694,9.585820,9.303877,9.318323,9.318323,405016432
|
|
2006-05-15,9.363155,9.468261,9.171872,9.369879,9.369879,344891912
|
|
2006-05-16,9.364649,9.386318,9.212718,9.247837,9.247837,260617209
|
|
2006-05-17,9.230651,9.460540,9.220938,9.327538,9.327538,427347823
|
|
2006-05-18,9.434139,9.509606,9.233142,9.240116,9.240116,234274840
|
|
2006-05-19,9.297152,9.327538,8.980589,9.215956,9.215956,457636930
|
|
2006-05-22,9.161909,9.290925,9.097152,9.239120,9.239120,345466056
|
|
2006-05-23,9.320315,9.561162,9.304126,9.354437,9.354437,360666820
|
|
2006-05-24,9.398522,9.550203,9.255558,9.495658,9.495658,383584400
|
|
2006-05-25,9.441611,9.539245,9.272993,9.538996,9.538996,329012615
|
|
2006-05-26,9.577850,9.610976,9.465272,9.498149,9.498149,147229793
|
|
2006-05-30,9.421685,9.489431,9.251573,9.263777,9.263777,173287097
|
|
2006-05-31,9.310103,9.420938,9.135259,9.260788,9.260788,320448635
|
|
2006-06-01,9.303628,9.538996,9.255309,9.529780,9.529780,252061259
|
|
2006-06-02,9.634886,9.640864,9.401013,9.450577,9.450577,256413512
|
|
2006-06-05,9.369381,9.500639,9.318821,9.326044,9.326044,223173385
|
|
2006-06-06,9.379344,9.713591,9.372370,9.713342,9.713342,411930250
|
|
2006-06-07,9.794289,9.834637,9.626418,9.626667,9.626667,357788070
|
|
2006-06-08,9.657551,9.819942,9.429406,9.795783,9.795783,415933198
|
|
2006-06-09,9.768137,9.848834,9.597775,9.628161,9.628161,247223193
|
|
2006-06-12,9.672246,9.725795,9.489431,9.502881,9.502881,201516513
|
|
2006-06-13,9.486941,9.638871,9.417700,9.626916,9.626916,307512327
|
|
2006-06-14,9.709357,9.740988,9.427663,9.573865,9.573865,312045255
|
|
2006-06-15,9.629407,9.769631,9.539245,9.738498,9.738498,272445379
|
|
2006-06-16,9.691175,9.736754,9.663778,9.731026,9.731026,212979318
|
|
2006-06-19,9.734762,9.833143,9.638373,9.667265,9.667265,306468429
|
|
2006-06-20,9.664525,9.760166,9.626667,9.643105,9.643105,162201701
|
|
2006-06-21,9.739992,10.062284,9.707364,10.015709,10.015709,351087046
|
|
2006-06-22,10.002010,10.112097,9.663778,9.961412,9.961412,237362370
|
|
2006-06-23,10.031400,10.205497,9.981088,10.083704,10.083704,213388847
|
|
2006-06-26,10.130777,10.169383,10.043604,10.067764,10.067764,142580431
|
|
2006-06-27,10.104874,10.161911,9.987813,10.020441,10.020441,164899777
|
|
2006-06-28,10.062533,10.124053,9.990802,10.114837,10.114837,148976315
|
|
2006-06-29,10.161662,10.415958,10.107614,10.406245,10.406245,267326263
|
|
2006-06-30,10.351201,10.444103,10.269756,10.444103,10.444103,251258261
|
|
2006-07-03,10.461787,10.554688,10.447092,10.540492,10.540492,86591354
|
|
2006-07-05,10.498648,10.530529,10.352197,10.497154,10.497154,200171490
|
|
2006-07-06,10.544975,10.594788,10.510106,10.540243,10.540243,148036806
|
|
2006-07-07,10.611476,10.657304,10.358175,10.471998,10.471998,242581861
|
|
2006-07-10,10.546469,10.591052,10.370628,10.415958,10.415958,178121149
|
|
2006-07-11,10.423679,10.586569,10.287191,10.574365,10.574365,239747276
|
|
2006-07-12,10.512845,10.529035,10.379346,10.392297,10.392297,197003661
|
|
2006-07-13,10.311351,10.419445,10.132770,10.182583,10.182583,278018189
|
|
2006-07-14,10.219943,10.248835,9.928037,10.049831,10.049831,303216285
|
|
2006-07-17,10.077975,10.236631,10.055310,10.159171,10.159171,233347377
|
|
2006-07-18,10.205497,10.225921,9.906368,10.038623,10.038623,342751921
|
|
2006-07-19,9.838373,9.991051,9.829656,9.937751,9.937751,342017177
|
|
2006-07-20,10.069258,10.073243,9.605496,9.641860,9.641860,503427925
|
|
2006-07-21,9.617451,9.757178,9.406990,9.716331,9.716331,471946365
|
|
2006-07-24,9.783828,9.810478,9.494662,9.736007,9.736007,324656348
|
|
2006-07-25,9.589556,9.746219,9.559170,9.697651,9.697651,231307761
|
|
2006-07-26,9.668759,9.761163,9.539245,9.601511,9.601511,222105397
|
|
2006-07-27,9.648087,9.651075,9.413466,9.524301,9.524301,226489769
|
|
2006-07-28,9.514338,9.702632,9.507613,9.666767,9.666767,163956253
|
|
2006-07-31,9.663778,9.692919,9.546966,9.628908,9.628908,184500973
|
|
2006-08-01,9.591798,9.608236,9.352694,9.352694,9.352694,219347097
|
|
2006-08-02,9.354935,9.394039,9.095906,9.146467,9.146467,284976172
|
|
2006-08-03,9.090427,9.412470,9.050078,9.349705,9.349705,254028606
|
|
2006-08-04,9.453566,9.481461,9.259045,9.311349,9.311349,204571922
|
|
2006-08-07,9.252818,9.457800,9.244101,9.413466,9.413466,158467758
|
|
2006-08-08,9.534761,9.576605,9.441860,9.489431,9.489431,230589077
|
|
2006-08-09,9.534263,9.581088,9.373864,9.388310,9.388310,173086347
|
|
2006-08-10,9.312096,9.406492,9.276729,9.320066,9.320066,171114986
|
|
2006-08-11,9.325047,9.346965,9.165645,9.178098,9.178098,151224711
|
|
2006-08-14,9.252818,9.343229,9.182332,9.201261,9.201261,199476896
|
|
2006-08-15,9.317825,9.506119,9.280215,9.488684,9.488684,268932260
|
|
2006-08-16,9.551200,9.674986,9.517327,9.656804,9.656804,235005569
|
|
2006-08-17,9.623678,9.713591,9.562159,9.608983,9.608983,203969673
|
|
2006-08-18,9.621686,9.641113,9.483205,9.548211,9.548211,198830482
|
|
2006-08-21,9.417202,9.439618,9.345471,9.397277,9.397277,161535213
|
|
2006-08-22,9.407987,9.446094,9.336006,9.421934,9.421934,167188323
|
|
2006-08-23,9.405745,9.421436,9.281710,9.300888,9.300888,146238089
|
|
2006-08-24,9.326044,9.374861,9.271747,9.308360,9.308360,139822131
|
|
2006-08-25,9.292171,9.347962,9.277725,9.296654,9.296654,99037832
|
|
2006-08-28,9.355184,9.488186,9.339991,9.488186,9.488186,167184308
|
|
2006-08-29,9.483952,9.522308,9.394786,9.438373,9.438373,179068687
|
|
2006-08-30,9.444848,9.580341,9.427414,9.483205,9.483205,162382376
|
|
2006-08-31,9.501636,9.518074,9.419693,9.427912,9.427912,118839777
|
|
2006-09-01,9.489182,9.496405,9.394537,9.429655,9.429655,107316747
|
|
2006-09-05,9.461287,9.599021,9.400764,9.573118,9.573118,163582859
|
|
2006-09-06,9.516829,9.543977,9.456056,9.468012,9.468012,149522354
|
|
2006-09-07,9.449332,9.508111,9.399767,9.426916,9.426916,154256030
|
|
2006-09-08,9.382831,9.484201,9.382831,9.410975,9.410975,123798294
|
|
2006-09-11,9.421187,9.581337,9.408983,9.566393,9.566393,181847062
|
|
2006-09-12,9.589058,9.781586,9.586069,9.760914,9.760914,218503948
|
|
2006-09-13,9.841860,10.131026,9.840615,10.126294,10.126294,392192544
|
|
2006-09-14,10.069756,10.119071,10.010727,10.061786,10.061786,215448538
|
|
2006-09-15,10.148959,10.212969,10.130528,10.208735,10.208735,314703180
|
|
2006-09-18,10.211724,10.428163,10.198523,10.328536,10.328536,285333506
|
|
2006-09-19,10.347714,10.348461,9.781835,10.057552,10.057552,573858932
|
|
2006-09-20,10.139495,10.146718,9.828660,9.887938,9.887938,367283528
|
|
2006-09-21,9.970130,10.173119,9.959171,10.133268,10.133268,429287065
|
|
2006-09-22,10.086693,10.148212,9.996531,10.056805,10.056805,186681114
|
|
2006-09-25,10.101637,10.198025,10.024924,10.061786,10.061786,230352192
|
|
2006-09-26,10.099644,10.153941,10.006742,10.133766,10.133766,212369039
|
|
2006-09-27,10.119569,10.242110,10.021686,10.035385,10.035385,235949093
|
|
2006-09-28,10.064277,10.136506,9.976107,10.051823,10.051823,205061752
|
|
2006-09-29,10.090429,10.102633,9.997776,10.009980,10.009980,132932403
|
|
2006-10-02,10.009980,10.112097,9.982583,9.998523,9.998523,146623529
|
|
2006-10-03,9.994787,10.123554,9.917576,10.063280,10.063280,219407321
|
|
2006-10-04,10.086444,10.355435,10.038623,10.353692,10.353692,267470802
|
|
2006-10-05,10.328785,10.416955,10.233144,10.256805,10.256805,232460064
|
|
2006-10-06,10.217203,10.508362,10.205497,10.473244,10.473244,294559960
|
|
2006-10-09,10.580342,10.758425,10.545971,10.684950,10.684950,304468963
|
|
2006-10-10,10.748711,10.905374,10.520317,10.626420,10.626420,393011603
|
|
2006-10-11,10.585822,10.707615,10.554439,10.622684,10.622684,226260915
|
|
2006-10-12,10.673991,10.701887,10.560417,10.646096,10.646096,194486260
|
|
2006-10-13,10.654066,10.697404,10.599271,10.642609,10.642609,145443121
|
|
2006-10-16,10.652572,10.689932,10.494165,10.504377,10.504377,173423607
|
|
2006-10-17,10.468262,10.554190,10.378598,10.476731,10.476731,209221284
|
|
2006-10-18,10.535261,10.579097,10.398524,10.443605,10.443605,241594173
|
|
2006-10-19,10.466519,10.697404,10.450081,10.611725,10.611725,461864718
|
|
2006-10-20,11.431900,11.459547,11.297405,11.448837,11.448837,467662368
|
|
2006-10-23,11.513843,12.070756,11.466272,11.974616,11.974616,606444615
|
|
2006-10-24,11.862536,11.901889,11.741241,11.788564,11.788564,347706422
|
|
2006-10-25,11.892673,12.166895,11.833396,12.119573,12.119573,368877480
|
|
2006-10-26,12.146472,12.253072,12.059797,12.082213,12.082213,282322262
|
|
2006-10-27,12.052325,12.085700,11.768140,11.835637,11.835637,265150137
|
|
2006-10-30,11.826173,11.966646,11.706372,11.869759,11.869759,263508004
|
|
2006-10-31,11.906870,12.008987,11.801764,11.865276,11.865276,252358369
|
|
2006-11-01,11.924305,11.933520,11.588065,11.643856,11.643856,217865564
|
|
2006-11-02,11.643856,11.799024,11.615961,11.703881,11.703881,210253137
|
|
2006-11-03,11.761664,11.799522,11.583084,11.750955,11.750955,197043811
|
|
2006-11-06,11.800021,11.946721,11.764155,11.879224,11.879224,200408375
|
|
2006-11-07,11.879224,11.930781,11.750207,11.770133,11.770133,196618221
|
|
2006-11-08,11.714840,11.998527,11.671253,11.830656,11.830656,319794191
|
|
2006-11-09,11.868016,11.942487,11.752449,11.771627,11.771627,195899538
|
|
2006-11-10,11.800270,11.823682,11.713346,11.794541,11.794541,112287309
|
|
2006-11-13,11.828165,11.984330,11.809236,11.980843,11.980843,174326980
|
|
2006-11-14,11.972624,12.203010,11.967642,12.186821,12.186821,290019003
|
|
2006-11-15,12.289685,12.449586,12.252325,12.252325,12.252325,336083018
|
|
2006-11-16,12.328789,12.395538,12.268016,12.351205,12.351205,204467533
|
|
2006-11-17,12.285202,12.444854,12.278975,12.423185,12.423185,221266263
|
|
2006-11-20,12.413471,12.413471,12.270258,12.330034,12.330034,205748315
|
|
2006-11-21,12.367145,12.702388,12.349461,12.693671,12.693671,338363534
|
|
2006-11-22,12.726548,12.777108,12.597282,12.652824,12.652824,180702789
|
|
2006-11-24,12.565402,12.640122,12.552948,12.577855,12.577855,69567783
|
|
2006-11-27,12.487444,12.497656,12.073496,12.073496,12.073496,294086191
|
|
2006-11-28,11.983334,12.200769,11.881216,12.191802,12.191802,313073093
|
|
2006-11-29,12.309860,12.322313,12.011229,12.071005,12.071005,253558852
|
|
2006-11-30,12.059548,12.214218,11.993794,12.074990,12.074990,223936234
|
|
2006-12-01,12.104131,12.164156,11.917829,11.975114,11.975114,226100315
|
|
2006-12-04,12.029909,12.140245,11.939000,12.075986,12.075986,196730641
|
|
2006-12-05,12.139498,12.190308,12.076983,12.129536,12.129536,164735162
|
|
2006-12-06,12.128539,12.264031,12.067767,12.172126,12.172126,178679233
|
|
2006-12-07,12.209984,12.249087,12.015463,12.020943,12.020943,187271318
|
|
2006-12-08,12.003508,12.169386,11.955189,12.057555,12.057555,159591956
|
|
2006-12-11,12.077730,12.176858,12.049834,12.053072,12.053072,131025281
|
|
2006-12-12,12.051080,12.113595,11.962163,11.999523,11.999523,167866857
|
|
2006-12-13,12.072001,12.092176,11.880967,11.930033,11.930033,187182988
|
|
2006-12-14,11.961416,12.048589,11.886945,12.007991,12.007991,190668002
|
|
2006-12-15,12.020943,12.057555,11.951204,11.962661,11.962661,208410256
|
|
2006-12-18,12.017705,12.023433,11.474989,11.526795,11.526795,321865927
|
|
2006-12-19,11.499896,11.688937,11.419696,11.672000,11.672000,264467588
|
|
2006-12-20,11.706123,11.743483,11.515089,11.529285,11.529285,175366863
|
|
2006-12-21,11.561166,11.587816,11.266271,11.362411,11.362411,279174507
|
|
2006-12-22,11.394790,11.423183,11.275985,11.346969,11.346969,160129965
|
|
2006-12-26,11.370381,11.443856,11.322311,11.395537,11.395537,83282999
|
|
2006-12-27,11.457056,11.658302,11.434640,11.657056,11.657056,169894428
|
|
2006-12-28,11.634391,11.670755,11.513096,11.520817,11.520817,125115211
|
|
2006-12-29,11.509360,11.568389,11.453569,11.469011,11.469011,102751700
|
|
2007-01-03,11.606496,11.872001,11.484703,11.646098,11.646098,309415434
|
|
2007-01-04,11.681216,12.053570,11.665027,12.036385,12.036385,316686586
|
|
2007-01-05,12.017456,12.141989,11.908115,12.134268,12.134268,275914333
|
|
2007-01-08,12.146721,12.201018,12.009984,12.044355,12.044355,190888826
|
|
2007-01-09,12.090930,12.160669,11.985077,12.092176,12.092176,216062832
|
|
2007-01-10,12.065525,12.292674,12.005999,12.190806,12.190806,239634856
|
|
2007-01-11,12.383583,12.496909,12.358179,12.446348,12.446348,289408724
|
|
2007-01-12,12.502886,12.577855,12.453322,12.577855,12.577855,179618741
|
|
2007-01-16,12.641367,12.777108,12.535514,12.559922,12.559922,303890804
|
|
2007-01-17,12.537755,12.646847,12.313347,12.385576,12.385576,268968395
|
|
2007-01-18,12.316833,12.365651,12.140245,12.150208,12.150208,238169384
|
|
2007-01-19,12.153944,12.223185,12.123060,12.198029,12.198029,199878396
|
|
2007-01-22,12.266522,12.270258,11.917829,11.976111,11.976111,216982266
|
|
2007-01-23,11.974865,12.073496,11.887692,11.931528,11.931528,187319498
|
|
2007-01-24,12.066024,12.441865,12.037132,12.430159,12.430159,243280470
|
|
2007-01-25,12.478229,12.565402,12.096161,12.156684,12.156684,255694828
|
|
2007-01-26,12.227419,12.401018,12.130283,12.349710,12.349710,220684089
|
|
2007-01-29,12.403509,12.422189,12.216709,12.265775,12.265775,191744020
|
|
2007-01-30,12.303882,12.403509,12.234642,12.311852,12.311852,167846782
|
|
2007-01-31,12.365900,12.577855,12.341491,12.490682,12.490682,490074058
|
|
2007-02-01,12.602762,12.603011,11.993296,11.998776,11.998776,628695706
|
|
2007-02-02,12.020195,12.079722,11.900643,11.992549,11.992549,252402534
|
|
2007-02-05,11.892922,11.905376,11.611228,11.635388,11.635388,289356529
|
|
2007-02-06,11.658800,11.788315,11.637878,11.742984,11.742984,213673912
|
|
2007-02-07,11.801266,11.814466,11.675736,11.706372,11.706372,165409681
|
|
2007-02-08,11.657555,11.799522,11.585325,11.731776,11.731776,163679219
|
|
2007-02-09,11.747219,11.772872,11.494416,11.504130,11.504130,195072449
|
|
2007-02-12,11.473993,11.516583,11.333021,11.414466,11.414466,231042771
|
|
2007-02-13,11.435885,11.526297,11.388812,11.434640,11.434640,163113105
|
|
2007-02-14,11.457056,11.684454,11.437629,11.604753,11.604753,228806420
|
|
2007-02-15,11.606496,11.609734,11.474989,11.493669,11.493669,162302076
|
|
2007-02-16,11.526795,11.709859,11.508364,11.704628,11.704628,248006116
|
|
2007-02-20,11.668015,11.774616,11.574366,11.758427,11.758427,163313855
|
|
2007-02-21,11.702138,11.922312,11.649834,11.852076,11.852076,226469694
|
|
2007-02-22,11.922561,12.060793,11.815463,11.851826,11.851826,230617182
|
|
2007-02-23,11.849336,11.879224,11.651328,11.721565,11.721565,155886118
|
|
2007-02-26,11.776608,11.836882,11.550456,11.579846,11.579846,159391206
|
|
2007-02-27,11.332523,11.452075,11.137504,11.177355,11.177355,373908266
|
|
2007-02-28,11.218201,11.299397,11.034639,11.194291,11.194291,322496281
|
|
2007-03-01,11.025424,11.268264,10.958923,11.163905,11.163905,348710170
|
|
2007-03-02,11.086196,11.175611,10.926046,10.926046,10.926046,264331078
|
|
2007-03-05,10.884701,11.095910,10.884203,10.982585,10.982585,255156819
|
|
2007-03-06,11.144976,11.432149,11.142734,11.396035,11.396035,302477526
|
|
2007-03-07,11.524055,11.535263,11.314839,11.348463,11.348463,262343656
|
|
2007-03-08,11.437629,11.594043,11.310107,11.325549,11.325549,215316044
|
|
2007-03-09,11.407243,11.417206,11.210480,11.281713,11.281713,199854306
|
|
2007-03-12,11.272000,11.338750,11.235636,11.326296,11.326296,139135567
|
|
2007-03-13,11.210729,11.256060,11.029409,11.034390,11.034390,256048147
|
|
2007-03-14,11.039372,11.174615,10.934017,11.158176,11.158176,321877972
|
|
2007-03-15,11.154689,11.203507,11.057055,11.113095,11.113095,158359353
|
|
2007-03-16,11.099646,11.125798,10.956184,10.980094,10.980094,227212468
|
|
2007-03-19,11.039870,11.170630,10.974614,11.138998,11.138998,208687290
|
|
2007-03-20,11.103133,11.148214,11.048587,11.090430,11.090430,137372985
|
|
2007-03-21,11.090928,11.371626,11.088687,11.371128,11.371128,232801338
|
|
2007-03-22,11.347716,11.511104,11.271004,11.507866,11.507866,228079706
|
|
2007-03-23,11.493171,11.541490,11.384329,11.502635,11.502635,165068406
|
|
2007-03-26,11.470755,11.581589,11.347965,11.581589,11.581589,189118214
|
|
2007-03-27,11.545475,11.587318,11.465524,11.547218,11.547218,150208917
|
|
2007-03-28,11.503632,11.592548,11.460792,11.503881,11.503881,184352418
|
|
2007-03-29,11.570381,11.606496,11.332523,11.479970,11.479970,160137995
|
|
2007-03-30,11.509360,11.541739,11.360916,11.411228,11.411228,135714793
|
|
2007-04-02,11.401265,11.420443,11.260792,11.420443,11.420443,138457033
|
|
2007-04-03,11.557928,11.811976,11.556683,11.770880,11.770880,261046814
|
|
2007-04-04,11.759423,11.780843,11.695662,11.731527,11.731527,151718555
|
|
2007-04-05,11.738501,11.758177,11.696658,11.743732,11.743732,109039179
|
|
2007-04-09,11.780344,11.780843,11.596284,11.661540,11.661540,122943100
|
|
2007-04-10,11.633644,11.725799,11.585574,11.618949,11.618949,119618686
|
|
2007-04-11,11.607990,11.691179,11.522062,11.569883,11.569883,153051532
|
|
2007-04-12,11.556683,11.656309,11.512847,11.641116,11.641116,108721995
|
|
2007-04-13,11.667517,11.675487,11.540742,11.613719,11.613719,112211024
|
|
2007-04-16,11.667766,11.880220,11.660045,11.812474,11.812474,203877329
|
|
2007-04-17,11.800768,11.865276,11.745973,11.775861,11.775861,128885290
|
|
2007-04-18,11.737505,11.952698,11.694416,11.855812,11.855812,227670177
|
|
2007-04-19,11.818202,12.003757,11.695911,11.747219,11.747219,442034667
|
|
2007-04-20,12.217207,12.266522,12.005500,12.016957,12.016957,488283372
|
|
2007-04-23,11.957680,12.079722,11.911851,11.932275,11.932275,227834792
|
|
2007-04-24,11.920569,11.954691,11.844354,11.893670,11.893670,148341946
|
|
2007-04-25,11.955189,11.989311,11.858302,11.905127,11.905127,159266742
|
|
2007-04-26,11.907866,12.066024,11.883209,11.984579,11.984579,165614446
|
|
2007-04-27,11.956932,12.014965,11.913595,11.930531,11.930531,117466650
|
|
2007-04-30,11.934018,11.988813,11.740494,11.740494,11.740494,146193924
|
|
2007-05-01,11.760668,11.776110,11.560917,11.681216,11.681216,146876473
|
|
2007-05-02,11.672499,11.733022,11.599771,11.601017,11.601017,122967190
|
|
2007-05-03,11.611975,11.807493,11.588812,11.786571,11.786571,144306878
|
|
2007-05-04,11.709111,11.826671,11.603507,11.734018,11.734018,158592223
|
|
2007-05-07,11.759423,11.776359,11.618202,11.638127,11.638127,121256803
|
|
2007-05-08,11.609734,11.660543,11.574865,11.626670,11.626670,116639561
|
|
2007-05-09,11.610232,11.749211,11.553694,11.687443,11.687443,156179212
|
|
2007-05-10,11.632399,11.693420,11.482461,11.493669,11.493669,148004686
|
|
2007-05-11,11.502635,11.631403,11.481963,11.624927,11.624927,118205408
|
|
2007-05-14,11.593545,11.644105,11.457056,11.501390,11.501390,155488633
|
|
2007-05-15,11.505873,11.520319,11.392548,11.407243,11.407243,165377561
|
|
2007-05-16,11.506869,11.784329,11.432648,11.771129,11.771129,263150670
|
|
2007-05-17,11.767393,11.836135,11.726297,11.730033,11.730033,187122763
|
|
2007-05-18,11.756683,11.773371,11.699896,11.714093,11.714093,148390126
|
|
2007-05-21,11.694416,11.935264,11.624429,11.721067,11.721067,247295463
|
|
2007-05-22,11.780843,11.930531,11.780843,11.852076,11.852076,154135581
|
|
2007-05-23,11.975612,12.040121,11.799522,11.805002,11.805002,203166675
|
|
2007-05-24,11.834392,11.935264,11.743483,11.813968,11.813968,167569747
|
|
2007-05-25,11.947717,12.078477,11.887194,12.042860,12.042860,214741900
|
|
2007-05-29,12.079722,12.249087,12.054816,12.132275,12.132275,209502334
|
|
2007-05-30,12.067269,12.424430,12.029909,12.418453,12.418453,290918361
|
|
2007-05-31,12.467270,12.672002,12.380096,12.401267,12.401267,358310019
|
|
2007-06-01,12.478229,12.578353,12.401765,12.463285,12.463285,192679513
|
|
2007-06-04,12.401267,12.715091,12.393297,12.629412,12.629412,285104652
|
|
2007-06-05,12.696162,12.926548,12.617955,12.922563,12.922563,419450332
|
|
2007-06-06,12.870508,12.970882,12.833397,12.907868,12.907868,316650452
|
|
2007-06-07,12.945228,13.113348,12.764904,12.828416,12.828416,426813829
|
|
2007-06-08,12.856810,12.942488,12.688939,12.839126,12.839126,255281284
|
|
2007-06-11,12.802513,12.907868,12.702388,12.735763,12.735763,186604829
|
|
2007-06-12,12.670259,12.743982,12.532276,12.572127,12.572127,257742474
|
|
2007-06-13,12.629910,12.666025,12.420694,12.583833,12.583833,282414606
|
|
2007-06-14,12.587320,12.599773,12.495663,12.524057,12.524057,185540856
|
|
2007-06-15,12.657307,12.677482,12.483957,12.600022,12.600022,247889682
|
|
2007-06-18,12.607245,12.851828,12.558926,12.831903,12.831903,194161046
|
|
2007-06-19,12.802264,12.882961,12.740745,12.809736,12.809736,174864989
|
|
2007-06-20,12.875739,12.920321,12.678976,12.701641,12.701641,174178426
|
|
2007-06-21,12.726797,12.834144,12.609736,12.804755,12.804755,177049146
|
|
2007-06-22,12.862289,13.075739,12.854319,13.075490,13.075490,289228049
|
|
2007-06-25,13.175116,13.324805,13.035639,13.136262,13.136262,318188194
|
|
2007-06-26,13.268516,13.280222,13.106872,13.206997,13.206997,228433026
|
|
2007-06-27,13.075988,13.150459,12.940496,13.108118,13.108118,245842035
|
|
2007-06-28,13.072999,13.188068,13.046100,13.076237,13.076237,167360967
|
|
2007-06-29,13.101393,13.135764,12.938005,13.018703,13.018703,155805818
|
|
2007-07-02,13.088192,13.246598,13.056063,13.209986,13.209986,140026895
|
|
2007-07-03,13.226922,13.310110,13.138255,13.308616,13.308616,75152639
|
|
2007-07-05,13.339002,13.559177,13.254070,13.490185,13.490185,198457088
|
|
2007-07-06,13.480721,13.545976,13.417956,13.434644,13.434644,110291857
|
|
2007-07-09,13.524308,13.667272,13.456063,13.513349,13.513349,149751208
|
|
2007-07-10,13.543984,13.623934,13.490684,13.532776,13.532776,154818129
|
|
2007-07-11,13.539501,13.611481,13.449837,13.560920,13.560920,132868163
|
|
2007-07-12,13.595541,13.631904,13.455067,13.582340,13.582340,138179998
|
|
2007-07-13,13.646599,13.765155,13.630161,13.752452,13.752452,210269197
|
|
2007-07-16,13.706126,13.912353,13.681468,13.773125,13.773125,264969462
|
|
2007-07-17,13.824184,13.891182,13.757932,13.823187,13.823187,173792986
|
|
2007-07-18,13.795541,13.810734,13.544482,13.686201,13.686201,244111573
|
|
2007-07-19,13.784831,13.786325,13.505379,13.663536,13.663536,446756299
|
|
2007-07-20,12.749711,13.030658,12.689935,12.954444,12.954444,713556598
|
|
2007-07-23,12.926797,12.951455,12.755938,12.764904,12.764904,255221059
|
|
2007-07-24,12.684954,12.918827,12.630408,12.802015,12.802015,223719424
|
|
2007-07-25,12.876237,12.877233,12.591803,12.696411,12.696411,222631361
|
|
2007-07-26,12.671006,12.766897,12.425426,12.652575,12.652575,276368027
|
|
2007-07-27,12.665776,12.867270,12.590308,12.749462,12.749462,221189978
|
|
2007-07-30,12.775116,12.935016,12.714842,12.854568,12.854568,159126217
|
|
2007-07-31,12.957183,12.962414,12.702388,12.702388,12.702388,171460275
|
|
2007-08-01,12.714842,12.864531,12.656062,12.775614,12.775614,177791919
|
|
2007-08-02,12.795041,12.826672,12.677482,12.727544,12.727544,126669014
|
|
2007-08-03,12.703634,12.782090,12.528042,12.528042,12.528042,127524207
|
|
2007-08-06,12.528042,12.706124,12.515589,12.702388,12.702388,146607469
|
|
2007-08-07,12.696162,12.948466,12.678478,12.852326,12.852326,171211346
|
|
2007-08-08,12.935016,13.095415,12.878976,13.095415,13.095415,163362034
|
|
2007-08-09,12.971380,13.121318,12.817706,12.820197,12.820197,194586635
|
|
2007-08-10,12.706872,12.919574,12.593546,12.845602,12.845602,235888868
|
|
2007-08-13,12.939998,12.945228,12.777855,12.839375,12.839375,127648672
|
|
2007-08-14,12.844854,12.886697,12.652575,12.667519,12.667519,145892800
|
|
2007-08-15,12.677482,12.744481,12.371379,12.392301,12.392301,217191045
|
|
2007-08-16,12.254567,12.364405,11.966646,12.242114,12.242114,347120233
|
|
2007-08-17,12.389561,12.478229,12.245351,12.454318,12.454318,219997525
|
|
2007-08-20,12.514592,12.517083,12.353695,12.401516,12.401516,108296406
|
|
2007-08-21,12.426921,12.656560,12.397780,12.617955,12.617955,144965337
|
|
2007-08-22,12.701392,12.858055,12.683708,12.770882,12.770882,130595677
|
|
2007-08-23,12.851828,12.855066,12.627668,12.756934,12.756934,123529289
|
|
2007-08-24,12.767395,12.840620,12.665028,12.826922,12.826922,99278731
|
|
2007-08-27,12.812725,12.887943,12.737258,12.783584,12.783584,93352602
|
|
2007-08-28,12.740495,12.826423,12.597531,12.612724,12.612724,131446855
|
|
2007-08-29,12.648590,12.784580,12.633397,12.774119,12.774119,102354216
|
|
2007-08-30,12.761168,12.836884,12.716834,12.737258,12.737258,106465569
|
|
2007-08-31,12.779599,12.864282,12.739001,12.833148,12.833148,119550431
|
|
2007-09-04,12.827420,13.150708,12.817457,13.079724,13.079724,148301796
|
|
2007-09-05,13.036137,13.187570,13.007495,13.145727,13.145727,133012703
|
|
2007-09-06,13.184581,13.196287,12.907619,13.039126,13.039126,145579631
|
|
2007-09-07,12.898155,12.982339,12.871754,12.935265,12.935265,147093283
|
|
2007-09-10,12.983335,13.003012,12.724306,12.813970,12.813970,129515644
|
|
2007-09-11,12.876486,12.992551,12.845103,12.984581,12.984581,108549350
|
|
2007-09-12,12.964655,13.150210,12.926548,13.017457,13.017457,119887690
|
|
2007-09-13,13.052576,13.131032,13.031654,13.070509,13.070509,75927532
|
|
2007-09-14,13.031156,13.207246,13.006748,13.169388,13.169388,111010541
|
|
2007-09-17,13.114095,13.182588,13.052825,13.083460,13.083460,88229471
|
|
2007-09-18,13.113846,13.381094,13.057806,13.331779,13.331779,169260059
|
|
2007-09-19,13.431406,13.684955,13.421194,13.620198,13.620198,221904647
|
|
2007-09-20,13.623934,13.868019,13.599775,13.769140,13.769140,221828362
|
|
2007-09-21,13.856562,13.967397,13.769140,13.950211,13.950211,321669193
|
|
2007-09-24,13.972627,14.233151,13.947721,14.147472,14.147472,212674178
|
|
2007-09-25,14.047347,14.185828,14.018954,14.171880,14.171880,109633398
|
|
2007-09-26,14.206750,14.241370,14.042615,14.150959,14.150959,134345680
|
|
2007-09-27,14.239875,14.240125,14.091681,14.134520,14.134520,82560301
|
|
2007-09-28,14.122067,14.185579,14.050336,14.128792,14.128792,105975740
|
|
2007-10-01,14.196040,14.554197,14.187073,14.509365,14.509365,189158364
|
|
2007-10-02,14.530038,14.864534,14.446102,14.555194,14.555194,283759629
|
|
2007-10-03,14.601520,14.669764,14.454820,14.545978,14.545978,155761653
|
|
2007-10-04,14.572628,14.572628,14.372628,14.421694,14.421694,119915795
|
|
2007-10-05,14.622940,14.844360,14.620449,14.795792,14.795792,203507949
|
|
2007-10-08,14.819453,15.199528,14.793301,15.183588,15.183588,201873847
|
|
2007-10-09,15.320326,15.536266,15.152953,15.322069,15.322069,352026555
|
|
2007-10-10,15.475992,15.583589,15.362418,15.576366,15.576366,216231462
|
|
2007-10-11,15.781846,15.975370,15.168146,15.491932,15.491932,473729022
|
|
2007-10-12,15.541248,15.900401,15.398283,15.875246,15.875246,273971076
|
|
2007-10-15,15.902145,15.936765,15.331285,15.444859,15.444859,278793083
|
|
2007-10-16,15.404510,15.589566,15.242617,15.342493,15.342493,241915372
|
|
2007-10-17,15.702394,15.790812,15.481721,15.777861,15.777861,242124152
|
|
2007-10-18,15.825931,15.974374,15.653826,15.930787,15.930787,493410518
|
|
2007-10-19,16.302893,16.400776,16.020700,16.057562,16.057562,633927242
|
|
2007-10-22,15.907126,16.313852,15.847599,16.207998,16.207998,267575192
|
|
2007-10-23,16.469519,16.876741,16.438385,16.831163,16.831163,272766578
|
|
2007-10-24,16.754948,16.873505,16.427425,16.832409,16.832409,297278110
|
|
2007-10-25,16.903641,16.910864,16.526802,16.650339,16.650339,232688918
|
|
2007-10-26,16.787825,16.850342,16.639132,16.802023,16.802023,134658850
|
|
2007-10-29,16.880976,16.936518,16.739506,16.917339,16.917339,123111730
|
|
2007-10-30,16.874500,17.432409,16.874500,17.304390,17.304390,277058606
|
|
2007-10-31,17.451836,17.608997,17.336020,17.608997,17.608997,276103037
|
|
2007-11-01,17.504141,17.776369,17.478985,17.514601,17.514601,262066622
|
|
2007-11-02,17.696419,17.772882,17.368399,17.714849,17.714849,234535815
|
|
2007-11-05,17.608747,18.187578,17.585835,18.073505,18.073505,356679932
|
|
2007-11-06,18.370144,18.475498,18.057318,18.475498,18.475498,338716853
|
|
2007-11-07,18.459061,18.611240,18.010990,18.255075,18.255075,332180444
|
|
2007-11-08,18.296421,18.303642,16.866282,17.281225,17.281225,662963671
|
|
2007-11-09,16.831411,16.983341,16.468521,16.537264,16.537264,457231416
|
|
2007-11-12,16.382095,16.685707,15.596789,15.742742,15.742742,410625377
|
|
2007-11-13,16.064535,16.461300,15.742742,16.452084,16.452084,339082217
|
|
2007-11-14,16.769144,16.824188,15.847350,15.982095,15.982095,325001637
|
|
2007-11-15,15.904636,16.127052,15.541746,15.682468,15.682468,279752666
|
|
2007-11-16,15.789318,15.827923,15.342991,15.781597,15.781597,363067785
|
|
2007-11-19,15.680974,15.859804,15.404759,15.587823,15.587823,221924722
|
|
2007-11-20,15.852581,16.415970,15.762668,16.152954,16.152954,395099399
|
|
2007-11-21,16.034149,16.686705,15.992058,16.451336,16.451336,281591533
|
|
2007-11-23,16.687450,16.893679,16.640379,16.854326,16.854326,109958613
|
|
2007-11-26,16.941500,17.270267,16.562918,16.587826,16.587826,272622038
|
|
2007-11-27,16.807003,16.847601,16.195793,16.776367,16.776367,357515050
|
|
2007-11-28,16.989071,17.292683,16.740751,17.241873,17.241873,317846919
|
|
2007-11-29,17.204264,17.504141,17.130041,17.359932,17.359932,249250764
|
|
2007-11-30,17.708624,17.710117,16.989071,17.260303,17.260303,317003771
|
|
2007-12-03,17.210739,17.310118,16.964911,16.974625,16.974625,173652461
|
|
2007-12-04,16.894426,17.235397,16.864786,17.040129,17.040129,169906473
|
|
2007-12-05,17.253578,17.408001,17.123318,17.397539,17.397539,169015145
|
|
2007-12-06,17.379856,17.847105,17.360180,17.814726,17.814726,197096005
|
|
2007-12-07,17.808001,17.882971,17.696171,17.805012,17.805012,154661545
|
|
2007-12-10,17.832909,18.052336,17.783344,17.893431,17.893431,154826159
|
|
2007-12-11,17.931290,17.957441,17.404264,17.414724,17.414724,246484434
|
|
2007-12-12,17.783344,17.791313,17.148224,17.418461,17.418461,247287433
|
|
2007-12-13,17.342745,17.375374,16.966656,17.286455,17.286455,202387766
|
|
2007-12-14,17.123568,17.427179,17.117340,17.184587,17.184587,147490767
|
|
2007-12-17,17.135771,17.320578,16.529793,16.668274,16.668274,220262515
|
|
2007-12-18,16.791063,16.854574,16.251585,16.770889,16.770889,287742502
|
|
2007-12-19,16.792309,16.924065,16.662544,16.871014,16.871014,177506855
|
|
2007-12-20,17.081724,17.210491,16.951712,17.177862,17.177862,177551020
|
|
2007-12-21,17.381849,17.416220,17.266281,17.352209,17.352209,216086922
|
|
2007-12-24,17.309868,17.452831,17.261799,17.452831,17.452831,65380146
|
|
2007-12-26,17.409494,17.763916,17.390068,17.704639,17.704639,101579322
|
|
2007-12-27,17.610741,17.833157,17.453081,17.453081,17.453081,118141168
|
|
2007-12-28,17.557440,17.632658,17.348475,17.497663,17.497663,102892225
|
|
2007-12-31,17.399035,17.496668,17.200029,17.222446,17.222446,95404263
|
|
2008-01-02,17.257067,17.369146,16.879980,17.065783,17.065783,172921733
|
|
2008-01-03,17.067528,17.107128,16.849842,17.069269,17.069269,130587647
|
|
2008-01-04,16.928797,16.960428,16.313852,16.363665,16.363665,215195594
|
|
2008-01-07,16.287451,16.495173,15.874249,16.170637,16.170637,257096061
|
|
2008-01-08,16.264038,16.437389,15.716092,15.733029,15.733029,214364490
|
|
2008-01-09,15.692182,16.272507,15.504635,16.269020,16.269020,270598482
|
|
2008-01-10,16.065035,16.368647,15.942992,16.107874,16.107874,254317685
|
|
2008-01-11,16.007500,16.176119,15.693925,15.896665,15.896665,199826201
|
|
2008-01-14,16.217712,16.373629,16.071012,16.284462,16.284462,178566813
|
|
2008-01-15,16.087200,16.165657,15.825183,15.881721,15.881721,223562839
|
|
2008-01-16,15.665532,15.940003,14.992056,15.341247,15.341247,423983259
|
|
2008-01-17,15.461048,15.585083,14.894422,14.963663,14.963663,329903943
|
|
2008-01-18,15.152206,15.192804,14.905381,14.950213,14.950213,342864341
|
|
2008-01-22,13.998281,14.881720,13.977608,14.554197,14.554197,381484558
|
|
2008-01-23,13.965404,14.146974,12.926548,13.664283,13.664283,681171664
|
|
2008-01-24,13.917833,14.438132,13.801768,14.308618,14.308618,377445475
|
|
2008-01-25,14.740001,14.819453,14.101644,14.107123,14.107123,279684411
|
|
2008-01-28,14.220946,14.252578,13.663785,13.847596,13.847596,233540097
|
|
2008-01-29,13.959427,13.980846,13.466275,13.711606,13.711606,252262009
|
|
2008-01-30,13.678480,13.958430,13.537010,13.655566,13.655566,318774383
|
|
2008-01-31,13.424930,14.271507,13.307371,14.054819,14.054819,597081651
|
|
2008-02-01,13.167395,13.366649,12.702388,12.849338,12.849338,706658840
|
|
2008-02-04,12.679225,12.771629,12.267767,12.339499,12.339499,528256642
|
|
2008-02-05,12.190059,12.677482,12.167394,12.622687,12.622687,449811709
|
|
2008-02-06,12.730782,12.731529,12.401765,12.495912,12.495912,306600924
|
|
2008-02-07,12.375115,12.806747,12.322811,12.576610,12.576610,318344779
|
|
2008-02-08,12.687693,12.894917,12.670010,12.869014,12.869014,274179856
|
|
2008-02-11,12.964406,13.043858,12.787071,12.980346,12.980346,233913491
|
|
2008-02-12,13.035888,13.215465,12.777855,12.903883,12.903883,267490877
|
|
2008-02-13,13.013721,13.324805,12.918827,13.315590,13.315590,265981240
|
|
2008-02-14,13.408492,13.475491,13.225428,13.256561,13.256561,260039050
|
|
2008-02-15,13.158429,13.266773,13.059301,13.191555,13.191555,210389647
|
|
2008-02-19,13.323560,13.326549,12.615215,12.676236,12.676236,254968114
|
|
2008-02-20,12.540744,12.727544,12.423932,12.677482,12.677482,267486862
|
|
2008-02-21,12.773372,12.782339,12.440869,12.524555,12.524555,227963272
|
|
2008-02-22,12.504630,12.677482,12.392301,12.647594,12.647594,221462998
|
|
2008-02-25,12.601516,12.615215,12.098153,12.115588,12.115588,336167332
|
|
2008-02-26,11.486944,11.618202,11.129534,11.561415,11.561415,934983461
|
|
2008-02-27,11.460294,11.842860,11.448090,11.777356,11.777356,406393575
|
|
2008-02-28,11.718576,11.932524,11.640369,11.840369,11.840369,264463573
|
|
2008-02-29,11.752698,11.948713,11.572872,11.735512,11.735512,378429149
|
|
2008-03-03,11.743732,11.773869,11.210729,11.382834,11.382834,303312645
|
|
2008-03-04,11.231651,11.291676,10.853817,11.073494,11.073494,546910299
|
|
2008-03-05,11.089683,11.311850,11.058550,11.150704,11.150704,298578968
|
|
2008-03-06,11.150455,11.290182,10.739247,10.777105,10.777105,299923991
|
|
2008-03-07,10.681961,10.958923,10.616208,10.793294,10.793294,324082204
|
|
2008-03-10,10.680716,10.734763,10.287440,10.301886,10.301886,320701579
|
|
2008-03-11,10.591799,10.962659,10.576606,10.954938,10.954938,354399416
|
|
2008-03-12,10.959172,11.155188,10.910853,10.963406,10.963406,267073318
|
|
2008-03-13,10.776358,11.132772,10.679471,11.033892,11.033892,310222448
|
|
2008-03-14,11.033145,11.191551,10.725299,10.907117,10.907117,263961699
|
|
2008-03-17,10.659794,10.802260,10.264277,10.457553,10.457553,316710676
|
|
2008-03-18,10.684452,10.979845,10.598524,10.938002,10.938002,290573072
|
|
2008-03-19,10.986570,11.145723,10.751451,10.759670,10.759670,248086416
|
|
2008-03-20,10.643107,10.851825,10.398524,10.798275,10.798275,398022314
|
|
2008-03-24,10.919820,11.601017,10.902136,11.471004,11.471004,271554050
|
|
2008-03-25,11.393793,11.394042,11.108363,11.227417,11.227417,234138331
|
|
2008-03-26,11.272498,11.528538,11.190306,11.411975,11.411975,209811488
|
|
2008-03-27,11.108363,11.173369,10.971128,11.060542,11.060542,234162421
|
|
2008-03-28,11.144727,11.296906,10.817204,10.911103,10.911103,175704123
|
|
2008-03-31,10.850330,11.025922,10.759919,10.970629,10.970629,178522648
|
|
2008-04-01,11.151701,11.618949,11.130032,11.599273,11.599273,244637537
|
|
2008-04-02,11.703632,11.849087,11.466770,11.599024,11.599024,240859429
|
|
2008-04-03,11.500145,11.538999,11.161414,11.335512,11.335512,272152284
|
|
2008-04-04,11.382585,11.901142,11.362411,11.733271,11.733271,236772166
|
|
2008-04-07,11.881216,12.090681,11.794043,11.875986,11.875986,238631108
|
|
2008-04-08,11.781839,11.809236,11.507118,11.651577,11.651577,182561731
|
|
2008-04-09,11.684454,11.755936,11.395786,11.561415,11.561415,242830791
|
|
2008-04-10,11.580593,11.802262,11.503133,11.683208,11.683208,203656504
|
|
2008-04-11,11.558426,11.637878,11.332772,11.393544,11.393544,167413162
|
|
2008-04-14,11.386321,11.393544,11.211726,11.249335,11.249335,154280120
|
|
2008-04-15,11.410481,11.450082,11.051576,11.129285,11.129285,183790319
|
|
2008-04-16,11.068512,11.414217,10.983830,11.333270,11.333270,306372069
|
|
2008-04-17,11.348214,11.441365,11.121315,11.196533,11.196533,536122013
|
|
2008-04-18,13.330285,13.641369,13.070259,13.434893,13.434893,732158060
|
|
2008-04-21,13.434395,13.514096,13.207744,13.394544,13.394544,298703433
|
|
2008-04-22,13.389064,13.968393,13.388815,13.823187,13.823187,318730218
|
|
2008-04-23,13.896413,13.930535,13.473249,13.611232,13.611232,197597880
|
|
2008-04-24,13.730784,13.810485,13.450086,13.525304,13.525304,166023975
|
|
2008-04-25,13.674246,13.773374,13.517583,13.550709,13.550709,167200368
|
|
2008-04-28,13.596039,13.868268,13.424681,13.751456,13.751456,160945009
|
|
2008-04-29,13.719327,14.032403,13.698903,13.909613,13.909613,174491595
|
|
2008-04-30,14.002764,14.566900,13.909613,14.303636,14.303636,317304895
|
|
2008-05-01,14.403761,14.817710,14.370386,14.771632,14.771632,265101957
|
|
2008-05-02,14.906377,15.005008,14.428419,14.477983,14.477983,281001329
|
|
2008-05-05,14.915593,14.919080,14.623438,14.816962,14.816962,252181709
|
|
2008-05-06,14.719826,14.744733,14.520573,14.604260,14.604260,185866070
|
|
2008-05-07,14.701645,14.931284,14.356937,14.420947,14.420947,265511486
|
|
2008-05-08,14.600275,14.677485,14.418705,14.520822,14.520822,205684075
|
|
2008-05-09,14.420947,14.570387,14.229166,14.276488,14.276488,180068420
|
|
2008-05-12,14.315094,14.613973,14.169639,14.568892,14.568892,195285244
|
|
2008-05-13,14.601022,14.643861,14.409739,14.520573,14.520573,207314163
|
|
2008-05-14,14.607498,14.724559,14.327547,14.353699,14.353699,175688063
|
|
2008-05-15,14.420947,14.519328,14.336513,14.470760,14.470760,174359100
|
|
2008-05-16,14.481470,14.562416,14.404010,14.447597,14.447597,171604815
|
|
2008-05-19,14.409739,14.667024,14.284458,14.384085,14.384085,225020282
|
|
2008-05-20,14.312105,14.507622,14.269265,14.410984,14.410984,133040807
|
|
2008-05-21,14.408992,14.480972,13.646101,13.698405,13.698405,259693761
|
|
2008-05-22,13.747222,13.803511,13.455814,13.685204,13.685204,203813089
|
|
2008-05-23,13.622938,13.773374,13.395042,13.564656,13.564656,177924414
|
|
2008-05-27,13.573125,14.012478,13.545478,13.970136,13.970136,155199554
|
|
2008-05-28,14.145479,14.233898,13.975118,14.152951,14.152951,162623276
|
|
2008-05-29,14.316090,14.592304,14.276488,14.520573,14.520573,194526410
|
|
2008-05-30,14.532279,14.692927,14.478232,14.590312,14.590312,129491554
|
|
2008-06-02,14.508120,14.542740,14.228418,14.321320,14.321320,147518872
|
|
2008-06-03,14.358680,14.458307,13.962914,14.129539,14.129539,172857493
|
|
2008-06-04,14.080473,14.396040,14.061046,14.252080,14.252080,135032244
|
|
2008-06-05,14.373126,14.646103,14.351457,14.602765,14.602765,157255230
|
|
2008-06-06,14.439627,14.463786,14.122067,14.122067,14.122067,190089843
|
|
2008-06-09,14.148468,14.196787,13.584084,13.894669,13.894669,212324874
|
|
2008-06-10,13.687695,13.918331,13.618455,13.802515,13.802515,146844353
|
|
2008-06-11,13.854072,13.881469,13.560671,13.579102,13.579102,153087667
|
|
2008-06-12,13.667770,13.897907,13.620945,13.772129,13.772129,220487355
|
|
2008-06-13,13.984831,14.338755,13.981095,14.234396,14.234396,248303226
|
|
2008-06-16,14.109614,14.423437,14.109614,14.266775,14.266775,142243171
|
|
2008-06-17,14.354944,14.397784,14.156438,14.183337,14.183337,139035192
|
|
2008-06-18,14.060049,14.171631,13.926799,14.006998,14.006998,135754943
|
|
2008-06-19,13.831905,14.041868,13.718828,13.952702,13.952702,228176066
|
|
2008-06-20,13.872502,13.872502,13.561917,13.609737,13.609737,240221045
|
|
2008-06-23,13.583087,13.777110,13.499899,13.579351,13.579351,145981130
|
|
2008-06-24,13.577608,13.728293,13.327545,13.506873,13.506873,187604562
|
|
2008-06-25,13.573374,13.892926,13.540995,13.723561,13.723561,165506041
|
|
2008-06-26,13.551705,13.572377,13.157184,13.171131,13.171131,227228528
|
|
2008-06-27,13.142738,13.200521,12.829163,13.152451,13.152451,218716743
|
|
2008-06-30,13.262041,13.399774,13.027669,13.111355,13.111355,151176531
|
|
2008-07-01,12.940994,13.367894,12.876735,13.318330,13.318330,199139637
|
|
2008-07-02,13.362663,13.459052,13.102389,13.126798,13.126798,169553154
|
|
2008-07-03,13.222439,13.430410,13.138255,13.374868,13.374868,96379907
|
|
2008-07-07,13.506873,13.673747,13.339998,13.546973,13.546973,170845981
|
|
2008-07-08,13.598778,13.827920,13.449588,13.811481,13.811481,198035514
|
|
2008-07-09,13.717583,13.840124,13.467769,13.488193,13.488193,166782808
|
|
2008-07-10,13.574121,13.686201,13.218454,13.463784,13.463784,173917451
|
|
2008-07-11,13.362414,13.437134,12.937258,13.295166,13.295166,200002860
|
|
2008-07-14,13.424681,13.451082,12.838130,12.991804,12.991804,177655409
|
|
2008-07-15,12.858802,13.138255,12.480719,12.854070,12.854070,243750224
|
|
2008-07-16,12.803011,13.362414,12.717332,13.339998,13.339998,190398997
|
|
2008-07-17,13.304133,13.376113,13.063535,13.286200,13.286200,352813493
|
|
2008-07-18,12.412226,12.427917,11.910108,11.988066,11.988066,453389067
|
|
2008-07-21,11.977107,12.057057,11.599024,11.676235,11.676235,236944811
|
|
2008-07-22,11.624429,11.961416,11.596533,11.883209,11.883209,188363396
|
|
2008-07-23,11.995289,12.384330,11.907866,12.184828,12.184828,196497772
|
|
2008-07-24,12.371130,12.375364,11.846098,11.846098,11.846098,142166886
|
|
2008-07-25,12.116833,12.282213,11.992549,12.253571,12.253571,127817302
|
|
2008-07-28,12.256310,12.256310,11.833894,11.883458,11.883458,126873778
|
|
2008-07-29,11.937754,12.136011,11.905376,12.032649,12.032649,112532223
|
|
2008-07-30,12.092176,12.105127,11.776110,12.022437,12.022437,140151360
|
|
2008-07-31,11.819697,11.977356,11.741988,11.799522,11.799522,115033564
|
|
2008-08-01,11.768638,11.786322,11.519323,11.652822,11.652822,120766974
|
|
2008-08-04,11.659298,11.781092,11.504379,11.531776,11.531776,99852875
|
|
2008-08-05,11.646098,11.957182,11.614715,11.951453,11.951453,143917423
|
|
2008-08-06,11.914591,12.198527,11.768638,12.113097,12.113097,135538133
|
|
2008-08-07,12.005002,12.054816,11.865774,11.933271,11.933271,111367875
|
|
2008-08-08,11.958925,12.347469,11.847841,12.329038,12.329038,150132633
|
|
2008-08-11,12.265775,12.674493,12.248589,12.474243,12.474243,170207597
|
|
2008-08-12,12.503135,12.606000,12.403509,12.518328,12.518328,110641162
|
|
2008-08-13,12.493173,12.541491,12.300893,12.454069,12.454069,145563571
|
|
2008-08-14,12.396037,12.642861,12.360918,12.590059,12.590059,117181585
|
|
2008-08-15,12.627419,12.718827,12.590308,12.706124,12.706124,142359606
|
|
2008-08-18,12.698403,12.702388,12.341491,12.410981,12.410981,133855851
|
|
2008-08-19,12.214965,12.410482,12.120320,12.216709,12.216709,122316761
|
|
2008-08-20,12.321815,12.370881,12.019199,12.079722,12.079722,159881036
|
|
2008-08-21,12.027916,12.201765,11.937007,12.117829,12.117829,141090868
|
|
2008-08-22,12.241615,12.325800,12.191304,12.218950,12.218950,92232419
|
|
2008-08-25,12.107369,12.378602,11.992549,12.030158,12.030158,80874004
|
|
2008-08-26,12.041366,12.041366,11.720817,11.809734,11.809734,132823998
|
|
2008-08-27,11.799024,11.826422,11.577604,11.670755,11.670755,176141757
|
|
2008-08-28,11.768140,11.866770,11.714342,11.800270,11.800270,121642242
|
|
2008-08-29,11.699896,11.731278,11.515089,11.538999,11.538999,154504960
|
|
2008-09-02,11.874741,12.009486,11.492424,11.587816,11.587816,245376296
|
|
2008-09-03,11.674491,11.812972,11.446595,11.566894,11.566894,173230887
|
|
2008-09-04,11.457056,11.537754,11.193046,11.214465,11.214465,194666935
|
|
2008-09-05,11.095661,11.269260,10.960916,11.064777,11.064777,182051827
|
|
2008-09-08,11.258301,11.281215,10.399769,10.459545,10.459545,362068052
|
|
2008-09-09,10.539744,10.769135,10.336257,10.427415,10.427415,290267933
|
|
2008-09-10,10.572123,10.572372,10.203754,10.315336,10.315336,250005583
|
|
2008-09-11,10.170628,10.836632,10.121562,10.803257,10.803257,259826256
|
|
2008-09-12,10.715087,11.008487,10.684950,10.900642,10.900642,242023777
|
|
2008-09-15,10.560417,11.007989,10.553194,10.805996,10.805996,263680649
|
|
2008-09-16,10.609234,11.190057,10.597528,11.031900,11.031900,280676114
|
|
2008-09-17,10.921065,10.937504,10.297403,10.323555,10.323555,366444394
|
|
2008-09-18,10.526544,10.938500,10.224177,10.936009,10.936009,344863807
|
|
2008-09-19,11.481963,11.508613,11.040617,11.186819,11.186819,401740198
|
|
2008-09-22,11.310854,11.310854,10.684950,10.713344,10.713344,176952786
|
|
2008-09-23,10.790803,10.978600,10.603256,10.691675,10.691675,208948265
|
|
2008-09-24,10.718325,11.083456,10.712597,10.837130,10.837130,170316002
|
|
2008-09-25,10.930032,11.207990,10.858799,10.948961,10.948961,201564693
|
|
2008-09-26,10.660044,10.888188,10.486444,10.735760,10.735760,212493504
|
|
2008-09-29,10.448586,10.548213,9.482208,9.489431,9.489431,432129680
|
|
2008-09-30,9.862533,10.587316,9.771374,9.975609,9.975609,123914728
|
|
2008-10-01,10.240367,10.385572,10.039868,10.254563,10.254563,250326782
|
|
2008-10-02,10.206494,10.211226,9.613965,9.725795,9.725795,240293315
|
|
2008-10-03,9.896655,10.273991,9.540988,9.636630,9.636630,320914374
|
|
2008-10-06,9.314587,9.364649,8.895657,9.245595,9.245595,450506303
|
|
2008-10-07,9.298397,9.339493,8.602008,8.617948,8.617948,443833384
|
|
2008-10-08,8.223178,8.941236,8.122306,8.421185,8.421185,474829130
|
|
2008-10-09,8.580837,8.681709,8.011720,8.193788,8.193788,324210683
|
|
2008-10-10,7.799765,8.515332,7.728532,8.269006,8.269006,425500926
|
|
2008-10-13,8.861535,9.513093,8.611472,9.489929,9.489929,357555200
|
|
2008-10-14,9.801512,9.825671,8.891672,9.033889,9.033889,312559174
|
|
2008-10-15,8.833141,8.941485,8.439118,8.447586,8.447586,269863738
|
|
2008-10-16,8.287935,8.879219,7.707112,8.792543,8.792543,652022815
|
|
2008-10-17,9.438622,9.613965,9.054810,9.278721,9.278721,572104380
|
|
2008-10-20,9.458298,9.488933,8.956180,9.447588,9.447588,271148536
|
|
2008-10-21,9.274985,9.558672,9.016205,9.034885,9.034885,232146894
|
|
2008-10-22,8.891423,9.207737,8.567885,8.858546,8.858546,263383540
|
|
2008-10-23,8.808235,8.916578,8.418197,8.775109,8.775109,260127380
|
|
2008-10-24,8.131272,8.729031,8.088184,8.450575,8.450575,295463334
|
|
2008-10-27,8.338993,8.542979,8.109603,8.206490,8.206490,248957670
|
|
2008-10-28,8.444598,9.198273,8.182082,9.184325,9.184325,325431241
|
|
2008-10-29,9.110601,9.240365,8.776354,8.916578,8.916578,391726805
|
|
2008-10-30,9.177102,9.265271,8.925794,8.958671,8.958671,320753774
|
|
2008-10-31,8.870750,9.264275,8.823677,8.950452,8.950452,298044974
|
|
2008-11-03,8.906118,9.040863,8.503875,8.629903,8.629903,239072757
|
|
2008-11-04,8.803004,9.274238,8.605245,9.139244,9.139244,295097969
|
|
2008-11-05,9.019941,9.187563,8.500887,8.524050,8.524050,278901487
|
|
2008-11-06,8.467512,8.578346,8.114834,8.249579,8.249579,344277618
|
|
2008-11-07,8.296901,8.496902,8.102878,8.247586,8.247586,187953866
|
|
2008-11-10,8.169379,8.205245,7.707859,7.939740,7.939740,324415448
|
|
2008-11-11,7.688432,7.877971,7.484945,7.757423,7.757423,407385278
|
|
2008-11-12,7.523052,7.783077,7.167136,7.247833,7.247833,403550960
|
|
2008-11-13,7.267011,7.795780,6.973860,7.772865,7.772865,531372276
|
|
2008-11-14,7.552940,8.094410,7.535754,7.721558,7.721558,382110897
|
|
2008-11-17,7.546713,7.725045,7.420935,7.474982,7.474982,302883041
|
|
2008-11-18,7.511097,7.564895,7.107111,7.407734,7.407734,335095329
|
|
2008-11-19,7.357174,7.476725,6.938493,6.978343,6.978343,314558640
|
|
2008-11-20,6.846587,7.047086,6.451817,6.464768,6.464768,392642224
|
|
2008-11-21,6.538243,6.709103,6.159413,6.536251,6.536251,411315956
|
|
2008-11-24,6.706363,6.723548,6.202003,6.411966,6.411966,403695499
|
|
2008-11-25,6.691917,7.139739,6.658044,7.024919,7.024919,432462924
|
|
2008-11-26,6.980834,7.358917,6.879215,7.274982,7.274982,255217044
|
|
2008-11-28,7.237373,7.383575,7.180087,7.296650,7.296650,103004645
|
|
2008-12-01,7.140237,7.157671,6.624669,6.624918,6.624918,229304279
|
|
2008-12-02,6.718069,6.918568,6.539987,6.852067,6.852067,234463545
|
|
2008-12-03,6.721058,7.007733,6.608729,6.959663,6.959663,237077306
|
|
2008-12-04,6.887434,7.060784,6.694159,6.832889,6.832889,196196647
|
|
2008-12-05,6.750199,7.079464,6.575852,7.073238,7.073238,261825722
|
|
2008-12-08,7.222678,7.707112,7.023674,7.524546,7.524546,326993073
|
|
2008-12-09,7.414459,7.920313,7.397522,7.620686,7.620686,276629001
|
|
2008-12-10,7.702131,7.843102,7.584322,7.691670,7.691670,210265182
|
|
2008-12-11,7.575854,7.792791,7.417199,7.477473,7.477473,248094446
|
|
2008-12-12,7.365144,7.882206,7.322553,7.864522,7.864522,229741913
|
|
2008-12-15,7.820935,7.932517,7.599266,7.737747,7.737747,270526212
|
|
2008-12-16,7.833638,8.206739,7.752691,8.101633,8.101633,283442445
|
|
2008-12-17,7.936253,8.023177,7.781334,7.851570,7.851570,232456049
|
|
2008-12-18,7.887934,7.978843,7.698893,7.728033,7.728033,191254191
|
|
2008-12-19,7.745717,7.915082,7.696153,7.725294,7.725294,225345496
|
|
2008-12-22,7.685194,7.708606,7.238618,7.400013,7.400013,157291365
|
|
2008-12-23,7.482703,7.554434,7.389054,7.422678,7.422678,151674390
|
|
2008-12-24,7.508855,7.629901,7.431644,7.545468,7.545468,77148090
|
|
2008-12-26,7.573363,7.603002,7.429901,7.480960,7.480960,78657728
|
|
2008-12-29,7.477473,7.506364,7.262279,7.407734,7.407734,148631025
|
|
2008-12-30,7.491918,7.641607,7.439864,7.549453,7.549453,154316255
|
|
2008-12-31,7.576601,7.745966,7.536999,7.662529,7.662529,115904817
|
|
2009-01-02,7.686190,8.015456,7.608980,8.003003,8.003003,144961322
|
|
2009-01-05,7.995033,8.250077,7.845593,8.170624,8.170624,196293007
|
|
2009-01-06,8.293414,8.488184,8.129279,8.320313,8.320313,257971329
|
|
2009-01-07,8.177349,8.241857,7.938993,8.020188,8.020188,180453860
|
|
2009-01-08,7.927287,8.099391,7.903874,8.099391,8.099391,144567852
|
|
2009-01-09,8.156926,8.156926,7.805742,7.847336,7.847336,174270770
|
|
2009-01-12,7.878220,7.943974,7.726788,7.788058,7.788058,132667413
|
|
2009-01-13,7.765144,7.985070,7.730773,7.828656,7.828656,177964564
|
|
2009-01-14,7.721060,7.815705,7.415953,7.496153,7.496153,219535801
|
|
2009-01-15,7.411470,7.561159,7.142976,7.446837,7.446837,238269759
|
|
2009-01-16,7.597024,7.677473,7.364895,7.463774,7.463774,209759293
|
|
2009-01-20,7.450573,7.459540,7.042354,7.042354,7.042354,202684876
|
|
2009-01-21,7.181831,7.559166,7.181831,7.548706,7.548706,197718329
|
|
2009-01-22,7.423176,7.704870,7.351196,7.633886,7.633886,331919470
|
|
2009-01-23,7.702878,8.268009,7.577099,8.087187,8.087187,430921167
|
|
2009-01-26,8.090923,8.169379,7.984074,8.066515,8.066515,185119281
|
|
2009-01-27,8.130774,8.315581,8.076477,8.256054,8.256054,197830749
|
|
2009-01-28,8.417947,8.775358,8.376353,8.684199,8.684199,308809170
|
|
2009-01-29,8.581335,8.594037,8.470999,8.550949,8.550949,292444059
|
|
2009-01-30,8.585071,8.687437,8.368632,8.431646,8.431646,187580472
|
|
2009-02-02,8.326042,8.592792,8.269006,8.482456,8.482456,209056670
|
|
2009-02-03,8.532269,8.542979,8.314585,8.479467,8.479467,263243015
|
|
2009-02-04,8.470002,8.827911,8.447586,8.542979,8.542979,273718132
|
|
2009-02-05,8.490924,8.851323,8.393539,8.809978,8.809978,291665150
|
|
2009-02-06,8.878222,9.310353,8.852817,9.247339,9.247339,282579221
|
|
2009-02-09,9.247339,9.489431,9.148210,9.433889,9.433889,199838246
|
|
2009-02-10,9.364400,9.402258,8.913839,8.929281,8.929281,285213056
|
|
2009-02-11,8.940240,9.090925,8.792045,8.917575,8.917575,210048373
|
|
2009-02-12,8.796030,9.056554,8.754187,9.042357,9.042357,222844155
|
|
2009-02-13,9.020937,9.040863,8.847587,8.908608,8.908608,166489714
|
|
2009-02-17,8.630401,8.644847,8.460538,8.534511,8.534511,228067661
|
|
2009-02-18,8.648583,8.801510,8.481210,8.794785,8.794785,241883252
|
|
2009-02-19,8.903378,8.961410,8.503377,8.534012,8.534012,200295955
|
|
2009-02-20,8.419691,8.690426,8.343726,8.628907,8.628907,249616129
|
|
2009-02-23,8.642605,8.712344,8.207984,8.220687,8.220687,209626799
|
|
2009-02-24,8.244597,8.707861,8.241359,8.604000,8.604000,244749957
|
|
2009-02-25,8.521808,8.774611,8.441360,8.509106,8.509106,258529413
|
|
2009-02-26,8.616702,8.779343,8.397524,8.398022,8.398022,225064447
|
|
2009-02-27,8.292667,8.563402,8.246839,8.418197,8.418197,217612620
|
|
2009-03-02,8.302132,8.485694,8.119566,8.148458,8.148458,232407869
|
|
2009-03-03,8.220936,8.311098,8.028657,8.106614,8.106614,261970262
|
|
2009-03-04,8.048831,8.194286,7.855057,7.943227,7.943227,313908211
|
|
2009-03-05,7.882455,7.947212,7.537747,7.612467,7.612467,262175027
|
|
2009-03-06,7.651819,7.725792,7.328780,7.685443,7.685443,290452622
|
|
2009-03-09,7.471495,7.635630,7.209228,7.245094,7.245094,259822241
|
|
2009-03-10,7.428407,7.733513,7.328780,7.675480,7.675480,270217058
|
|
2009-03-11,7.723550,7.970126,7.614210,7.918071,7.918071,237832124
|
|
2009-03-12,7.908856,8.094659,7.811969,8.058046,8.058046,201717262
|
|
2009-03-13,8.122057,8.155930,7.945967,8.080213,8.080213,156841686
|
|
2009-03-16,8.119317,8.212468,7.935008,7.962405,7.962405,198613673
|
|
2009-03-17,7.974609,8.352194,7.947461,8.352194,8.352194,189206544
|
|
2009-03-18,8.338993,8.468259,8.170624,8.296403,8.296403,201239478
|
|
2009-03-19,8.261036,8.368632,8.153937,8.217698,8.217698,165064391
|
|
2009-03-20,8.226664,8.293663,8.128034,8.223178,8.223178,190226352
|
|
2009-03-23,8.307860,8.703627,8.294660,8.682456,8.682456,171500425
|
|
2009-03-24,8.630152,8.812967,8.567885,8.646840,8.646840,153372732
|
|
2009-03-25,8.727288,8.750700,8.374859,8.569629,8.569629,174102141
|
|
2009-03-26,8.795283,8.945470,8.679965,8.799268,8.799268,241032074
|
|
2009-03-27,8.717325,8.767139,8.604498,8.660040,8.660040,133410187
|
|
2009-03-30,8.531771,8.563153,8.369878,8.535258,8.535258,124227898
|
|
2009-03-31,8.690675,8.804748,8.622182,8.669006,8.669006,146760038
|
|
2009-04-01,8.562406,8.847836,8.483452,8.819193,8.819193,132542948
|
|
2009-04-02,9.048833,9.209481,8.974362,9.028658,9.028658,180192885
|
|
2009-04-03,9.078472,9.258298,8.916578,9.209979,9.209979,152160204
|
|
2009-04-06,9.140738,9.210975,9.001261,9.171623,9.171623,131703815
|
|
2009-04-07,9.031149,9.059792,8.849580,8.932768,8.932768,147755757
|
|
2009-04-08,9.053565,9.090925,8.871996,9.016205,9.016205,111022586
|
|
2009-04-09,9.203005,9.323802,9.122058,9.277725,9.277725,135811153
|
|
2009-04-13,9.248584,9.442109,9.222930,9.417451,9.417451,122461301
|
|
2009-04-14,9.388310,9.389556,9.105869,9.188310,9.188310,137658049
|
|
2009-04-15,9.143229,9.490926,9.070003,9.452071,9.452071,197967259
|
|
2009-04-16,9.501885,9.785820,9.489929,9.682209,9.682209,408931050
|
|
2009-04-17,9.614463,9.958174,9.584326,9.769382,9.769382,430840867
|
|
2009-04-20,9.617700,9.729780,9.362158,9.447090,9.447090,177820024
|
|
2009-04-21,9.369132,9.571623,9.367389,9.501137,9.501137,148370051
|
|
2009-04-22,9.508111,9.713591,9.439867,9.560664,9.560664,140597024
|
|
2009-04-23,9.651574,9.707364,9.492171,9.581337,9.581337,104751167
|
|
2009-04-24,9.615210,9.792794,9.476978,9.700889,9.700889,135923572
|
|
2009-04-27,9.572619,9.700889,9.533018,9.612719,9.612719,91967429
|
|
2009-04-28,9.557925,9.689930,9.502881,9.556928,9.556928,118185333
|
|
2009-04-29,9.613217,9.837377,9.609730,9.750204,9.750204,144941247
|
|
2009-04-30,9.857053,10.056057,9.833143,9.862284,9.862284,174881049
|
|
2009-05-01,9.838871,9.902633,9.752196,9.805497,9.805497,97471985
|
|
2009-05-04,9.917078,10.022433,9.832894,10.011973,10.011973,128600225
|
|
2009-05-05,9.962159,10.087191,9.894164,10.037128,10.037128,96391952
|
|
2009-05-06,10.131774,10.168885,9.987564,10.049084,10.049084,105710750
|
|
2009-05-07,10.064775,10.086942,9.775858,9.878224,9.878224,120441759
|
|
2009-05-08,10.033641,10.214962,9.838124,10.145223,10.145223,155183494
|
|
2009-05-11,10.032396,10.261537,9.992545,10.161413,10.161413,102755715
|
|
2009-05-12,10.211973,10.236382,9.840864,9.938000,9.938000,152200354
|
|
2009-05-13,9.815459,9.872745,9.672495,9.702134,9.702134,114138220
|
|
2009-05-14,9.683703,9.768635,9.581337,9.651324,9.651324,117920344
|
|
2009-05-15,9.740988,9.815957,9.690926,9.713591,9.713591,120799094
|
|
2009-05-18,9.831400,9.895659,9.599021,9.883953,9.883953,134570520
|
|
2009-05-19,9.865522,10.003504,9.788311,9.934762,9.934762,113925426
|
|
2009-05-20,10.014712,10.103878,9.838124,9.892421,9.892421,91702440
|
|
2009-05-21,9.870503,10.033392,9.809233,9.875484,9.875484,109199779
|
|
2009-05-22,9.879469,9.929034,9.763404,9.800764,9.800764,69001669
|
|
2009-05-26,9.762159,10.087191,9.713591,10.071250,10.071250,124645457
|
|
2009-05-27,10.103131,10.258050,10.082458,10.101138,10.101138,121826932
|
|
2009-05-28,10.178847,10.252073,10.077477,10.221687,10.221687,107152133
|
|
2009-05-29,10.264277,10.391799,10.229159,10.391799,10.391799,106325044
|
|
2009-06-01,10.429159,10.699894,10.424178,10.624178,10.624178,133394127
|
|
2009-06-02,10.616457,10.708861,10.545473,10.670006,10.670006,105337356
|
|
2009-06-03,10.610230,10.771127,10.560417,10.750953,10.750953,141841672
|
|
2009-06-04,10.841862,10.989808,10.821937,10.965897,10.965897,146069460
|
|
2009-06-05,11.085200,11.141738,10.945474,11.066520,11.066520,147783862
|
|
2009-06-08,10.946470,10.981837,10.812472,10.928288,10.928288,124412588
|
|
2009-06-09,10.923556,10.971377,10.753693,10.849832,10.849832,130684007
|
|
2009-06-10,10.865025,10.906370,10.626918,10.774614,10.774614,134859599
|
|
2009-06-11,10.753942,10.802759,10.669259,10.684950,10.684950,115037579
|
|
2009-06-12,10.631650,10.652572,10.490927,10.581339,10.581339,117173555
|
|
2009-06-15,10.498150,10.498150,10.311351,10.380342,10.380342,150036273
|
|
2009-06-16,10.443605,10.487939,10.346718,10.361164,10.361164,122445241
|
|
2009-06-17,10.365896,10.453817,10.250578,10.340242,10.340242,140127270
|
|
2009-06-18,10.353194,10.428163,10.286444,10.312845,10.312845,123870563
|
|
2009-06-19,10.416207,10.472247,10.325796,10.463032,10.463032,171002566
|
|
2009-06-22,10.384825,10.398275,10.009731,10.145721,10.145721,165594371
|
|
2009-06-23,10.128287,10.186568,10.026169,10.104127,10.104127,116418737
|
|
2009-06-24,10.180342,10.267266,10.126045,10.194040,10.194040,98680498
|
|
2009-06-25,10.137004,10.358673,10.124800,10.355435,10.355435,122236461
|
|
2009-06-26,10.303380,10.665772,10.289184,10.593294,10.593294,130756276
|
|
2009-06-29,10.610230,10.655062,10.516581,10.563904,10.563904,87097243
|
|
2009-06-30,10.560417,10.640367,10.416457,10.500392,10.500392,104144903
|
|
2009-07-01,10.565398,10.620193,10.414713,10.435635,10.435635,92778458
|
|
2009-07-02,10.346469,10.346469,10.132272,10.174115,10.174115,101081463
|
|
2009-07-06,10.124551,10.227664,10.004003,10.202010,10.202010,90843231
|
|
2009-07-07,10.167888,10.191550,9.862533,9.878722,9.878722,130860666
|
|
2009-07-08,9.962658,10.112097,9.914339,10.024675,10.024675,138163938
|
|
2009-07-09,10.115086,10.322559,10.107116,10.221438,10.221438,131515110
|
|
2009-07-10,10.201263,10.395286,10.179345,10.321313,10.321313,117502785
|
|
2009-07-13,10.365398,10.573368,10.340740,10.567889,10.567889,162434571
|
|
2009-07-14,10.553194,10.628412,10.482459,10.577603,10.577603,116266167
|
|
2009-07-15,10.701389,10.926046,10.672248,10.913344,10.913344,151646285
|
|
2009-07-16,10.876233,11.102136,10.811974,11.023681,11.023681,263162715
|
|
2009-07-17,10.784577,10.846345,10.627665,10.716083,10.716083,275191634
|
|
2009-07-20,10.706868,10.780841,10.616457,10.714091,10.714091,126612804
|
|
2009-07-21,10.733269,10.757179,10.603256,10.657553,10.657553,119173022
|
|
2009-07-22,10.660044,10.714838,10.547964,10.652322,10.652322,103855823
|
|
2009-07-23,10.676980,10.989060,10.597777,10.892672,10.892672,139649486
|
|
2009-07-24,10.854564,11.220194,10.834390,11.126296,11.126296,145619780
|
|
2009-07-27,11.109359,11.127043,10.899396,11.078475,11.078475,100551484
|
|
2009-07-28,10.983830,11.028911,10.861787,10.955187,10.955187,101679697
|
|
2009-07-29,10.889932,10.904129,10.756930,10.865274,10.865274,79777911
|
|
2009-07-30,11.023930,11.244602,11.023930,11.099397,11.099397,128423566
|
|
2009-07-31,11.207492,11.275238,11.019446,11.034889,11.034889,114844859
|
|
2009-08-03,11.176607,11.305126,11.149210,11.263033,11.263033,104000363
|
|
2009-08-04,11.192299,11.307616,11.168886,11.300891,11.300891,95950302
|
|
2009-08-05,11.357430,11.380095,11.155188,11.236383,11.236383,94031136
|
|
2009-08-06,11.315088,11.329534,11.171377,11.216956,11.216956,84752487
|
|
2009-08-07,11.349210,11.442610,11.332274,11.384827,11.384827,102105287
|
|
2009-08-10,11.336010,11.417455,11.302386,11.372623,11.372623,69941178
|
|
2009-08-11,11.299397,11.388065,11.267268,11.306122,11.306122,68756755
|
|
2009-08-12,11.342735,11.500643,11.330530,11.421689,11.421689,94007046
|
|
2009-08-13,11.510605,11.574615,11.429908,11.513843,11.513843,80107140
|
|
2009-08-14,11.526297,11.536259,11.379596,11.457056,11.457056,67255147
|
|
2009-08-17,11.245350,11.257554,11.036632,11.080717,11.080717,105200846
|
|
2009-08-18,11.085947,11.150704,11.016707,11.090430,11.090430,94396500
|
|
2009-08-19,10.958674,11.083456,10.923058,11.057803,11.057803,90538092
|
|
2009-08-20,11.257803,11.511353,11.238625,11.467268,11.467268,160555554
|
|
2009-08-21,11.595039,11.608738,11.523059,11.587567,11.587567,142953825
|
|
2009-08-24,11.640120,11.708364,11.567144,11.674491,11.674491,98503838
|
|
2009-08-25,11.684454,11.814466,11.674242,11.740245,11.740245,93990986
|
|
2009-08-26,11.774865,11.780843,11.623931,11.656309,11.656309,79810030
|
|
2009-08-27,11.670755,11.670755,11.475238,11.607990,11.607990,80255695
|
|
2009-08-28,11.687692,11.765151,11.541241,11.575363,11.575363,71129616
|
|
2009-08-31,11.451826,11.503382,11.407243,11.498650,11.498650,78609548
|
|
2009-09-01,11.449086,11.626919,11.318077,11.351452,11.351452,104185053
|
|
2009-09-02,11.352946,11.415462,11.272498,11.282959,11.282959,72462593
|
|
2009-09-03,11.352946,11.413470,11.332523,11.395288,11.395288,66094814
|
|
2009-09-04,11.396533,11.521813,11.351950,11.489435,11.489435,60192775
|
|
2009-09-08,11.563906,11.631154,11.353445,11.422685,11.422685,106666319
|
|
2009-09-09,11.433644,11.613221,11.427168,11.555936,11.555936,88145156
|
|
2009-09-10,11.622685,11.729535,11.506869,11.729535,11.729535,101764012
|
|
2009-09-11,11.716085,11.788315,11.647094,11.759423,11.759423,76401301
|
|
2009-09-14,11.718825,11.875488,11.707368,11.833645,11.833645,79324216
|
|
2009-09-15,11.832648,11.928041,11.773620,11.893919,11.893919,96283547
|
|
2009-09-16,11.950208,12.188564,11.917331,12.161665,12.161665,103799614
|
|
2009-09-17,12.218452,12.387817,12.133272,12.247095,12.247095,179996150
|
|
2009-09-18,12.372873,12.378104,12.234891,12.240619,12.240619,131832295
|
|
2009-09-21,12.147966,12.425925,12.110108,12.378602,12.378602,84973311
|
|
2009-09-22,12.476236,12.502886,12.398776,12.429910,12.429910,122103967
|
|
2009-09-23,12.472749,12.627668,12.396286,12.414966,12.414966,108573440
|
|
2009-09-24,12.465028,12.488440,12.278975,12.372873,12.372873,101482963
|
|
2009-09-25,12.311105,12.451578,12.254069,12.266024,12.266024,82291296
|
|
2009-09-28,12.324804,12.490682,12.286447,12.416709,12.416709,73847766
|
|
2009-09-29,12.441616,12.447095,12.279224,12.416709,12.416709,84282733
|
|
2009-09-30,12.453322,12.456809,12.135513,12.349959,12.349959,126139035
|
|
2009-10-01,12.278975,12.365401,12.129536,12.134517,12.134517,112949783
|
|
2009-10-02,12.048340,12.247593,12.019946,12.069261,12.069261,104421937
|
|
2009-10-05,12.145725,12.264779,12.038377,12.167394,12.167394,86105539
|
|
2009-10-06,12.246597,12.437631,12.246597,12.421940,12.421940,109701653
|
|
2009-10-07,12.428415,12.926299,12.398776,12.890184,12.890184,195698788
|
|
2009-10-08,12.940745,13.032401,12.785577,12.806498,12.806498,172797268
|
|
2009-10-09,12.868018,12.989064,12.814468,12.858055,12.858055,109934523
|
|
2009-10-12,13.036635,13.094917,12.934518,13.052078,13.052078,133386097
|
|
2009-10-13,13.060795,13.137258,12.985826,13.103634,13.103634,121951397
|
|
2009-10-14,13.261792,13.339500,13.200521,13.333025,13.333025,130824531
|
|
2009-10-15,13.293921,13.372377,13.132526,13.198280,13.198280,244930632
|
|
2009-10-16,13.632153,13.816961,13.562415,13.694918,13.694918,355001664
|
|
2009-10-19,13.765653,13.788318,13.667023,13.750709,13.750709,129198459
|
|
2009-10-20,13.739501,13.772129,13.467022,13.741494,13.741494,162354271
|
|
2009-10-21,13.696412,13.931531,13.673747,13.726051,13.726051,147374332
|
|
2009-10-22,13.698654,13.823187,13.648841,13.800522,13.800522,93810311
|
|
2009-10-23,13.829414,13.895168,13.728542,13.790560,13.790560,96066737
|
|
2009-10-26,13.841867,13.988567,13.720821,13.803511,13.803511,119261352
|
|
2009-10-27,13.722814,13.812228,13.553199,13.656064,13.656064,129142249
|
|
2009-10-28,13.645603,13.698654,13.406001,13.457060,13.457060,103096990
|
|
2009-10-29,13.524557,13.744233,13.474494,13.724806,13.724806,101282213
|
|
2009-10-30,13.698654,13.702888,13.306125,13.352950,13.352950,139260032
|
|
2009-11-02,13.376860,13.436138,13.156686,13.299899,13.299899,128564090
|
|
2009-11-03,13.200770,13.387321,13.158180,13.382091,13.382091,95564863
|
|
2009-11-04,13.469513,13.586574,13.360422,13.457807,13.457807,93657741
|
|
2009-11-05,13.536512,13.692926,13.515839,13.665030,13.665030,74185025
|
|
2009-11-06,13.641867,13.742988,13.586574,13.726051,13.726051,73341877
|
|
2009-11-09,13.834395,14.011980,13.804009,14.010236,14.010236,106393299
|
|
2009-11-10,14.015716,14.166401,13.997534,14.116089,14.116089,89566463
|
|
2009-11-11,14.208742,14.283960,14.093673,14.210735,14.210735,93135792
|
|
2009-11-12,14.185828,14.269016,14.084707,14.143238,14.143238,75734813
|
|
2009-11-13,14.179103,14.259303,14.112353,14.247846,14.247846,66921903
|
|
2009-11-16,14.321320,14.370884,14.266027,14.353201,14.353201,88297726
|
|
2009-11-17,14.318082,14.383587,14.289440,14.383338,14.383338,76955370
|
|
2009-11-18,14.362416,14.415467,14.248344,14.362416,14.362416,62216331
|
|
2009-11-19,14.290685,14.296414,14.196787,14.271258,14.271258,87045048
|
|
2009-11-20,14.184334,14.236638,14.181843,14.195791,14.195791,80548789
|
|
2009-11-23,14.358431,14.610237,14.342740,14.504384,14.504384,102281946
|
|
2009-11-24,14.508618,14.552703,14.359676,14.522815,14.522815,64448667
|
|
2009-11-25,14.605505,14.621694,14.512852,14.588818,14.588818,58667077
|
|
2009-11-27,14.246600,14.507124,14.220946,14.439876,14.439876,55591593
|
|
2009-11-30,14.461545,14.537261,14.373873,14.520573,14.520573,69262644
|
|
2009-12-01,14.648344,14.725306,14.520573,14.691682,14.691682,93159882
|
|
2009-12-02,14.719826,14.769889,14.600773,14.632902,14.632902,66777363
|
|
2009-12-03,14.671009,14.731034,14.570387,14.588818,14.588818,57362205
|
|
2009-12-04,14.770138,14.815219,14.425430,14.570636,14.570636,100920864
|
|
2009-12-07,14.550710,14.662292,14.470760,14.601520,14.601520,65693315
|
|
2009-12-08,14.533027,14.711358,14.495667,14.621445,14.621445,61188493
|
|
2009-12-09,14.632653,14.678232,14.535019,14.670511,14.670511,71507025
|
|
2009-12-10,14.705879,14.812230,14.705132,14.732280,14.732280,66982128
|
|
2009-12-11,14.811483,14.813226,14.638382,14.707622,14.707622,69057879
|
|
2009-12-14,14.828170,14.876987,14.759926,14.837635,14.837635,76822876
|
|
2009-12-15,14.777112,14.853824,14.719577,14.773127,14.773127,91557900
|
|
2009-12-16,14.909117,14.953202,14.860300,14.888195,14.888195,112797213
|
|
2009-12-17,14.855319,14.885207,14.788569,14.793052,14.793052,105947635
|
|
2009-12-18,14.845107,14.917336,14.819453,14.854820,14.854820,141789477
|
|
2009-12-21,14.884459,14.940001,14.836141,14.911110,14.911110,103233500
|
|
2009-12-22,14.977361,14.981346,14.915344,14.971882,14.971882,75513988
|
|
2009-12-23,15.031160,15.264535,15.014970,15.234896,15.234896,83218760
|
|
2009-12-24,15.266029,15.430164,15.249591,15.404261,15.404261,34476745
|
|
2009-12-28,15.483464,15.591310,15.404261,15.513601,15.513601,68170566
|
|
2009-12-29,15.560177,15.562667,15.399529,15.427175,15.427175,57205620
|
|
2009-12-30,15.404759,15.510114,15.392555,15.510114,15.510114,58843737
|
|
2009-12-31,15.560426,15.576615,15.441621,15.441621,15.441621,48974884
|
|
2010-01-04,15.615220,15.678981,15.547723,15.610239,15.610239,78541293
|
|
2010-01-05,15.620949,15.637387,15.480475,15.541497,15.541497,120638494
|
|
2010-01-06,15.588072,15.588072,15.102393,15.149715,15.149715,159744526
|
|
2010-01-07,15.178109,15.193053,14.760922,14.797037,14.797037,257533695
|
|
2010-01-08,14.744733,15.024933,14.672753,14.994298,14.994298,189680313
|
|
2010-01-11,15.055070,15.055070,14.795543,14.971633,14.971633,289597429
|
|
2010-01-12,14.885456,14.898158,14.645107,14.706875,14.706875,194859654
|
|
2010-01-13,14.358431,14.654571,14.293923,14.622441,14.622441,260838034
|
|
2010-01-14,14.542989,14.799528,14.515841,14.691184,14.691184,170239717
|
|
2010-01-15,14.778108,14.783587,14.397036,14.445853,14.445853,218194794
|
|
2010-01-19,14.475741,14.705381,14.353450,14.635642,14.635642,173315202
|
|
2010-01-20,14.594795,14.594795,14.328543,14.456065,14.456065,130515377
|
|
2010-01-21,14.531532,14.615717,14.252827,14.520075,14.520075,253253712
|
|
2010-01-22,14.059800,14.211731,13.321567,13.698903,13.698903,273035583
|
|
2010-01-25,13.613722,13.695665,13.337757,13.449588,13.449588,177458675
|
|
2010-01-26,13.399027,13.688691,13.357184,13.509862,13.509862,174873019
|
|
2010-01-27,13.481219,13.640123,13.332775,13.501892,13.501892,159170382
|
|
2010-01-28,13.561418,13.623934,13.215465,13.307371,13.307371,129648138
|
|
2010-01-29,13.411979,13.474245,13.091181,13.199027,13.199027,166240784
|
|
2010-02-01,13.315092,13.345229,13.207993,13.275739,13.275739,90369462
|
|
2010-02-02,13.324058,13.324058,13.140994,13.228417,13.228417,164462143
|
|
2010-02-03,13.167395,13.501892,13.156436,13.470011,13.470011,120413655
|
|
2010-02-04,13.374868,13.399774,13.089936,13.120322,13.120322,135614418
|
|
2010-02-05,13.160671,13.287694,13.012725,13.232651,13.232651,126713179
|
|
2010-02-08,13.262788,13.499401,13.238628,13.286947,13.286947,108175956
|
|
2010-02-09,13.438131,13.487695,13.326798,13.360920,13.360920,113206742
|
|
2010-02-10,13.301891,13.394544,13.142987,13.311356,13.311356,107380987
|
|
2010-02-11,13.283211,13.461792,13.188068,13.359924,13.359924,96761331
|
|
2010-02-12,13.274494,13.378604,13.212975,13.278230,13.278230,91529795
|
|
2010-02-16,13.371630,13.552452,13.307620,13.481966,13.481966,146723904
|
|
2010-02-17,13.499401,13.534270,13.390061,13.405005,13.405005,81492313
|
|
2010-02-18,13.388317,13.574370,13.353448,13.529787,13.529787,93826371
|
|
2010-02-19,13.462788,13.549961,13.442116,13.468517,13.468517,102506786
|
|
2010-02-22,13.632651,13.636387,13.474494,13.519326,13.519326,86105539
|
|
2010-02-23,13.524308,13.539999,13.257557,13.326798,13.326798,115334688
|
|
2010-02-24,13.299650,13.410733,13.213224,13.237134,13.237134,93412827
|
|
2010-02-25,13.128790,13.162912,12.951455,13.111604,13.111604,132864148
|
|
2010-02-26,13.136262,13.244108,13.038130,13.120820,13.120820,82279251
|
|
2010-03-01,13.180596,13.282464,13.144232,13.267520,13.267520,89851528
|
|
2010-03-02,13.337010,13.590559,13.325303,13.475989,13.475989,174925214
|
|
2010-03-03,13.508367,13.651830,13.430908,13.582091,13.582091,124039193
|
|
2010-03-04,13.611481,13.851332,13.604009,13.812976,13.812976,127829347
|
|
2010-03-05,13.981344,14.138754,13.945230,14.052577,14.052577,157074555
|
|
2010-03-08,14.066774,14.076737,13.972876,14.009489,14.009489,95813793
|
|
2010-03-09,13.943985,14.063785,13.860547,13.952453,13.952453,127540267
|
|
2010-03-10,14.041369,14.408493,14.002764,14.357435,14.357435,227043838
|
|
2010-03-11,14.302889,14.600524,14.301395,14.474247,14.474247,169966698
|
|
2010-03-12,14.648593,14.652080,14.424932,14.434396,14.434396,110548817
|
|
2010-03-15,14.114097,14.183088,13.848094,14.026924,14.026924,186853758
|
|
2010-03-16,13.993300,14.157434,13.966650,14.077235,14.077235,137774484
|
|
2010-03-17,14.154446,14.232902,14.053574,14.086201,14.086201,133362007
|
|
2010-03-18,14.065280,14.157933,14.021444,14.107123,14.107123,71354455
|
|
2010-03-19,13.947721,14.146974,13.879974,13.947721,13.947721,192486794
|
|
2010-03-22,13.850834,14.118331,13.805255,13.885454,13.885454,160792439
|
|
2010-03-23,13.873997,13.905628,13.499401,13.673747,13.673747,220876809
|
|
2010-03-24,13.586823,13.943985,13.442116,13.881220,13.881220,263592319
|
|
2010-03-25,13.923312,14.246600,13.914346,14.019452,14.019452,157825359
|
|
2010-03-26,14.078979,14.131781,13.948219,14.014719,14.014719,108252241
|
|
2010-03-29,14.022440,14.065280,13.961917,14.008742,14.008742,124645457
|
|
2010-03-30,14.018206,14.137758,13.954694,14.114844,14.114844,79412546
|
|
2010-03-31,14.073499,14.190311,14.017708,14.125056,14.125056,121686407
|
|
2010-04-01,14.230411,14.282715,14.085952,14.166899,14.166899,84423257
|
|
2010-04-05,14.219203,14.318331,14.171880,14.221943,14.221943,76345092
|
|
2010-04-06,14.183337,14.218954,14.082216,14.152453,14.152453,82712870
|
|
2010-04-07,14.129539,14.165654,13.994047,14.035890,14.035890,103626969
|
|
2010-04-08,14.030411,14.193051,13.948966,14.134271,14.134271,78191988
|
|
2010-04-09,14.134271,14.166152,14.047347,14.102640,14.102640,82572346
|
|
2010-04-12,14.130784,14.296414,14.102640,14.264782,14.264782,94448695
|
|
2010-04-13,14.259801,14.667024,14.224931,14.614471,14.614471,157078570
|
|
2010-04-14,14.696414,14.753201,14.545729,14.670013,14.670013,136618166
|
|
2010-04-15,14.748967,14.890188,14.652329,14.826925,14.826925,271485795
|
|
2010-04-16,14.022440,14.167148,13.689439,13.702390,13.702390,491254466
|
|
2010-04-19,13.667521,13.798032,13.574121,13.701145,13.701145,156343827
|
|
2010-04-20,13.802515,13.939252,13.725055,13.824184,13.824184,119542401
|
|
2010-04-21,13.859551,13.953947,13.752452,13.805753,13.805753,96018557
|
|
2010-04-22,13.748467,13.760921,13.533025,13.625429,13.625429,131719875
|
|
2010-04-23,13.630161,13.681718,13.506126,13.573872,13.573872,83889263
|
|
2010-04-26,13.573374,13.573872,13.180845,13.241368,13.241368,175407013
|
|
2010-04-27,13.174369,13.407994,13.131530,13.177109,13.177109,154364435
|
|
2010-04-28,13.252825,13.320820,12.977109,13.180347,13.180347,136754676
|
|
2010-04-29,13.284457,13.362414,13.117582,13.250334,13.250334,122814620
|
|
2010-04-30,13.228666,13.391804,13.086947,13.093423,13.093423,97781139
|
|
2010-05-03,13.113348,13.273249,13.077981,13.215465,13.215465,74590540
|
|
2010-05-04,13.113846,13.119326,12.558179,12.611977,12.611977,243963019
|
|
2010-05-05,12.477730,12.844854,12.465028,12.696411,12.696411,183975008
|
|
2010-05-06,12.671255,12.889686,11.457056,12.420196,12.420196,200753664
|
|
2010-05-07,12.452575,12.585825,11.988315,12.282462,12.282462,204322993
|
|
2010-05-10,12.801268,13.021692,12.767146,12.992551,12.992551,165738910
|
|
2010-05-11,12.843609,12.948466,12.658055,12.678727,12.678727,133402157
|
|
2010-05-12,12.753198,12.753198,12.503135,12.587569,12.587569,154649500
|
|
2010-05-13,12.864282,13.001268,12.711604,12.724306,12.724306,133530637
|
|
2010-05-14,12.696660,12.727046,12.359922,12.640869,12.640869,165257111
|
|
2010-05-17,12.622189,12.661541,12.412226,12.651828,12.651828,112170874
|
|
2010-05-18,12.702388,12.726548,12.380345,12.412724,12.412724,113443627
|
|
2010-05-19,12.360171,12.439374,12.147966,12.314592,12.314592,138344613
|
|
2010-05-20,12.081466,12.094168,11.800768,11.830905,11.830905,197268650
|
|
2010-05-21,11.682710,12.079722,11.566645,11.757181,11.757181,389084940
|
|
2010-05-24,11.973371,12.199025,11.875488,11.884454,11.884454,174475535
|
|
2010-05-25,11.660045,11.891677,11.556932,11.882213,11.882213,121148398
|
|
2010-05-26,12.006746,12.198278,11.830656,11.842362,11.842362,139545096
|
|
2010-05-27,12.078477,12.261790,11.981341,12.215713,12.215713,112785168
|
|
2010-05-28,12.272500,12.290183,12.029909,12.095413,12.095413,116226017
|
|
2010-06-01,11.965899,12.230656,11.958178,12.014218,12.014218,107071833
|
|
2010-06-02,12.121565,12.300644,11.991553,12.288191,12.288191,102012942
|
|
2010-06-03,12.331528,12.652575,12.321317,12.592799,12.592799,146575349
|
|
2010-06-04,12.446348,12.683708,12.371130,12.421441,12.421441,157399770
|
|
2010-06-07,12.429910,12.475987,12.033645,12.092674,12.092674,145852650
|
|
2010-06-08,12.150706,12.175364,11.893919,12.074243,12.074243,107806577
|
|
2010-06-09,12.135015,12.176360,11.755936,11.806247,11.806247,109569158
|
|
2010-06-10,11.964404,12.166895,11.851577,12.129785,12.129785,103502504
|
|
2010-06-11,12.017456,12.172126,11.995538,12.166895,12.166895,71535130
|
|
2010-06-14,12.315837,12.316335,12.034641,12.034641,12.034641,81921917
|
|
2010-06-15,12.031901,12.463285,12.009486,12.403260,12.403260,171022641
|
|
2010-06-16,12.357929,12.552948,12.356435,12.484953,12.484953,91915234
|
|
2010-06-17,12.539250,12.599524,12.370881,12.455314,12.455314,79388456
|
|
2010-06-18,12.515838,12.539748,12.406746,12.454069,12.454069,115346733
|
|
2010-06-21,12.450831,12.477481,12.076983,12.168390,12.168390,119787316
|
|
2010-06-22,12.201765,12.368639,12.097904,12.110856,12.110856,89120799
|
|
2010-06-23,12.126796,12.126796,11.909361,12.006248,12.006248,81468223
|
|
2010-06-24,11.946721,12.023682,11.787318,11.833146,11.833146,76027907
|
|
2010-06-25,11.881963,11.896658,11.720070,11.772872,11.772872,90144622
|
|
2010-06-28,11.770631,11.894168,11.681465,11.757928,11.757928,70756221
|
|
2010-06-29,11.542735,11.570381,11.235885,11.314092,11.314092,140609069
|
|
2010-06-30,11.331527,11.403009,11.076483,11.082211,11.082211,144668227
|
|
2010-07-01,11.090679,11.168139,10.800268,10.946221,10.946221,141070793
|
|
2010-07-02,10.999272,11.015710,10.859297,10.872995,10.872995,77730264
|
|
2010-07-06,11.058550,11.149957,10.800268,10.861040,10.861040,102787835
|
|
2010-07-07,10.916831,11.240119,10.843855,11.212971,11.212971,125657235
|
|
2010-07-08,11.296408,11.390555,11.199521,11.371377,11.371377,107156148
|
|
2010-07-09,11.754940,11.787318,11.526297,11.643607,11.643607,173909421
|
|
2010-07-12,11.765151,11.941241,11.733022,11.851328,11.851328,133875926
|
|
2010-07-13,12.011229,12.278726,11.962163,12.184330,12.184330,159648166
|
|
2010-07-14,12.201267,12.299648,12.116086,12.237630,12.237630,125187481
|
|
2010-07-15,12.247344,12.321317,12.021939,12.304380,12.304380,195056389
|
|
2010-07-16,11.684205,11.720070,11.445101,11.447343,11.447343,314165171
|
|
2010-07-19,11.482212,11.697405,11.395288,11.610979,11.610979,182694226
|
|
2010-07-20,11.482710,12.029660,11.472000,11.994791,11.994791,162787890
|
|
2010-07-21,12.054816,12.097157,11.841366,11.892922,11.892922,131675710
|
|
2010-07-22,12.035637,12.178851,12.016957,12.074990,12.074990,86230004
|
|
2010-07-23,11.974367,12.218950,11.955438,12.205750,12.205750,90915501
|
|
2010-07-26,12.181590,12.222935,12.076733,12.178602,12.178602,80107140
|
|
2010-07-27,12.218701,12.391055,12.208490,12.269760,12.269760,98415508
|
|
2010-07-28,12.327294,12.335015,12.021690,12.063533,12.063533,100214225
|
|
2010-07-29,12.103384,12.176360,11.938502,12.079473,12.079473,107421137
|
|
2010-07-30,11.946472,12.138502,11.933769,12.075986,12.075986,86085465
|
|
2010-08-02,12.179100,12.285949,12.128041,12.214467,12.214467,74626675
|
|
2010-08-03,12.216709,12.265526,12.123558,12.200021,12.200021,72362219
|
|
2010-08-04,12.258552,12.627668,12.230407,12.610732,12.610732,153071607
|
|
2010-08-05,12.600022,12.667519,12.541990,12.655066,12.655066,97178890
|
|
2010-08-06,12.587818,12.596286,12.354941,12.458801,12.458801,133277692
|
|
2010-08-09,12.509362,12.590308,12.487195,12.586572,12.586572,75168699
|
|
2010-08-10,12.511853,12.602762,12.417705,12.545726,12.545726,83270954
|
|
2010-08-11,12.396784,12.403509,12.241615,12.247593,12.247593,89253294
|
|
2010-08-12,12.053321,12.322562,12.017705,12.254318,12.254318,88514535
|
|
2010-08-13,12.179349,12.233894,12.104878,12.113346,12.113346,77678069
|
|
2010-08-16,12.046845,12.201018,11.967642,12.094417,12.094417,52395658
|
|
2010-08-17,12.167643,12.321317,12.105376,12.217207,12.217207,75911472
|
|
2010-08-18,12.215214,12.225924,11.993794,12.008738,12.008738,107858771
|
|
2010-08-19,11.980345,12.017705,11.637629,11.655562,11.655562,157588475
|
|
2010-08-20,11.655562,11.745724,11.482461,11.507368,11.507368,157291365
|
|
2010-08-23,11.494416,11.662536,11.400518,11.558426,11.558426,119895720
|
|
2010-08-24,11.399771,11.416458,11.230904,11.242610,11.242610,110922211
|
|
2010-08-25,11.207990,11.402511,11.207990,11.323058,11.323058,104072633
|
|
2010-08-26,11.358924,11.388812,11.218949,11.232398,11.232398,71346425
|
|
2010-08-27,11.271751,11.456807,11.149459,11.427915,11.427915,92842698
|
|
2010-08-30,11.435885,11.451079,11.268264,11.274989,11.274989,49440624
|
|
2010-08-31,11.210729,11.329285,11.158176,11.208488,11.208488,78163883
|
|
2010-09-01,11.332025,11.580095,11.270256,11.465275,11.465275,129616018
|
|
2010-09-02,11.527791,11.567393,11.464777,11.536259,11.536259,67620512
|
|
2010-09-03,11.719074,11.752947,11.642362,11.713595,11.713595,101996882
|
|
2010-09-07,11.569136,11.646098,11.532274,11.566645,11.566645,68652365
|
|
2010-09-08,11.586322,11.768389,11.569385,11.720568,11.720568,96432101
|
|
2010-09-09,11.901142,11.965152,11.720568,11.860046,11.860046,97588419
|
|
2010-09-10,11.930781,11.949959,11.832648,11.859049,11.859049,79268006
|
|
2010-09-13,11.977605,12.063533,11.943483,12.011727,12.011727,89996068
|
|
2010-09-14,12.005251,12.073496,11.957182,11.965899,11.965899,88992319
|
|
2010-09-15,11.953944,12.002263,11.917829,11.971129,11.971129,96472251
|
|
2010-09-16,11.953944,12.016210,11.940494,11.981590,11.981590,79075287
|
|
2010-09-17,12.048589,12.234143,11.984579,12.207991,12.207991,226509844
|
|
2010-09-20,12.266522,12.712600,12.255563,12.659549,12.659549,176800216
|
|
2010-09-21,12.694418,12.950957,12.675240,12.788565,12.788565,179321632
|
|
2010-09-22,12.773621,12.896162,12.744231,12.851828,12.851828,101864387
|
|
2010-09-23,12.817208,12.943734,12.734767,12.789063,12.789063,93043447
|
|
2010-09-24,12.994792,13.146474,12.908117,13.133024,13.133024,134779299
|
|
2010-09-27,13.171879,13.371132,13.171879,13.210733,13.210733,124761892
|
|
2010-09-28,13.287196,13.289936,12.912849,13.130035,13.130035,146735949
|
|
2010-09-29,13.146972,13.273747,13.068765,13.142987,13.142987,87213678
|
|
2010-09-30,13.179600,13.247097,12.924556,13.095664,13.095664,130250387
|
|
2010-10-01,13.200521,13.215963,13.026175,13.091430,13.091430,89333594
|
|
2010-10-04,13.074743,13.156935,12.922812,13.009985,13.009985,77910939
|
|
2010-10-05,13.160172,13.449588,13.114593,13.405503,13.405503,140809819
|
|
2010-10-06,13.431157,13.448342,13.199027,13.308865,13.308865,110906151
|
|
2010-10-07,13.355191,13.379849,13.179101,13.200770,13.200770,96191202
|
|
2010-10-08,13.269513,13.389812,13.141243,13.358678,13.358678,114796679
|
|
2010-10-11,13.411730,13.564158,13.379102,13.420696,13.420696,105445761
|
|
2010-10-12,13.452576,13.598778,13.394544,13.484208,13.484208,150706777
|
|
2010-10-13,13.623934,13.636138,13.507620,13.531780,13.531780,122682126
|
|
2010-10-14,13.553697,13.580348,13.377607,13.472751,13.472751,266358649
|
|
2010-10-15,14.925804,14.984833,14.734770,14.980101,14.980101,595214680
|
|
2010-10-18,14.957685,15.434398,14.957685,15.385083,15.385083,284992232
|
|
2010-10-19,15.164410,15.313103,15.015219,15.139005,15.139005,184203863
|
|
2010-10-20,15.146726,15.376864,15.130786,15.142741,15.142741,141532518
|
|
2010-10-21,15.230662,15.342493,15.093426,15.242617,15.242617,117257870
|
|
2010-10-22,15.240873,15.313103,15.194298,15.256067,15.256067,90582257
|
|
2010-10-25,15.332281,15.560177,15.316839,15.354946,15.354946,126809538
|
|
2010-10-26,15.270263,15.472754,15.218707,15.407250,15.407250,100892759
|
|
2010-10-27,15.336764,15.442119,15.251085,15.354199,15.354199,90012128
|
|
2010-10-28,15.443364,15.467026,15.275245,15.406752,15.406752,87699492
|
|
2010-10-29,15.369143,15.417213,15.267524,15.285207,15.285207,91473585
|
|
2010-11-01,15.335768,15.458558,15.223190,15.317586,15.317586,123946848
|
|
2010-11-02,15.408993,15.442119,15.307125,15.332530,15.332530,80203500
|
|
2010-11-03,15.379853,15.487698,15.280226,15.446602,15.446602,135726838
|
|
2010-11-04,15.557686,15.689193,15.494423,15.548471,15.548471,143367369
|
|
2010-11-05,15.521322,15.578857,15.469766,15.568645,15.568645,70892731
|
|
2010-11-08,15.542244,15.678483,15.520077,15.610737,15.610737,84367048
|
|
2010-11-09,15.691186,15.712356,15.454822,15.562169,15.562169,89823423
|
|
2010-11-10,15.493925,15.516839,15.380102,15.513850,15.513850,100254375
|
|
2010-11-11,15.434647,15.438383,15.297910,15.372131,15.372131,90803081
|
|
2010-11-12,15.292430,15.364909,14.974123,15.025929,15.025929,136228712
|
|
2010-11-15,15.020699,15.043613,14.795792,14.831159,14.831159,139677591
|
|
2010-11-16,14.763662,14.891433,14.531781,14.538506,14.538506,132791878
|
|
2010-11-17,14.570387,14.682467,14.479975,14.534272,14.534272,98066204
|
|
2010-11-18,14.670013,14.943488,14.659054,14.858307,14.858307,103988318
|
|
2010-11-19,14.869266,14.891433,14.703388,14.715592,14.715592,92244464
|
|
2010-11-22,14.631906,14.780599,14.514347,14.725306,14.725306,87791837
|
|
2010-11-23,14.620449,14.670262,14.401021,14.520822,14.520822,86828238
|
|
2010-11-24,14.627921,14.859304,14.621445,14.818706,14.818706,96215292
|
|
2010-11-26,14.706377,14.769142,14.620200,14.694920,14.694920,52640573
|
|
2010-11-29,14.674247,14.689939,14.444608,14.498406,14.498406,114816754
|
|
2010-11-30,14.304384,14.304384,13.781095,13.840871,13.840871,285763111
|
|
2010-12-01,14.022440,14.235890,14.007496,14.056064,14.056064,150726852
|
|
2010-12-02,14.163412,14.279726,14.080971,14.242117,14.242117,102298006
|
|
2010-12-03,14.183088,14.358182,14.146974,14.271507,14.271507,105642495
|
|
2010-12-06,14.460050,14.495667,14.361420,14.405006,14.405006,84065923
|
|
2010-12-07,14.726551,14.769640,14.595293,14.623687,14.623687,122144116
|
|
2010-12-08,14.743986,14.757685,14.537759,14.708369,14.708369,70539412
|
|
2010-12-09,14.791558,14.833899,14.670013,14.732280,14.732280,75036204
|
|
2010-12-10,14.773127,14.794297,14.702143,14.749964,14.749964,68443585
|
|
2010-12-13,14.872255,15.018706,14.796788,14.809989,14.809989,96299607
|
|
2010-12-14,14.871508,14.901396,14.756688,14.817211,14.817211,65978380
|
|
2010-12-15,14.799528,14.855568,14.673749,14.702392,14.702392,87033003
|
|
2010-12-16,14.765904,14.788818,14.646850,14.737510,14.737510,64115423
|
|
2010-12-17,14.719826,14.758681,14.636887,14.714845,14.714845,123946848
|
|
2010-12-20,14.810736,14.891184,14.661545,14.820947,14.820947,79227857
|
|
2010-12-21,14.908370,15.061546,14.884459,15.020450,15.020450,75461793
|
|
2010-12-22,15.043613,15.118333,15.025680,15.080724,15.080724,48481040
|
|
2010-12-23,15.076988,15.093426,14.994547,15.049341,15.049341,44598542
|
|
2010-12-27,15.012230,15.038133,14.931533,15.003264,15.003264,48505130
|
|
2010-12-28,14.995045,15.040375,14.894422,14.917087,14.917087,42751645
|
|
2010-12-29,14.993800,15.004011,14.917087,14.968893,14.968893,40920808
|
|
2010-12-30,14.894173,14.977112,14.878980,14.915593,14.915593,39728356
|
|
2010-12-31,14.862791,14.904634,14.745480,14.793799,14.793799,61802787
|
|
2011-01-03,14.856315,15.083214,14.856315,15.052330,15.052330,94962614
|
|
2011-01-04,15.083962,15.097909,14.946975,14.996788,14.996788,73253547
|
|
2011-01-05,14.945730,15.201272,14.945232,15.169890,15.169890,101671667
|
|
2011-01-06,15.209989,15.403016,15.194298,15.280226,15.280226,82620526
|
|
2011-01-07,15.340251,15.398533,15.196291,15.353451,15.353451,84363033
|
|
2011-01-10,15.312605,15.327300,15.157187,15.297910,15.297910,63404769
|
|
2011-01-11,15.385083,15.412231,15.305133,15.342742,15.342742,57787794
|
|
2011-01-12,15.425930,15.425930,15.311857,15.364161,15.364161,65552790
|
|
2011-01-13,15.366652,15.433900,15.296664,15.359678,15.359678,53560006
|
|
2011-01-14,15.377362,15.548471,15.369392,15.546229,15.546229,94978674
|
|
2011-01-18,15.593053,15.989816,15.573377,15.931037,15.931037,145222296
|
|
2011-01-19,15.993054,16.013975,15.682717,15.734772,15.734772,136754676
|
|
2011-01-20,15.746229,15.792805,15.524062,15.610737,15.610737,220254485
|
|
2011-01-21,15.929791,15.983341,15.226926,15.238632,15.238632,357511035
|
|
2011-01-24,15.132530,15.255070,14.974621,15.219952,15.219952,184657557
|
|
2011-01-25,15.148221,15.459305,15.106378,15.439878,15.439878,146418764
|
|
2011-01-26,15.450338,15.504137,15.324560,15.354946,15.354946,81829572
|
|
2011-01-27,15.389566,15.434647,15.273999,15.362169,15.362169,81070738
|
|
2011-01-28,15.418956,15.451086,14.938009,14.968644,14.968644,169878368
|
|
2011-01-31,15.033650,15.055319,14.833152,14.952953,14.952953,112616538
|
|
2011-02-01,15.055817,15.276490,15.021446,15.218956,15.218956,110223602
|
|
2011-02-02,15.217959,15.301148,15.131533,15.242866,15.242866,70691981
|
|
2011-02-03,15.180101,15.229167,15.096664,15.196789,15.196789,60028160
|
|
2011-02-04,15.196789,15.228918,15.108619,15.217461,15.217461,62264511
|
|
2011-02-07,15.197038,15.402019,15.173376,15.299902,15.299902,72253814
|
|
2011-02-08,15.315842,15.432904,15.305382,15.401770,15.401770,68050116
|
|
2011-02-09,15.364161,15.428420,15.251334,15.354946,15.354946,73976246
|
|
2011-02-10,15.290189,15.379853,15.231907,15.353451,15.353451,93725996
|
|
2011-02-11,15.287449,15.566652,15.267773,15.554199,15.554199,103984303
|
|
2011-02-14,15.525307,15.682219,15.443115,15.645108,15.645108,85439051
|
|
2011-02-15,15.624436,15.693427,15.519330,15.545482,15.545482,83993653
|
|
2011-02-16,15.582344,15.604012,15.494423,15.547225,15.547225,67612482
|
|
2011-02-17,15.473252,15.622692,15.449093,15.573128,15.573128,59373716
|
|
2011-02-18,15.591559,15.720575,15.546229,15.693178,15.693178,129198459
|
|
2011-02-22,15.442866,15.564909,15.137511,15.198283,15.198283,146141730
|
|
2011-02-23,15.201272,15.310114,15.043613,15.225929,15.225929,116017237
|
|
2011-02-24,15.227673,15.270014,14.977610,15.163663,15.163663,108874565
|
|
2011-02-25,15.239379,15.310612,15.180599,15.194049,15.194049,77585724
|
|
2011-02-28,15.193053,15.354697,15.143488,15.277735,15.277735,91602065
|
|
2011-03-01,15.386826,15.422692,14.926552,14.962915,14.962915,133426247
|
|
2011-03-02,14.939005,15.093426,14.824185,14.963663,14.963663,81371863
|
|
2011-03-03,15.102891,15.230164,15.068519,15.182094,15.182094,78103658
|
|
2011-03-04,15.151459,15.167648,14.948968,14.959428,14.959428,120891439
|
|
2011-03-07,14.957685,15.035892,14.620200,14.736265,14.736265,139027162
|
|
2011-03-08,14.767896,14.893675,14.699901,14.752454,14.752454,91738575
|
|
2011-03-09,14.719826,14.807249,14.589067,14.739005,14.739005,86362499
|
|
2011-03-10,14.581346,14.610735,14.432155,14.453325,14.453325,125592995
|
|
2011-03-11,14.401520,14.445853,14.279726,14.363911,14.363911,121734587
|
|
2011-03-14,14.266526,14.403263,14.147472,14.196538,14.196538,113066217
|
|
2011-03-15,13.885454,14.221694,13.835641,14.185828,14.185828,160824559
|
|
2011-03-16,14.147223,14.191557,13.730535,13.875491,13.875491,152509508
|
|
2011-03-17,14.059302,14.171880,13.961170,13.981594,13.981594,116406692
|
|
2011-03-18,14.063287,14.146725,13.941245,13.974122,13.974122,132438559
|
|
2011-03-21,14.202266,14.440872,14.172378,14.358680,14.358680,121288923
|
|
2011-03-22,14.377858,14.426675,14.259303,14.379104,14.379104,75758903
|
|
2011-03-23,14.326052,14.506875,14.246600,14.499652,14.499652,72920303
|
|
2011-03-24,14.581096,14.654820,14.415965,14.617460,14.617460,84262658
|
|
2011-03-25,14.617211,14.617958,14.426924,14.439378,14.439378,114764559
|
|
2011-03-28,14.497410,14.570138,14.314097,14.330287,14.330287,89068604
|
|
2011-03-29,14.346227,14.492927,14.271756,14.488942,14.488942,64432607
|
|
2011-03-30,14.554944,14.582840,14.460299,14.491682,14.491682,57105245
|
|
2011-03-31,14.520573,14.649092,14.489191,14.614222,14.614222,81480268
|
|
2011-04-01,14.664036,14.824185,14.664036,14.739752,14.739752,104919797
|
|
2011-04-04,14.769640,14.812977,14.523064,14.637136,14.637136,82488031
|
|
2011-04-05,14.472753,14.482964,14.089190,14.174122,14.174122,242806701
|
|
2011-04-06,14.251083,14.325305,14.146974,14.300897,14.300897,107132058
|
|
2011-04-07,14.339502,14.461794,14.301146,14.445853,14.445853,101639547
|
|
2011-04-08,14.567647,14.567647,14.397535,14.400025,14.400025,76357137
|
|
2011-04-11,14.351208,14.398531,14.271507,14.380349,14.380349,74606600
|
|
2011-04-12,14.321320,14.368892,14.148219,14.211980,14.211980,83736694
|
|
2011-04-13,14.334023,14.386077,14.240374,14.353201,14.353201,83086265
|
|
2011-04-14,14.326052,14.432155,14.249091,14.408742,14.408742,219070062
|
|
2011-04-15,13.581344,13.592801,13.202016,13.217956,13.217956,563853569
|
|
2011-04-18,13.111355,13.142240,12.926548,13.121816,13.121816,202347616
|
|
2011-04-19,13.199276,13.222439,12.973871,12.989562,12.989562,107766427
|
|
2011-04-20,13.098404,13.121318,12.986075,13.094170,13.094170,122858785
|
|
2011-04-21,13.138006,13.157682,13.010982,13.078479,13.078479,99174342
|
|
2011-04-25,13.082215,13.125801,13.001517,13.077233,13.077233,65476506
|
|
2011-04-26,13.113846,13.385827,13.081218,13.270758,13.270758,140524754
|
|
2011-04-27,13.399774,13.402514,13.308865,13.393797,13.393797,92280599
|
|
2011-04-28,13.401269,13.430908,13.302140,13.399027,13.399027,80299860
|
|
2011-04-29,13.449588,13.551705,13.412477,13.551705,13.551705,169773978
|
|
2011-05-02,13.591556,13.592303,13.377857,13.413722,13.413722,85667905
|
|
2011-05-03,13.378106,13.499650,13.191306,13.297408,13.297408,83572079
|
|
2011-05-04,13.329289,13.424681,13.275739,13.344731,13.344731,84997401
|
|
2011-05-05,13.296661,13.435142,13.237881,13.306873,13.306873,80211530
|
|
2011-05-06,13.403510,13.485951,13.329538,13.332526,13.332526,82552271
|
|
2011-05-09,13.325054,13.411979,13.227919,13.391804,13.391804,78240168
|
|
2011-05-10,13.449588,13.559924,13.388317,13.515839,13.515839,82022292
|
|
2011-05-11,13.453075,13.538006,13.292427,13.336262,13.336262,93902656
|
|
2011-05-12,13.331032,13.373373,13.223186,13.326300,13.326300,58149143
|
|
2011-05-13,13.315341,13.347969,13.176860,13.189313,13.189313,84664157
|
|
2011-05-16,13.108616,13.132526,12.861791,12.912102,12.912102,118771522
|
|
2011-05-17,12.837631,13.230907,12.827669,13.211978,13.211978,132639308
|
|
2011-05-18,13.189064,13.208740,13.093423,13.195789,13.195789,78420843
|
|
2011-05-19,13.268516,13.363411,13.193547,13.231655,13.231655,99118132
|
|
2011-05-20,13.245353,13.250085,13.029413,13.051829,13.051829,93047462
|
|
2011-05-23,12.866772,12.951455,12.787071,12.911355,12.911355,92344839
|
|
2011-05-24,12.960670,13.050085,12.905377,12.908117,12.908117,76284867
|
|
2011-05-25,12.884954,13.020446,12.882961,12.943236,12.943236,52259149
|
|
2011-05-26,12.894169,13.004257,12.826922,12.904879,12.904879,85057626
|
|
2011-05-27,12.913597,12.996038,12.859300,12.973871,12.973871,70093747
|
|
2011-05-31,13.075988,13.176860,13.038628,13.176113,13.176113,107894906
|
|
2011-06-01,13.151704,13.280222,13.083709,13.090932,13.090932,118679178
|
|
2011-06-02,13.139998,13.207993,13.013223,13.152202,13.152202,88510520
|
|
2011-06-03,13.001268,13.140745,12.988815,13.028167,13.028167,70202152
|
|
2011-06-06,13.039624,13.121318,12.932775,12.977856,12.977856,77975179
|
|
2011-06-07,13.023435,13.066773,12.926299,12.927295,12.927295,76590006
|
|
2011-06-08,12.865029,12.982339,12.846349,12.930782,12.930782,66383894
|
|
2011-06-09,12.951455,12.951455,12.842862,12.870010,12.870010,67817246
|
|
2011-06-10,12.804007,12.869014,12.684705,12.690184,12.690184,97961814
|
|
2011-06-13,12.702388,12.707370,12.507369,12.571130,12.571130,97455925
|
|
2011-06-14,12.656311,12.804007,12.627419,12.661791,12.661791,94011061
|
|
2011-06-15,12.578602,12.661292,12.468515,12.526796,12.526796,83242849
|
|
2011-06-16,12.523310,12.616959,12.370383,12.462537,12.462537,110693357
|
|
2011-06-17,12.607245,12.619947,12.074741,12.080220,12.080220,210602442
|
|
2011-06-20,12.079722,12.110357,11.936011,12.069261,12.069261,121598077
|
|
2011-06-21,12.134268,12.302388,12.072997,12.278975,12.278975,111030616
|
|
2011-06-22,12.240370,12.262786,12.122811,12.129785,12.129785,96644896
|
|
2011-06-23,12.008240,12.026422,11.799024,11.960668,11.960668,192787918
|
|
2011-06-24,11.972126,11.973869,11.781341,11.827667,11.827667,152794573
|
|
2011-06-27,11.805749,12.164405,11.795786,12.024928,12.024928,138304463
|
|
2011-06-28,12.055314,12.358926,12.055314,12.295165,12.295165,109011074
|
|
2011-06-29,12.367145,12.459549,12.263533,12.392799,12.392799,94071286
|
|
2011-06-30,12.502886,12.619449,12.490682,12.612226,12.612226,97500090
|
|
2011-07-01,12.621193,12.980845,12.612226,12.977109,12.977109,146013250
|
|
2011-07-05,13.083460,13.335017,13.083460,13.261293,13.261293,154545110
|
|
2011-07-06,13.287694,13.412477,13.276237,13.334021,13.334021,108228151
|
|
2011-07-07,13.474494,13.715591,13.346972,13.613971,13.613971,158010049
|
|
2011-07-08,13.273996,13.391057,13.132526,13.250085,13.250085,191523195
|
|
2011-07-11,13.155191,13.349463,13.088441,13.132775,13.132775,113997696
|
|
2011-07-12,13.154693,13.435142,13.100895,13.300397,13.300397,114073981
|
|
2011-07-13,13.374868,13.549214,13.361916,13.406250,13.406250,112026334
|
|
2011-07-14,13.427670,13.499401,13.119076,13.174120,13.174120,266976958
|
|
2011-07-15,14.881720,14.950213,14.649092,14.884708,14.884708,551342851
|
|
2011-07-18,14.756937,14.995045,14.744733,14.817959,14.817959,179401931
|
|
2011-07-19,14.847847,15.060549,14.832654,15.007498,15.007498,119144917
|
|
2011-07-20,14.998283,15.014472,14.828170,14.828170,14.828170,89446014
|
|
2011-07-21,14.795294,15.144734,14.794795,15.118084,15.118084,139300182
|
|
2011-07-22,15.078233,15.429666,15.050338,15.398034,15.398034,141656982
|
|
2011-07-25,15.276739,15.576864,15.267773,15.416714,15.416714,125733520
|
|
2011-07-26,15.393551,15.628919,15.372879,15.504884,15.504884,94067271
|
|
2011-07-27,15.371882,15.465780,15.062293,15.123812,15.123812,157965884
|
|
2011-07-28,15.073252,15.341994,15.018706,15.216465,15.216465,124802042
|
|
2011-07-29,15.049341,15.316590,15.035892,15.035892,15.035892,166116320
|
|
2011-08-01,15.223439,15.330039,14.923563,15.112604,15.112604,159238637
|
|
2011-08-02,15.093426,15.184834,14.734023,14.754696,14.754696,128503865
|
|
2011-08-03,14.801271,15.018706,14.536265,14.973127,14.973127,153601587
|
|
2011-08-04,14.807000,14.915344,14.382840,14.384085,14.384085,197320845
|
|
2011-08-05,14.509116,14.694920,13.997534,14.421943,14.421943,238052949
|
|
2011-08-08,14.021942,14.171880,13.557932,13.599526,13.599526,300987964
|
|
2011-08-09,13.972627,14.311607,13.474743,14.281719,14.281719,259758001
|
|
2011-08-10,13.982092,14.050336,13.642116,13.673997,13.673997,215589063
|
|
2011-08-11,13.793797,14.159427,13.659053,14.000772,14.000772,193948251
|
|
2011-08-12,14.184334,14.209240,13.957683,14.041619,14.041619,126644924
|
|
2011-08-15,13.784084,14.072005,13.600273,13.878729,13.878729,286867234
|
|
2011-08-16,13.759177,13.759426,13.207993,13.424681,13.424681,278616423
|
|
2011-08-17,13.450335,13.541493,13.219699,13.278977,13.278977,163775579
|
|
2011-08-18,13.037881,13.073248,12.465526,12.574866,12.574866,252571164
|
|
2011-08-19,12.436884,12.823684,12.225675,12.227170,12.227170,217211120
|
|
2011-08-22,12.552948,12.627668,12.317083,12.407743,12.407743,196971541
|
|
2011-08-23,12.540495,12.986573,12.429910,12.922065,12.922065,174523715
|
|
2011-08-24,12.934767,13.200521,12.882463,13.033398,13.033398,144318923
|
|
2011-08-25,13.209986,13.381593,12.909113,12.952451,12.952451,132213719
|
|
2011-08-26,12.951206,13.211729,12.780595,13.122314,13.122314,144391193
|
|
2011-08-29,13.314096,13.435889,13.289189,13.426674,13.426674,93782206
|
|
2011-08-30,13.404507,13.524059,13.220696,13.467022,13.467022,120008140
|
|
2011-08-31,13.567645,13.606499,13.349961,13.473498,13.473498,108135806
|
|
2011-09-01,13.468268,13.544980,13.230907,13.262788,13.262788,96982155
|
|
2011-09-02,13.062787,13.148715,12.969637,13.072003,13.072003,96408011
|
|
2011-09-06,12.722314,13.020197,12.714842,13.005751,13.005751,109039179
|
|
2011-09-07,13.211729,13.348467,13.135764,13.300895,13.300895,110645177
|
|
2011-09-08,13.295166,13.427172,13.247844,13.324058,13.324058,95576908
|
|
2011-09-09,13.235391,13.316337,12.981094,13.072252,13.072252,131242091
|
|
2011-09-12,12.900645,13.250085,12.889188,13.203510,13.203510,107216373
|
|
2011-09-13,13.250334,13.297159,13.036137,13.188566,13.188566,94520965
|
|
2011-09-14,13.265029,13.373622,13.096411,13.252078,13.252078,108179971
|
|
2011-09-15,13.337508,13.573623,13.314096,13.513349,13.513349,118875912
|
|
2011-09-16,13.569140,13.619949,13.527795,13.615964,13.615964,141901897
|
|
2011-09-19,13.458305,13.696163,13.334519,13.615715,13.615715,99106087
|
|
2011-09-20,13.683710,13.910859,13.516088,13.614719,13.614719,111580670
|
|
2011-09-21,13.641120,13.823187,13.421194,13.429662,13.429662,100948969
|
|
2011-09-22,13.107121,13.170135,12.802015,12.967893,12.967893,176671736
|
|
2011-09-23,12.865776,13.111355,12.814468,13.088690,13.088690,111508400
|
|
2011-09-26,13.132028,13.273498,12.783335,13.247595,13.247595,105762945
|
|
2011-09-27,13.404756,13.625179,13.351206,13.433149,13.433149,120887424
|
|
2011-09-28,13.486948,13.549712,13.143236,13.171629,13.171629,90871336
|
|
2011-09-29,13.350957,13.382340,12.936760,13.138255,13.138255,116699786
|
|
2011-09-30,12.956685,13.051081,12.811479,12.827918,12.827918,109352349
|
|
2011-10-03,12.698652,12.752202,12.328789,12.341740,12.341740,179646846
|
|
2011-10-04,12.205003,12.539001,11.970133,12.500645,12.500645,166975528
|
|
2011-10-05,12.362413,12.647594,11.974367,12.570383,12.570383,182043797
|
|
2011-10-06,12.640122,12.832650,12.518079,12.819699,12.819699,137485405
|
|
2011-10-07,12.872501,12.963908,12.709860,12.829910,12.829910,114664185
|
|
2011-10-10,13.080471,13.386574,13.031156,13.379102,13.379102,93236167
|
|
2011-10-11,13.286698,13.618953,13.286698,13.528791,13.528791,114563810
|
|
2011-10-12,13.652079,13.828916,13.564905,13.661294,13.661294,127588447
|
|
2011-10-13,13.699401,13.922814,13.649339,13.922565,13.922565,228356741
|
|
2011-10-14,14.930786,14.934024,14.634397,14.736763,14.736763,342474886
|
|
2011-10-17,14.538506,14.740499,14.396040,14.505878,14.505878,160928949
|
|
2011-10-18,14.450586,14.758681,14.381096,14.707622,14.707622,152601853
|
|
2011-10-19,14.628668,14.746228,14.426426,14.463288,14.463288,117699519
|
|
2011-10-20,14.493176,14.667273,14.433649,14.537261,14.537261,135666613
|
|
2011-10-21,14.682716,14.763413,14.612728,14.707124,14.707124,136148412
|
|
2011-10-24,14.613226,14.943239,14.607747,14.854820,14.854820,137589795
|
|
2011-10-25,14.772130,14.819453,14.516837,14.524558,14.524558,102000897
|
|
2011-10-26,14.683712,14.699403,14.268020,14.603014,14.603014,115354763
|
|
2011-10-27,14.904634,15.011234,14.777112,14.910860,14.910860,151778780
|
|
2011-10-28,14.807498,15.001272,14.800773,14.947473,14.947473,100696024
|
|
2011-10-31,14.821695,14.936265,14.736514,14.760673,14.760673,102695490
|
|
2011-11-01,14.448344,14.583089,14.364907,14.412229,14.412229,125472546
|
|
2011-11-02,14.567896,14.644110,14.457809,14.565903,14.565903,85153986
|
|
2011-11-03,14.620200,14.881720,14.538506,14.881720,14.881720,107192283
|
|
2011-11-04,14.782093,14.937511,14.755443,14.847847,14.847847,113817021
|
|
2011-11-07,14.777610,15.162667,14.750462,15.151459,15.151459,134799374
|
|
2011-11-08,15.168146,15.301895,15.033650,15.251334,15.251334,121630197
|
|
2011-11-09,15.050089,15.177860,14.910611,14.967648,14.967648,148996390
|
|
2011-11-10,15.091683,15.092181,14.733774,14.821446,14.821446,115166059
|
|
2011-11-11,14.976365,15.245108,14.909117,15.151957,15.151957,159676271
|
|
2011-11-14,15.143239,15.394298,15.137760,15.267773,15.267773,128026081
|
|
2011-11-15,15.262791,15.394298,15.205506,15.356440,15.356440,107441212
|
|
2011-11-16,15.244859,15.399778,15.208246,15.229665,15.229665,104731092
|
|
2011-11-17,15.194298,15.250089,14.863787,14.965655,14.965655,140255750
|
|
2011-11-18,14.993800,15.056066,14.788320,14.816464,14.816464,132000924
|
|
2011-11-21,14.639129,14.657560,14.248842,14.469266,14.469266,120501984
|
|
2011-11-22,14.445853,14.569639,14.327298,14.445853,14.445853,96572626
|
|
2011-11-23,14.330038,14.452080,14.199527,14.199527,14.199527,93380707
|
|
2011-11-25,14.076986,14.303138,13.980846,14.022440,14.022440,62730250
|
|
2011-11-28,14.430162,14.665530,14.358680,14.649839,14.649839,113580136
|
|
2011-11-29,14.642118,14.703886,14.478979,14.518830,14.518830,73546641
|
|
2011-11-30,14.892928,14.931782,14.746975,14.928793,14.928793,136389312
|
|
2011-12-01,14.943986,15.342493,14.919080,15.286951,15.286951,145366836
|
|
2011-12-02,15.368645,15.541746,15.348968,15.451086,15.451086,164040568
|
|
2011-12-05,15.632406,15.738508,15.501895,15.582842,15.582842,128379401
|
|
2011-12-06,15.516590,15.656814,15.448097,15.536017,15.536017,93408812
|
|
2011-12-07,15.483962,15.583091,15.394797,15.526553,15.526553,90630437
|
|
2011-12-08,15.468022,15.627674,15.325058,15.343738,15.343738,96885796
|
|
2011-12-09,15.392306,15.669517,15.367648,15.626926,15.626926,111062736
|
|
2011-12-12,15.488944,15.596042,15.449342,15.576366,15.576366,87683432
|
|
2011-12-13,15.660301,15.854573,15.513103,15.582344,15.582344,161731947
|
|
2011-12-14,15.488196,15.549716,15.255070,15.394049,15.394049,156733281
|
|
2011-12-15,15.504884,15.541746,15.409491,15.430662,15.430662,96705121
|
|
2011-12-16,15.549716,15.674249,15.478732,15.590563,15.590563,179040582
|
|
2011-12-19,15.641621,15.653826,15.442119,15.487698,15.487698,86061375
|
|
2011-12-20,15.641372,15.737014,15.641123,15.700401,15.700401,95886062
|
|
2011-12-21,15.691435,15.736516,15.416216,15.587076,15.587076,100290510
|
|
2011-12-22,15.640127,15.734274,15.616715,15.683714,15.683714,73165217
|
|
2011-12-23,15.740999,15.807749,15.705133,15.769392,15.769392,58365953
|
|
2011-12-27,15.742244,16.052082,15.740999,15.946479,15.946479,64496847
|
|
2011-12-28,16.008745,16.064785,15.892929,15.932780,15.932780,85406931
|
|
2011-12-29,15.977363,16.014973,15.820700,16.000029,16.000029,63252199
|
|
2011-12-30,15.990563,16.108622,15.990563,16.087200,16.087200,71559220
|
|
2012-01-03,16.262545,16.641375,16.248346,16.573130,16.573130,147611217
|
|
2012-01-04,16.563665,16.693678,16.453827,16.644611,16.644611,114989399
|
|
2012-01-05,16.491436,16.537264,16.344486,16.413727,16.413727,131808205
|
|
2012-01-06,16.417213,16.438385,16.184088,16.189817,16.189817,108119746
|
|
2012-01-09,16.102144,16.114599,15.472754,15.503389,15.503389,233776981
|
|
2012-01-10,15.684959,15.785831,15.365158,15.520326,15.520326,176483032
|
|
2012-01-11,15.529292,15.675993,15.470015,15.590563,15.590563,96359832
|
|
2012-01-12,15.721572,15.763166,15.604012,15.682219,15.682219,75289148
|
|
2012-01-13,15.598035,15.615220,15.468520,15.566403,15.566403,92637933
|
|
2012-01-17,15.740501,15.740501,15.583589,15.655818,15.655818,76658261
|
|
2012-01-18,15.607250,15.790812,15.494921,15.763664,15.763664,110882061
|
|
2012-01-19,15.964910,15.964910,15.727549,15.929542,15.929542,253157352
|
|
2012-01-20,14.708120,14.719826,14.488195,14.595044,14.595044,424637703
|
|
2012-01-23,14.595293,14.661545,14.524558,14.583338,14.583338,137027695
|
|
2012-01-24,14.603263,14.637136,14.396040,14.469017,14.469017,122690156
|
|
2012-01-25,14.383836,14.413724,14.106625,14.184085,14.184085,200255805
|
|
2012-01-26,14.246102,14.308369,14.061046,14.149464,14.149464,129531704
|
|
2012-01-27,14.216214,14.453824,14.180100,14.445355,14.445355,145242371
|
|
2012-01-30,14.397285,14.445853,14.281470,14.388319,14.388319,93569411
|
|
2012-01-31,14.520573,14.545480,14.325056,14.448593,14.448593,86017210
|
|
2012-02-01,14.568892,14.582840,14.424434,14.466526,14.466526,93175942
|
|
2012-02-02,14.567149,14.605505,14.497659,14.573126,14.573126,96950036
|
|
2012-02-03,14.711358,14.871010,14.646352,14.852579,14.852579,127215053
|
|
2012-02-06,14.819702,15.213725,14.794795,15.170388,15.170388,147735682
|
|
2012-02-07,15.122069,15.177860,15.037635,15.112604,15.112604,83997668
|
|
2012-02-08,15.159180,15.226677,15.062044,15.189317,15.189317,73731331
|
|
2012-02-09,15.243364,15.305133,15.168146,15.229416,15.229416,90927546
|
|
2012-02-10,15.140251,15.146477,15.043613,15.091185,15.091185,93356617
|
|
2012-02-13,15.205506,15.288694,15.193551,15.247847,15.247847,72924318
|
|
2012-02-14,15.231409,15.242866,15.062542,15.187075,15.187075,72418428
|
|
2012-02-15,15.266029,15.266029,15.007747,15.082467,15.082467,97399715
|
|
2012-02-16,15.014223,15.163414,14.887448,15.106378,15.106378,101615457
|
|
2012-02-17,15.067772,15.134024,15.003762,15.059553,15.059553,98331193
|
|
2012-02-21,15.040375,15.389317,15.015717,15.292679,15.292679,99603946
|
|
2012-02-22,15.241870,15.361920,15.111110,15.141745,15.141745,78974912
|
|
2012-02-23,15.118333,15.141745,14.952704,15.096166,15.096166,82508106
|
|
2012-02-24,15.127050,15.234149,15.081222,15.190562,15.190562,77714204
|
|
2012-02-27,15.108121,15.251832,15.070014,15.175867,15.175867,72827958
|
|
2012-02-28,15.193053,15.436391,15.135269,15.402019,15.402019,114330940
|
|
2012-02-29,15.407250,15.581596,15.330039,15.398533,15.398533,125946315
|
|
2012-03-01,15.498408,15.584087,15.396042,15.501895,15.501895,89843498
|
|
2012-03-02,15.491932,15.541746,15.450089,15.473252,15.473252,63167885
|
|
2012-03-05,15.452829,15.504137,15.227424,15.298906,15.298906,63970883
|
|
2012-03-06,15.144485,15.163414,14.790561,15.067523,15.067523,127451937
|
|
2012-03-07,15.169391,15.222692,15.089939,15.113351,15.113351,50769586
|
|
2012-03-08,15.194049,15.230413,15.102143,15.121820,15.121820,54021731
|
|
2012-03-09,15.141994,15.240375,14.943986,14.950213,14.950213,107224403
|
|
2012-03-12,14.943986,15.118333,14.925555,15.072255,15.072255,67010233
|
|
2012-03-13,15.161919,15.388570,15.082218,15.386826,15.386826,90168712
|
|
2012-03-14,15.317586,15.511360,15.279230,15.342244,15.342244,117916329
|
|
2012-03-15,15.357437,15.529292,15.313352,15.470264,15.470264,97769094
|
|
2012-03-16,15.464286,15.589317,15.443364,15.567649,15.567649,122477361
|
|
2012-03-19,15.519828,15.872257,15.473003,15.790314,15.790314,87237768
|
|
2012-03-20,15.714100,15.842120,15.623190,15.778110,15.778110,61850967
|
|
2012-03-21,15.806005,16.124311,15.753701,15.939754,15.939754,99154267
|
|
2012-03-22,15.902892,16.159430,15.716092,16.090937,16.090937,96769361
|
|
2012-03-23,16.104635,16.151958,15.962668,16.004761,16.004761,77898894
|
|
2012-03-26,16.064785,16.176617,15.928795,16.172630,16.172630,73040752
|
|
2012-03-27,16.115347,16.276491,16.059805,16.115097,16.115097,80588939
|
|
2012-03-28,16.239880,16.403267,16.216219,16.332781,16.332781,101936657
|
|
2012-03-29,16.274998,16.353453,16.047352,16.149717,16.149717,77260510
|
|
2012-03-30,16.232904,16.276243,15.965159,15.971136,15.971136,92774443
|
|
2012-04-02,15.959430,16.127052,15.811734,16.112606,16.112606,91710470
|
|
2012-04-03,16.074997,16.138260,15.906379,16.005507,16.005507,82102591
|
|
2012-04-04,15.901647,15.915345,15.718583,15.819455,15.819455,65348026
|
|
2012-04-05,15.746976,15.851335,15.655569,15.748969,15.748969,93095642
|
|
2012-04-09,15.653327,15.823938,15.573875,15.712107,15.712107,87635252
|
|
2012-04-10,15.778857,15.803265,15.555444,15.612979,15.612979,99652126
|
|
2012-04-11,15.790065,15.840625,15.723564,15.839629,15.839629,88289696
|
|
2012-04-12,15.998783,16.267525,15.946728,16.214474,16.214474,231127086
|
|
2012-04-13,16.128298,16.164164,15.530289,15.556690,15.556690,327595322
|
|
2012-04-16,15.516839,15.537013,14.985331,15.095170,15.095170,228537416
|
|
2012-04-17,15.157187,15.384585,15.118582,15.182343,15.182343,121409373
|
|
2012-04-18,15.144485,15.262791,15.013974,15.129541,15.129541,107180238
|
|
2012-04-19,15.085705,15.348968,14.919080,14.926552,14.926552,132277959
|
|
2012-04-20,15.049840,15.164410,14.840126,14.845854,14.845854,122794545
|
|
2012-04-23,14.767149,14.905381,14.699901,14.884210,14.884210,88241516
|
|
2012-04-24,14.900151,15.109117,14.877236,14.975618,14.975618,77453230
|
|
2012-04-25,15.043613,15.226677,15.015717,15.186079,15.186079,73117037
|
|
2012-04-26,15.215718,15.392306,15.185581,15.329292,15.329292,84013728
|
|
2012-04-27,15.318084,15.360923,15.207997,15.317088,15.317088,65701345
|
|
2012-04-30,15.267524,15.344485,14.959179,15.064783,15.064783,96652926
|
|
2012-05-01,15.038382,15.232903,14.948719,15.054323,15.054323,80392204
|
|
2012-05-02,14.973874,15.145979,14.959179,15.124809,15.124809,64701612
|
|
2012-05-03,15.183588,15.313352,15.166901,15.218457,15.218457,75000069
|
|
2012-05-04,15.091434,15.140500,14.864534,14.868519,14.868519,88626955
|
|
2012-05-07,14.819453,15.207249,14.819453,15.132031,15.132031,80079035
|
|
2012-05-08,15.081720,15.364909,14.961421,15.262542,15.262542,107493407
|
|
2012-05-09,15.113850,15.351957,14.989067,15.171882,15.171882,93501157
|
|
2012-05-10,15.266776,15.347225,15.198781,15.284211,15.284211,61666277
|
|
2012-05-11,15.201770,15.306378,15.062791,15.074248,15.074248,84290763
|
|
2012-05-14,14.963413,15.155693,14.958432,15.043613,15.043613,73249532
|
|
2012-05-15,15.077237,15.317586,15.037386,15.220699,15.220699,84399167
|
|
2012-05-16,15.391310,15.693676,15.340998,15.664535,15.664535,194128926
|
|
2012-05-17,15.786578,15.886703,15.472754,15.518084,15.518084,134654835
|
|
2012-05-18,15.569143,15.751460,14.861794,14.953949,14.953949,239835606
|
|
2012-05-21,14.956689,15.334772,14.943986,15.295419,15.295419,123477094
|
|
2012-05-22,15.278732,15.287947,14.844360,14.963912,14.963912,122533571
|
|
2012-05-23,14.985082,15.183090,14.872255,15.179603,15.179603,127600492
|
|
2012-05-24,15.172131,15.240873,14.915842,15.035145,15.035145,75935562
|
|
2012-05-25,14.968893,14.987075,14.652080,14.733027,14.733027,143813034
|
|
2012-05-29,14.839627,14.922317,14.653077,14.803015,14.803015,104618672
|
|
2012-05-30,14.649092,14.742242,14.533774,14.650835,14.650835,76553871
|
|
2012-05-31,14.663039,14.694920,14.420947,14.467273,14.467273,119177037
|
|
2012-06-01,14.241370,14.262790,14.155691,14.221195,14.221195,122774470
|
|
2012-06-04,14.202266,14.458058,14.197036,14.410735,14.410735,97672734
|
|
2012-06-05,14.332528,14.399278,14.108867,14.206999,14.206999,93946821
|
|
2012-06-06,14.358182,14.494919,14.286700,14.460050,14.460050,84146223
|
|
2012-06-07,14.635144,14.642367,14.377360,14.401769,14.401769,70603652
|
|
2012-06-08,14.342491,14.470760,14.310859,14.457061,14.457061,56627461
|
|
2012-06-11,14.550710,14.578357,14.114346,14.159427,14.159427,106842978
|
|
2012-06-12,14.191058,14.204259,13.912353,14.074744,14.074744,129451404
|
|
2012-06-13,13.990560,14.122067,13.914844,13.974869,13.974869,78460993
|
|
2012-06-14,13.980099,14.073997,13.861045,13.924059,13.924059,94147570
|
|
2012-06-15,13.956189,14.060299,13.875242,14.060049,14.060049,120497969
|
|
2012-06-18,14.012976,14.301644,13.929041,14.217958,14.217958,100250360
|
|
2012-06-19,14.286202,14.552454,14.274496,14.483961,14.483961,83359284
|
|
2012-06-20,14.441121,14.445853,14.284209,14.383836,14.383836,94219840
|
|
2012-06-21,14.441868,14.441868,14.040622,14.077484,14.077484,80753554
|
|
2012-06-22,14.146974,14.233649,14.092677,14.233649,14.233649,89450029
|
|
2012-06-25,14.130286,14.149215,13.881718,13.965155,13.965155,63501129
|
|
2012-06-26,14.016463,14.112104,13.934769,14.064284,14.064284,54210435
|
|
2012-06-27,14.139502,14.296164,14.097659,14.179352,14.179352,67945726
|
|
2012-06-28,14.094670,14.102889,13.878231,14.055068,14.055068,77124000
|
|
2012-06-29,14.320324,14.449091,14.251582,14.447597,14.447597,101157748
|
|
2012-07-02,14.491183,14.520573,14.358680,14.457560,14.457560,66468209
|
|
2012-07-03,14.446102,14.655318,14.396040,14.640872,14.640872,47758342
|
|
2012-07-05,14.664036,14.945481,14.658556,14.842367,14.842367,94187720
|
|
2012-07-06,14.755941,14.782591,14.516090,14.594795,14.594795,86796118
|
|
2012-07-09,14.569141,14.660051,14.476987,14.595542,14.595542,68861145
|
|
2012-07-10,14.699652,14.755443,14.414471,14.488195,14.488195,77212330
|
|
2012-07-11,14.353699,14.392304,14.070759,14.226426,14.226426,140496649
|
|
2012-07-12,14.125056,14.244857,13.999775,14.208742,14.208742,92738308
|
|
2012-07-13,14.250336,14.424683,14.160672,14.359178,14.359178,79336261
|
|
2012-07-16,14.355442,14.425679,14.241121,14.319328,14.319328,58723287
|
|
2012-07-17,14.406750,14.462541,14.156936,14.364409,14.364409,67455897
|
|
2012-07-18,14.370635,14.537759,14.349465,14.464782,14.464782,62160121
|
|
2012-07-19,14.598780,14.906128,14.595293,14.771134,14.771134,187688877
|
|
2012-07-20,15.162168,15.266278,14.898656,15.213476,15.213476,259517101
|
|
2012-07-23,14.955941,15.401023,14.900400,15.330288,15.330288,143002005
|
|
2012-07-24,15.317586,15.390562,15.052081,15.132530,15.132530,80677269
|
|
2012-07-25,15.151210,15.277237,15.077735,15.142990,15.142990,73193322
|
|
2012-07-26,15.317586,15.364161,15.193800,15.276739,15.276739,67660662
|
|
2012-07-27,15.414473,15.815719,15.379853,15.814723,15.814723,142520206
|
|
2012-07-30,15.841871,16.005009,15.678732,15.748471,15.748471,87795852
|
|
2012-07-31,15.647848,15.853079,15.646852,15.765158,15.765158,74903709
|
|
2012-08-01,15.873004,15.928048,15.725557,15.757935,15.757935,74060561
|
|
2012-08-02,15.579355,15.891186,15.527051,15.660052,15.660052,79404516
|
|
2012-08-03,15.940252,16.032906,15.844112,15.973378,15.973378,76168432
|
|
2012-08-06,15.930538,16.173876,15.920825,16.010489,16.010489,71563235
|
|
2012-08-07,15.984835,16.046354,15.852332,15.953702,15.953702,79569131
|
|
2012-08-08,15.916591,16.086454,15.902892,15.995794,15.995794,53086237
|
|
2012-08-09,16.052582,16.098907,15.978110,15.998783,15.998783,42972470
|
|
2012-08-10,15.905134,15.996043,15.843863,15.990065,15.990065,57599089
|
|
2012-08-13,16.125059,16.442122,16.106628,16.438635,16.438635,131205956
|
|
2012-08-14,16.419704,16.758434,16.413479,16.654076,16.654076,147016998
|
|
2012-08-15,16.694426,16.793304,16.540503,16.626181,16.626181,96789436
|
|
2012-08-16,16.625435,16.803019,16.614723,16.758932,16.758932,68965534
|
|
2012-08-17,16.790068,16.868025,16.729794,16.865286,16.865286,87434502
|
|
2012-08-20,16.824438,16.908373,16.753702,16.825434,16.825434,70587592
|
|
2012-08-21,16.764912,16.886703,16.492432,16.675247,16.675247,89221174
|
|
2012-08-22,16.622196,16.951462,16.605259,16.866282,16.866282,76654246
|
|
2012-08-23,16.793802,16.948473,16.712358,16.856817,16.856817,71635505
|
|
2012-08-24,16.826929,16.947725,16.789070,16.902395,16.902395,57277890
|
|
2012-08-27,16.512856,16.737265,16.419456,16.668024,16.668024,104939872
|
|
2012-08-28,16.562918,16.877239,16.556442,16.868025,16.868025,82652646
|
|
2012-08-29,16.871014,17.160429,16.840628,17.136021,17.136021,120060335
|
|
2012-08-30,17.042122,17.120579,16.941002,16.978361,16.978361,65319921
|
|
2012-08-31,17.036144,17.150217,16.937513,17.063293,17.063293,85402916
|
|
2012-09-04,17.049843,17.061050,16.774626,16.962421,16.962421,75867307
|
|
2012-09-05,16.936518,17.098412,16.915098,16.954451,16.954451,68584110
|
|
2012-09-06,17.084961,17.431911,17.054325,17.419706,17.419706,122196311
|
|
2012-09-07,17.434650,17.739758,17.376617,17.587828,17.587828,129804723
|
|
2012-09-10,17.677738,17.753704,17.394550,17.453829,17.453829,102783820
|
|
2012-09-11,17.383841,17.450840,17.210491,17.240129,17.240129,75232938
|
|
2012-09-12,17.170889,17.307877,16.958435,17.207502,17.207502,106088160
|
|
2012-09-13,17.262547,17.658810,17.199034,17.585087,17.585087,106758663
|
|
2012-09-14,17.673754,17.758436,17.609245,17.675747,17.675747,105132591
|
|
2012-09-17,17.636644,17.755447,17.559183,17.683220,17.683220,60558139
|
|
2012-09-18,17.628424,17.899408,17.603518,17.889944,17.889944,82981875
|
|
2012-09-19,17.870518,18.145985,17.843369,18.119583,18.119583,124396528
|
|
2012-09-20,18.044115,18.216221,17.963169,18.135025,18.135025,116731906
|
|
2012-09-21,18.236895,18.304392,18.184839,18.281227,18.281227,255317419
|
|
2012-09-24,18.206757,18.680979,18.188078,18.664541,18.664541,143086320
|
|
2012-09-25,18.755947,19.050842,18.621700,18.659061,18.659061,243248350
|
|
2012-09-26,18.676247,18.959934,18.455824,18.766159,18.766159,227766537
|
|
2012-09-27,18.927805,18.999784,18.721079,18.841875,18.841875,157833389
|
|
2012-09-28,18.783344,18.911615,18.708626,18.792063,18.792063,111757330
|
|
2012-10-01,18.905388,19.053581,18.834654,18.973383,18.973383,127194978
|
|
2012-10-02,19.058563,19.078239,18.686708,18.854080,18.854080,112026334
|
|
2012-10-03,18.822449,19.026684,18.734777,18.991316,18.991316,88663090
|
|
2012-10-04,18.997543,19.175377,18.914104,19.129547,19.129547,98535958
|
|
2012-10-05,19.195799,19.287207,19.053831,19.119585,19.119585,109846193
|
|
2012-10-08,18.953957,19.018215,18.783344,18.875252,18.875252,78637653
|
|
2012-10-09,18.920830,18.961926,18.493931,18.532785,18.532785,120578269
|
|
2012-10-10,18.477243,18.618464,18.388327,18.544491,18.544491,81901842
|
|
2012-10-11,18.752213,18.891689,18.687206,18.716845,18.716845,95713418
|
|
2012-10-12,18.726061,18.801277,18.533033,18.549223,18.549223,96528461
|
|
2012-10-15,18.479235,18.526308,18.199286,18.455324,18.455324,121216653
|
|
2012-10-16,18.434155,18.605015,18.342747,18.547977,18.547977,82636586
|
|
2012-10-17,18.529299,18.837891,18.437391,18.816719,18.816719,92059774
|
|
2012-10-18,18.817966,18.914602,16.836891,17.310118,17.310118,499561487
|
|
2012-10-19,17.573629,17.601524,16.737265,16.981100,16.981100,461009524
|
|
2012-10-22,16.961674,17.051836,16.679979,16.903393,16.903393,162832055
|
|
2012-10-23,16.737514,17.119083,16.737265,16.945234,16.945234,117101285
|
|
2012-10-24,17.105883,17.110865,16.818708,16.869270,16.869270,100234300
|
|
2012-10-25,16.936518,16.986332,16.774874,16.880728,16.880728,96403996
|
|
2012-10-26,16.849344,17.011986,16.717339,16.815722,16.815722,78324483
|
|
2012-10-31,16.933031,16.961424,16.811985,16.943991,16.943991,61710442
|
|
2012-11-01,16.924065,17.208000,16.904636,17.125559,17.125559,82311371
|
|
2012-11-02,17.304888,17.323816,17.120081,17.133778,17.133778,93324497
|
|
2012-11-05,17.048597,17.107376,16.825932,17.010241,17.010241,65681270
|
|
2012-11-06,17.073006,17.098412,16.875496,16.979357,16.979357,63549309
|
|
2012-11-07,16.811985,16.892433,16.600029,16.615721,16.615721,89626688
|
|
2012-11-08,16.692432,16.724562,16.219954,16.246355,16.246355,104269368
|
|
2012-11-09,16.305134,16.646107,16.196791,16.513851,16.513851,125030896
|
|
2012-11-12,16.531784,16.682470,16.460054,16.585335,16.585335,56446786
|
|
2012-11-13,16.513105,16.627674,16.394300,16.414724,16.414724,64007018
|
|
2012-11-14,16.454823,16.492682,16.201773,16.252831,16.252831,66986143
|
|
2012-11-15,16.189318,16.438385,16.037388,16.121075,16.121075,74233205
|
|
2012-11-16,16.089443,16.264538,15.840625,16.119081,16.119081,138043489
|
|
2012-11-19,16.331285,16.660551,16.327051,16.642868,16.642868,95083064
|
|
2012-11-20,16.675247,16.886703,16.552208,16.686705,16.686705,83861158
|
|
2012-11-21,16.662296,16.682470,16.448347,16.584587,16.584587,84804682
|
|
2012-11-23,16.686705,16.687450,16.590315,16.636890,16.636890,37038310
|
|
2012-11-26,16.598783,16.612732,16.413977,16.467028,16.467028,88514535
|
|
2012-11-27,16.442619,16.811985,16.388573,16.705135,16.705135,100724129
|
|
2012-11-28,16.637886,17.058809,16.535273,17.027925,17.027925,122136087
|
|
2012-11-29,17.130291,17.282721,16.986332,17.232658,17.232658,111476280
|
|
2012-11-30,17.218212,17.415222,17.078238,17.394053,17.394053,127018318
|
|
2012-12-03,17.490442,17.581350,17.287951,17.316343,17.316343,88028721
|
|
2012-12-04,17.310118,17.322821,17.078485,17.211239,17.211239,79966615
|
|
2012-12-05,17.239134,17.297665,16.994551,17.131289,17.131289,74775229
|
|
2012-12-06,17.125559,17.325310,17.048847,17.213730,17.213730,58711242
|
|
2012-12-07,17.310118,17.356941,16.996792,17.041374,17.041374,77059760
|
|
2012-12-10,17.070765,17.226681,17.030914,17.071512,17.071512,54872909
|
|
2012-12-11,17.185583,17.482471,17.128798,17.356941,17.356941,107906951
|
|
2012-12-12,17.415474,17.522074,17.272259,17.373878,17.373878,97403730
|
|
2012-12-13,17.831163,17.844864,17.423443,17.501900,17.501900,138312493
|
|
2012-12-14,17.413979,17.629421,17.395548,17.483467,17.483467,85523366
|
|
2012-12-17,17.571636,17.980604,17.534775,17.952211,17.952211,121871097
|
|
2012-12-18,17.848101,18.159433,17.809496,17.959435,17.959435,120646524
|
|
2012-12-19,17.950466,18.007504,17.850094,17.935522,17.935522,77031655
|
|
2012-12-20,18.013979,18.048599,17.857315,17.991564,17.991564,66528434
|
|
2012-12-21,17.782597,17.903395,17.696669,17.823940,17.823940,141568653
|
|
2012-12-24,17.796045,17.812735,17.620703,17.671265,17.671265,33762076
|
|
2012-12-26,17.635647,17.755447,17.494677,17.655573,17.655573,47473277
|
|
2012-12-27,17.612484,17.654825,17.400030,17.591312,17.591312,66142994
|
|
2012-12-28,17.476744,17.606756,17.434900,17.434900,17.434900,56290202
|
|
2012-12-31,17.434650,17.697914,17.335024,17.618462,17.618462,80195470
|
|
2013-01-02,17.918339,18.107130,17.846855,18.013729,18.013729,102033017
|
|
2013-01-03,18.055573,18.229919,17.950716,18.024191,18.024191,93075567
|
|
2013-01-04,18.165413,18.467529,18.124067,18.380356,18.380356,110954331
|
|
2013-01-07,18.317591,18.415474,18.196297,18.300158,18.300158,66476239
|
|
2013-01-08,18.319834,18.338762,18.043119,18.264042,18.264042,67295297
|
|
2013-01-09,18.238388,18.389820,18.146980,18.384092,18.384092,81291563
|
|
2013-01-10,18.501402,18.555450,18.269024,18.467777,18.467777,73703226
|
|
2013-01-11,18.480730,18.491440,18.338762,18.430668,18.430668,51600690
|
|
2013-01-14,18.356195,18.485710,17.991314,18.013729,18.013729,114985384
|
|
2013-01-15,17.916096,18.306383,17.736021,18.055573,18.055573,157696879
|
|
2013-01-16,17.992559,18.040878,17.775124,17.812983,17.812983,81239368
|
|
2013-01-17,17.875748,17.923817,17.709122,17.716595,17.716595,88791570
|
|
2013-01-18,17.692682,17.752708,17.467775,17.546980,17.546980,129555794
|
|
2013-01-22,17.550716,17.567652,17.323069,17.506132,17.506132,152264594
|
|
2013-01-23,18.331041,18.655075,18.326059,18.468275,18.468275,237249950
|
|
2013-01-24,18.461802,18.850096,18.443619,18.784840,18.784840,135815168
|
|
2013-01-25,18.699162,18.891191,18.686209,18.771391,18.771391,89369729
|
|
2013-01-28,18.723820,18.819460,18.627430,18.698166,18.698166,65327951
|
|
2013-01-29,18.599035,18.853085,18.593805,18.771639,18.771639,70145942
|
|
2013-01-30,18.773134,18.952711,18.752460,18.775375,18.775375,69579828
|
|
2013-01-31,18.692684,18.869770,18.686209,18.821701,18.821701,65613015
|
|
2013-02-01,18.884216,19.342501,18.881727,19.317593,19.317593,150405652
|
|
2013-02-04,19.120581,19.189821,18.885962,18.904640,18.904640,122075862
|
|
2013-02-05,18.957193,19.205763,18.915850,19.072014,19.072014,75108474
|
|
2013-02-06,18.905886,19.251839,18.891689,19.182350,19.182350,83435569
|
|
2013-02-07,19.170645,19.397543,19.066036,19.276497,19.276497,114033831
|
|
2013-02-08,19.430420,19.593309,19.416224,19.560930,19.560930,121256803
|
|
2013-02-11,19.387333,19.501902,19.271517,19.487455,19.487455,87037018
|
|
2013-02-12,19.470770,19.623945,19.411491,19.444616,19.444616,74638720
|
|
2013-02-13,19.430420,19.560432,19.426435,19.498415,19.498415,48107646
|
|
2013-02-14,19.420458,19.644867,19.371639,19.621952,19.621952,69672173
|
|
2013-02-15,19.611490,19.757444,19.603271,19.748228,19.748228,109601278
|
|
2013-02-19,19.825439,20.099663,19.807756,20.095926,20.095926,117711564
|
|
2013-02-20,20.057320,20.148727,19.720831,19.737518,19.737518,110982436
|
|
2013-02-21,19.875502,20.061056,19.706635,19.813982,19.813982,140781714
|
|
2013-02-22,19.906883,19.956448,19.770893,19.918093,19.918093,82463941
|
|
2013-02-25,19.982599,20.134781,19.688454,19.695427,19.695427,92501423
|
|
2013-02-26,19.800781,19.824444,19.536772,19.679485,19.679485,88430220
|
|
2013-02-27,19.795799,20.043621,19.703896,19.919836,19.919836,81347773
|
|
2013-02-28,19.952711,20.099413,19.950970,19.955202,19.955202,90971711
|
|
2013-03-01,19.870520,20.103148,19.829424,20.079487,20.079487,87342157
|
|
2013-03-04,20.057320,20.494183,20.049849,20.460808,20.460808,111440145
|
|
2013-03-05,20.645864,20.925318,20.645117,20.886711,20.886711,162370331
|
|
2013-03-06,20.947235,21.021208,20.642876,20.706886,20.706886,115350748
|
|
2013-03-07,20.773636,20.837397,20.662054,20.737272,20.737272,82415761
|
|
2013-03-08,20.784594,20.795055,20.549227,20.710373,20.710373,116912581
|
|
2013-03-11,20.714607,20.914108,20.709873,20.792564,20.792564,64027093
|
|
2013-03-12,20.690199,20.719587,20.514854,20.612988,20.612988,80633104
|
|
2013-03-13,20.620211,20.689699,20.480982,20.555702,20.555702,65898080
|
|
2013-03-14,20.597546,20.597546,20.358442,20.461803,20.461803,66295564
|
|
2013-03-15,20.386087,20.430920,20.257570,20.281481,20.281481,124452737
|
|
2013-03-18,20.049849,20.243124,19.961927,20.119337,20.119337,73807616
|
|
2013-03-19,20.205267,20.404768,20.085962,20.207258,20.207258,84242583
|
|
2013-03-20,20.344494,20.361429,20.210247,20.291693,20.291693,58771467
|
|
2013-03-21,20.206511,20.346735,20.170645,20.205765,20.205765,59325536
|
|
2013-03-22,20.292439,20.304892,20.165415,20.182102,20.182102,59751126
|
|
2013-03-25,20.234406,20.404270,20.095179,20.165415,20.165415,68736680
|
|
2013-03-26,20.261555,20.274008,20.119337,20.234655,20.234655,47854701
|
|
2013-03-27,20.091690,20.099663,19.958441,19.991568,19.991568,86852328
|
|
2013-03-28,20.024693,20.059065,19.758442,19.780607,19.780607,91855009
|
|
2013-04-01,19.801031,19.981356,19.757195,19.954954,19.954954,72562968
|
|
2013-04-02,20.038391,20.294682,20.024942,20.250097,20.250097,81966082
|
|
2013-04-03,20.260557,20.278990,19.942001,20.079737,20.079737,69800653
|
|
2013-04-04,20.031168,20.068527,19.708628,19.802525,19.802525,98270968
|
|
2013-04-05,19.578115,19.601280,19.337519,19.503147,19.503147,137870844
|
|
2013-04-08,19.396049,19.415974,19.138266,19.298912,19.298912,113708616
|
|
2013-04-09,19.315102,19.520582,19.255575,19.368652,19.368652,86615444
|
|
2013-04-10,19.499910,19.734779,19.327557,19.680733,19.680733,79440651
|
|
2013-04-11,19.747980,19.753460,19.528303,19.685963,19.685963,81452163
|
|
2013-04-12,19.725813,19.728554,19.500158,19.677494,19.677494,65713390
|
|
2013-04-15,19.575377,19.850595,19.352961,19.475252,19.475252,98491793
|
|
2013-04-16,19.591316,19.825687,19.524817,19.760183,19.760183,69941178
|
|
2013-04-17,19.595303,19.697170,19.379860,19.490944,19.490944,81785407
|
|
2013-04-18,19.560432,19.571642,18.960432,19.076248,19.076248,133398142
|
|
2013-04-19,19.157194,20.010994,19.084965,19.922077,19.922077,232998073
|
|
2013-04-22,19.940260,20.023945,19.302649,19.928055,19.928055,115768308
|
|
2013-04-23,19.950222,20.311369,19.934280,20.122078,20.122078,92035684
|
|
2013-04-24,20.127308,20.373634,20.124569,20.260309,20.260309,73438237
|
|
2013-04-25,20.330048,20.335527,20.115353,20.151964,20.151964,79986690
|
|
2013-04-26,20.114607,20.118092,19.840134,19.960682,19.960682,99880980
|
|
2013-04-29,20.006262,20.490696,20.000034,20.400036,20.400036,92376959
|
|
2013-04-30,20.398540,20.613735,20.365664,20.537271,20.537271,92613843
|
|
2013-05-01,20.504644,20.541006,20.332788,20.434158,20.434158,58418148
|
|
2013-05-02,20.425940,20.785839,20.399788,20.662802,20.662802,81034603
|
|
2013-05-03,20.845865,21.090946,20.821955,21.064047,21.064047,100880714
|
|
2013-05-06,21.127310,21.465792,21.127310,21.458319,21.458319,85973045
|
|
2013-05-07,21.494682,21.516102,21.187334,21.350721,21.350721,78653713
|
|
2013-05-08,21.344994,21.765417,21.243126,21.759192,21.759192,99102072
|
|
2013-05-09,21.689701,21.909378,21.624695,21.705643,21.705643,88353936
|
|
2013-05-10,21.801035,21.931295,21.722578,21.923574,21.923574,76192522
|
|
2013-05-13,21.890200,21.979366,21.752966,21.856327,21.856327,58157173
|
|
2013-05-14,21.855579,22.134285,21.846615,22.094685,22.094685,63408784
|
|
2013-05-15,22.303900,22.823950,22.267038,22.811747,22.811747,160033605
|
|
2013-05-16,22.889206,22.913614,22.466042,22.512367,22.512367,128865215
|
|
2013-05-17,22.665545,22.751970,22.428930,22.644623,22.644623,112098604
|
|
2013-05-20,22.540512,22.929056,22.540512,22.628433,22.628433,91248746
|
|
2013-05-21,22.615730,22.706390,22.356453,22.589579,22.589579,79617311
|
|
2013-05-22,22.479740,22.647860,22.089205,22.152468,22.152468,102807910
|
|
2013-05-23,21.843126,22.165916,21.768408,21.987335,21.987335,91345105
|
|
2013-05-24,21.799789,21.888456,21.693935,21.751471,21.751471,92216359
|
|
2013-05-28,22.005020,22.220213,21.927809,21.949478,21.949478,90638467
|
|
2013-05-29,21.810997,21.867785,21.526564,21.626688,21.626688,80837869
|
|
2013-05-30,21.666788,21.890450,21.579365,21.687710,21.687710,85145956
|
|
2013-05-31,21.621956,21.843126,21.607012,21.699165,21.699165,79071272
|
|
2013-06-03,21.743500,21.767658,21.295679,21.609751,21.609751,99399181
|
|
2013-06-04,21.615231,21.683475,21.272017,21.397299,21.397299,75024159
|
|
2013-06-05,21.482229,21.655081,21.348232,21.412243,21.412243,84587872
|
|
2013-06-06,21.526812,21.577374,21.101406,21.535280,21.535280,103550684
|
|
2013-06-07,21.679241,21.917847,21.552217,21.911121,21.911121,107385002
|
|
2013-06-10,21.970150,22.191820,21.920088,22.172392,22.172392,93862506
|
|
2013-06-11,22.016726,22.092194,21.905891,21.913115,21.913115,70567517
|
|
2013-06-12,22.053837,22.067286,21.660063,21.718096,21.718096,88522565
|
|
2013-06-13,21.643375,21.909378,21.556700,21.843126,21.843126,83106340
|
|
2013-06-14,21.920338,22.034908,21.771645,21.794310,21.794310,90136592
|
|
2013-06-17,21.898668,22.152716,21.875008,22.073513,22.073513,86173794
|
|
2013-06-18,22.133289,22.440886,22.125816,22.431421,22.431421,87000883
|
|
2013-06-19,22.450102,22.685966,22.353712,22.432917,22.432917,117073180
|
|
2013-06-20,22.266291,22.440886,22.000288,22.035904,22.035904,135385563
|
|
2013-06-21,22.125568,22.163923,21.745243,21.941010,21.941010,159889066
|
|
2013-06-24,21.715605,21.826191,21.500660,21.663549,21.663549,121128323
|
|
2013-06-25,21.849602,21.909876,21.532043,21.574135,21.574135,102510801
|
|
2013-06-26,21.762180,21.868032,21.682978,21.759689,21.759689,73530581
|
|
2013-06-27,21.887959,22.034658,21.834410,21.844870,21.844870,77348840
|
|
2013-06-28,21.790823,21.963675,21.773140,21.927061,21.927061,94324230
|
|
2013-07-01,22.078493,22.218719,22.042379,22.114111,22.114111,69250599
|
|
2013-07-02,22.171894,22.191820,21.849852,21.975382,21.975382,75943592
|
|
2013-07-03,21.915356,22.146240,21.880487,22.077995,22.077995,42036977
|
|
2013-07-05,22.167162,22.301659,22.100660,22.253838,22.253838,68331166
|
|
2013-07-08,22.396303,22.572144,22.343252,22.542753,22.542753,79075287
|
|
2013-07-09,22.689953,22.738520,22.365667,22.546490,22.546490,79472771
|
|
2013-07-10,22.501907,22.693439,22.425444,22.565170,22.565170,68592140
|
|
2013-07-11,22.739765,22.934286,22.628183,22.920090,22.920090,103755449
|
|
2013-07-12,22.914112,22.988832,22.795557,22.988832,22.988832,103113050
|
|
2013-07-15,23.021212,23.113365,22.823452,23.030924,23.030924,78713937
|
|
2013-07-16,23.091698,23.112617,22.762182,22.904400,22.904400,79617311
|
|
2013-07-17,22.939018,23.084972,22.821959,22.877998,22.877998,60469809
|
|
2013-07-18,22.888956,22.914112,22.495432,22.681982,22.681982,145924920
|
|
2013-07-19,22.082479,22.489454,21.808506,22.331297,22.331297,295475379
|
|
2013-07-22,22.465794,22.731546,22.341259,22.682480,22.682480,116563276
|
|
2013-07-23,22.682480,22.739765,22.405270,22.510626,22.510626,82134711
|
|
2013-07-24,22.596802,22.672518,22.433414,22.488209,22.488209,83451629
|
|
2013-07-25,22.263302,22.337523,22.069279,22.109629,22.109629,120493954
|
|
2013-07-26,22.091944,22.166664,21.967661,22.051098,22.051098,71374530
|
|
2013-07-29,22.039888,22.286963,21.940014,21.974384,21.974384,75959652
|
|
2013-07-30,22.053837,22.306639,21.939514,22.189827,22.189827,70487217
|
|
2013-07-31,22.241385,22.329056,22.071770,22.110872,22.110872,87265872
|
|
2013-08-01,22.291447,22.529305,22.291447,22.521086,22.521086,85856610
|
|
2013-08-02,22.501657,22.590326,22.436403,22.579617,22.579617,68812965
|
|
2013-08-05,22.550226,22.553465,22.396053,22.540512,22.540512,52584363
|
|
2013-08-06,22.532791,22.657824,22.309628,22.330549,22.330549,60469809
|
|
2013-08-07,22.292442,22.377375,22.144247,22.183102,22.183102,55374783
|
|
2013-08-08,22.303650,22.312368,22.049603,22.233166,22.233166,59743096
|
|
2013-08-09,22.180861,22.304398,22.166912,22.177126,22.177126,53146462
|
|
2013-08-12,22.089703,22.092194,21.958942,22.055082,22.055082,55286453
|
|
2013-08-13,22.087959,22.129553,21.823200,21.948980,21.948980,57004870
|
|
2013-08-14,21.877249,21.923574,21.598045,21.664047,21.664047,83600184
|
|
2013-08-15,21.530298,21.542253,21.369900,21.411245,21.411245,75048249
|
|
2013-08-16,21.451593,21.480486,21.333536,21.342752,21.342752,67255147
|
|
2013-08-19,21.362677,21.718594,21.356201,21.560436,21.560436,72707508
|
|
2013-08-20,21.627684,21.721333,21.507883,21.554708,21.554708,49504863
|
|
2013-08-21,21.684969,21.840885,21.581608,21.652094,21.652094,70555472
|
|
2013-08-22,21.736029,21.787086,21.675007,21.761185,21.761185,34926424
|
|
2013-08-23,21.863798,21.868032,21.662554,21.674009,21.674009,43245489
|
|
2013-08-26,21.668779,21.790823,21.570398,21.578867,21.578867,42257801
|
|
2013-08-27,21.410250,21.512615,21.118343,21.174383,21.174383,69623993
|
|
2013-08-28,21.176874,21.305391,21.115105,21.134533,21.134533,53395392
|
|
2013-08-29,21.147484,21.429178,21.135529,21.305889,21.305889,59361671
|
|
2013-08-30,21.314110,21.370897,21.060062,21.093437,21.093437,74743109
|
|
2013-09-03,21.279240,21.573887,21.269028,21.429178,21.429178,82210996
|
|
2013-09-04,21.428431,21.755953,21.299416,21.709377,21.709377,81954037
|
|
2013-09-05,21.755953,21.914858,21.708879,21.906887,21.906887,51845604
|
|
2013-09-06,21.978619,22.011993,21.761930,21.907387,21.907387,62698130
|
|
2013-09-09,22.010748,22.160686,21.978121,22.118345,22.118345,49569103
|
|
2013-09-10,22.167412,22.216726,22.017473,22.133787,22.133787,51697050
|
|
2013-09-11,22.130548,22.340511,22.069279,22.321085,22.321085,64665477
|
|
2013-09-12,22.351221,22.363674,22.167162,22.243128,22.243128,43984248
|
|
2013-09-13,22.278994,22.308384,22.038395,22.143749,22.143749,53214717
|
|
2013-09-16,22.321335,22.341259,22.039143,22.111122,22.111122,53660381
|
|
2013-09-17,22.102406,22.126814,21.942753,22.070026,22.070026,50564822
|
|
2013-09-18,22.076004,22.514858,21.994310,22.498669,22.498669,77678069
|
|
2013-09-19,22.565170,22.565170,22.301409,22.375879,22.375879,64155573
|
|
2013-09-20,22.375879,22.518845,22.306889,22.493439,22.493439,174463490
|
|
2013-09-23,22.320089,22.455582,22.047361,22.079741,22.079741,71362485
|
|
2013-09-24,22.079741,22.169403,21.952717,22.088207,22.088207,59694916
|
|
2013-09-25,22.080984,22.080984,21.808256,21.848854,21.848854,66207234
|
|
2013-09-26,21.875505,21.986340,21.793312,21.872267,21.872267,50584897
|
|
2013-09-27,21.788830,21.856077,21.701408,21.827934,21.827934,50540732
|
|
2013-09-30,21.645866,21.938768,21.626688,21.815977,21.815977,69154239
|
|
2013-10-01,21.924072,22.108879,21.919092,22.092194,22.092194,67644602
|
|
2013-10-02,21.985842,22.150972,21.863550,22.116852,22.116852,60036190
|
|
2013-10-03,22.117100,22.269030,21.721085,21.820461,21.820461,84997401
|
|
2013-10-04,21.793312,21.855829,21.668779,21.727310,21.727310,54523605
|
|
2013-10-07,21.605268,21.768158,21.522079,21.562677,21.562677,51937949
|
|
2013-10-08,21.552217,21.568655,21.211245,21.262054,21.262054,78039419
|
|
2013-10-09,21.327061,21.485716,20.995804,21.316601,21.316601,106449509
|
|
2013-10-10,21.515354,21.639639,21.424944,21.624945,21.624945,90550137
|
|
2013-10-11,21.569901,21.755455,21.551720,21.718344,21.718344,56567236
|
|
2013-10-14,21.585592,21.824448,21.553961,21.820959,21.820959,49930453
|
|
2013-10-15,21.812243,22.058071,21.768408,21.967909,21.967909,63914673
|
|
2013-10-16,22.064049,22.374386,22.017721,22.366913,22.366913,80604999
|
|
2013-10-17,22.241385,22.338770,22.060562,22.136776,22.136776,170902191
|
|
2013-10-18,24.323330,25.291700,24.259071,25.190828,25.190828,464390148
|
|
2013-10-21,25.192074,25.379869,24.895435,24.988836,24.988836,145675990
|
|
2013-10-22,25.031178,25.230431,24.801786,25.080990,25.080990,88675135
|
|
2013-10-23,24.931549,25.772150,24.922335,25.688961,25.688961,106927293
|
|
2013-10-24,25.700418,25.917107,25.524328,25.543009,25.543009,83997668
|
|
2013-10-25,25.624453,25.624453,25.174141,25.285225,25.285225,81524432
|
|
2013-10-28,25.285225,25.490206,25.230181,25.280243,25.280243,46521724
|
|
2013-10-29,25.382360,25.826694,25.242884,25.809261,25.809261,64440637
|
|
2013-10-30,25.838900,25.840893,25.554216,25.664305,25.664305,53162522
|
|
2013-10-31,25.627193,25.940767,25.503656,25.668289,25.668289,65845885
|
|
2013-11-01,25.698425,25.803284,25.531801,25.580118,25.580118,51524405
|
|
2013-11-04,25.691202,25.712872,25.455338,25.556955,25.556955,45722740
|
|
2013-11-05,25.413494,25.694939,25.340519,25.442635,25.442635,47433127
|
|
2013-11-06,25.544254,25.579123,25.289459,25.473270,25.473270,36652871
|
|
2013-11-07,25.469784,25.502661,25.096931,25.104652,25.104652,67435822
|
|
2013-11-08,25.124577,25.367416,25.118349,25.305897,25.305897,51825529
|
|
2013-11-11,25.143505,25.303408,25.105898,25.170404,25.170404,44670812
|
|
2013-11-12,25.098425,25.344004,25.031178,25.200045,25.200045,48906630
|
|
2013-11-13,25.074764,25.724827,25.068537,25.715363,25.715363,63412799
|
|
2013-11-14,25.751476,25.896683,25.662560,25.784105,25.784105,46842923
|
|
2013-11-15,25.775139,25.853096,25.661564,25.742512,25.742512,51243355
|
|
2013-11-18,25.797056,26.120594,25.634914,25.692448,25.692448,70651832
|
|
2013-11-19,25.696684,25.772150,25.480742,25.534290,25.534290,45433661
|
|
2013-11-20,25.652597,25.737530,25.413742,25.462311,25.462311,38692487
|
|
2013-11-21,25.579123,25.860817,25.554216,25.755213,25.755213,43835693
|
|
2013-11-22,25.739023,25.807516,25.634417,25.700916,25.700916,50356042
|
|
2013-11-25,25.832174,26.231428,25.778873,26.050606,26.050606,64761837
|
|
2013-11-26,26.117107,26.438402,25.976135,26.361441,26.361441,91794785
|
|
2013-11-27,26.451603,26.600296,26.401043,26.478502,26.478502,45112461
|
|
2013-11-29,26.454842,26.565924,26.387344,26.390831,26.390831,47890836
|
|
2013-12-02,26.488464,26.559200,26.170904,26.263557,26.263557,55133884
|
|
2013-12-03,26.175636,26.486721,26.127567,26.233171,26.233171,67295297
|
|
2013-12-04,26.186098,26.500172,26.151976,26.355713,26.355713,47842656
|
|
2013-12-05,26.331305,26.392574,26.179125,26.334791,26.334791,45517975
|
|
2013-12-06,26.644878,26.650108,26.403034,26.646872,26.646872,57366220
|
|
2013-12-09,26.674767,26.956711,26.600794,26.852848,26.852848,59526286
|
|
2013-12-10,26.803286,27.205776,26.790831,27.015240,27.015240,74433955
|
|
2013-12-11,27.083485,27.181118,26.778875,26.831678,26.831678,68728650
|
|
2013-12-12,26.888466,26.972401,26.625202,26.649113,26.649113,64099363
|
|
2013-12-13,26.784605,26.806772,26.348490,26.420719,26.420719,86820208
|
|
2013-12-16,26.500669,26.766920,26.451105,26.724331,26.724331,64320188
|
|
2013-12-17,26.720346,26.918104,26.609760,26.646622,26.646622,61658247
|
|
2013-12-18,26.696186,27.022463,26.377132,27.017483,27.017483,88743390
|
|
2013-12-19,26.918352,27.197805,26.876261,27.054094,27.054094,66877738
|
|
2013-12-20,27.105900,27.426449,27.098429,27.412750,27.412750,130953011
|
|
2013-12-23,27.592575,27.790833,27.524830,27.773397,27.773397,69122119
|
|
2013-12-24,27.770161,27.776884,27.599052,27.692204,27.692204,29478078
|
|
2013-12-26,27.746250,27.870535,27.613747,27.832178,27.832178,53712576
|
|
2013-12-27,27.895441,27.902414,27.719601,27.855591,27.855591,63023345
|
|
2013-12-30,27.903910,27.907894,27.621965,27.632925,27.632925,49629328
|
|
2013-12-31,27.702166,27.920347,27.553225,27.913124,27.913124,54519590
|
|
2014-01-02,27.782366,27.839401,27.603037,27.724083,27.724083,73129082
|
|
2014-01-03,27.770908,27.818977,27.520098,27.521841,27.521841,66917888
|
|
2014-01-06,27.721344,27.867046,27.557707,27.828691,27.828691,71037271
|
|
2014-01-07,28.019974,28.385853,27.924334,28.365179,28.365179,102486711
|
|
2014-01-08,28.543015,28.575891,28.226450,28.424210,28.424210,90036218
|
|
2014-01-09,28.479254,28.498680,28.033922,28.150484,28.150484,83692529
|
|
2014-01-10,28.370661,28.370661,27.951481,28.148991,28.148991,86061375
|
|
2014-01-13,28.056587,28.565680,27.824955,27.969664,27.969664,97118665
|
|
2014-01-14,28.342516,28.667547,28.096935,28.627695,28.627695,99676216
|
|
2014-01-15,28.717112,28.767174,28.487970,28.608269,28.608269,78300393
|
|
2014-01-16,28.620224,28.840151,28.592827,28.797560,28.797560,67608467
|
|
2014-01-17,28.813251,28.907398,28.498182,28.655842,28.655842,108457005
|
|
2014-01-21,28.914869,28.991333,28.675018,28.983862,28.983862,79492846
|
|
2014-01-22,29.056339,29.088221,28.863314,29.016739,29.016739,63091600
|
|
2014-01-23,28.891706,28.953724,28.751482,28.894197,28.894197,78256228
|
|
2014-01-24,28.667795,28.731058,27.970161,27.990833,27.990833,156283602
|
|
2014-01-27,28.047373,28.057335,26.955713,27.427942,27.427942,174796734
|
|
2014-01-28,27.654345,28.038654,27.644880,27.970409,27.970409,88739375
|
|
2014-01-29,27.873524,27.939028,27.382862,27.569662,27.569662,95552818
|
|
2014-01-30,28.518106,28.704659,28.076014,28.278753,28.278753,204419353
|
|
2014-01-31,29.174397,29.552729,28.670786,29.414000,29.414000,223486554
|
|
2014-02-03,29.369913,29.432678,28.194571,28.229937,28.229937,183449044
|
|
2014-02-04,28.343512,28.767174,28.319103,28.347746,28.347746,112897588
|
|
2014-02-05,28.477758,28.661818,28.095192,28.473274,28.473274,96139007
|
|
2014-02-06,28.670786,28.895693,28.581619,28.890711,28.890711,78155853
|
|
2014-02-07,29.081743,29.337536,28.905655,29.326078,29.326078,105843245
|
|
2014-02-10,29.185604,29.449615,29.116365,29.213751,29.213751,78099643
|
|
2014-02-11,29.394073,29.685482,29.195818,29.643389,29.643389,82339476
|
|
2014-02-12,29.613998,29.638906,29.424212,29.556465,29.556465,69238554
|
|
2014-02-13,29.408520,29.885483,29.381371,29.885483,29.885483,73731331
|
|
2014-02-14,29.778631,29.997313,29.708645,29.957710,29.957710,87795852
|
|
2014-02-18,29.923092,30.208521,29.887974,30.158957,30.158957,84672187
|
|
2014-02-19,30.019978,30.117613,29.825706,29.946255,29.946255,84459392
|
|
2014-02-20,29.966179,30.059580,29.893452,29.990339,29.990339,68287001
|
|
2014-02-21,30.082493,30.133801,29.958708,29.982368,29.982368,74771214
|
|
2014-02-24,30.021473,30.390091,30.014996,30.199554,30.199554,67223027
|
|
2014-02-25,30.284985,30.498184,30.147499,30.386105,30.386105,57763704
|
|
2014-02-26,30.485731,30.607277,30.230688,30.390341,30.390341,79585191
|
|
2014-02-27,30.346006,30.491461,30.311634,30.366428,30.366428,50588912
|
|
2014-02-28,30.394573,30.490463,30.042892,30.277761,30.277761,92890878
|
|
2014-03-03,30.056091,30.083241,29.692205,29.954971,29.954971,84507572
|
|
2014-03-04,30.261572,30.286480,30.124586,30.259331,30.259331,58928052
|
|
2014-03-05,30.262817,30.462818,30.172157,30.342768,30.342768,49597208
|
|
2014-03-06,30.442892,30.539282,30.351236,30.376392,30.376392,50914126
|
|
2014-03-07,30.555471,30.560204,30.172905,30.256342,30.256342,60831159
|
|
2014-03-10,30.278757,30.327326,29.989841,30.176142,30.176142,48766105
|
|
2014-03-11,30.230936,30.244637,29.804285,29.887724,29.887724,68776830
|
|
2014-03-12,29.798309,30.083490,29.494200,30.069792,30.069792,78866507
|
|
2014-03-13,30.085979,30.149492,29.508394,29.615494,29.615494,94175675
|
|
2014-03-14,29.439404,29.660576,29.203787,29.210512,29.210512,92099924
|
|
2014-03-17,29.371161,29.814997,29.342766,29.691210,29.691210,86808163
|
|
2014-03-18,29.755220,30.175146,29.715120,30.168421,30.168421,72872123
|
|
2014-03-19,30.181871,30.186604,29.748743,29.869293,29.869293,64757822
|
|
2014-03-20,29.886726,30.127325,29.772406,29.817238,29.817238,67640587
|
|
2014-03-21,30.045134,30.127825,29.450861,29.465555,29.465555,128821050
|
|
2014-03-24,29.494200,29.511883,28.541767,28.840151,28.840151,121939352
|
|
2014-03-25,29.041147,29.136787,28.567921,28.859825,28.859825,96769361
|
|
2014-03-26,28.941769,29.179876,28.181868,28.193575,28.193575,103586819
|
|
2014-03-27,28.322241,28.322241,27.570307,27.846546,27.846546,262719
|
|
2014-03-28,27.983171,28.243956,27.857019,27.922838,27.922838,824257
|
|
2014-03-31,28.266893,28.272379,27.770258,27.772251,27.772251,216593
|
|
2014-04-01,27.859013,28.344681,27.859013,28.280355,28.280355,158434
|
|
2014-04-02,29.917362,30.158699,28.032537,28.272379,28.272379,2942055
|
|
2014-04-03,28.414488,29.283602,28.129271,28.409002,28.409002,101983228
|
|
2014-04-04,28.653831,28.809404,27.075665,27.082645,27.082645,127386783
|
|
2014-04-07,26.962973,27.348913,26.285334,26.833828,26.833828,88033033
|
|
2014-04-08,27.055719,27.674021,27.006353,27.669035,27.669035,63024560
|
|
2014-04-09,27.904388,28.191101,27.571802,28.129770,28.129770,66616395
|
|
2014-04-10,28.172651,28.172651,26.921087,26.973444,26.973444,80737057
|
|
2014-04-11,26.554594,26.926073,26.254417,26.457361,26.457361,78496923
|
|
2014-04-14,26.838814,27.130512,26.405504,26.553099,26.553099,51501009
|
|
2014-04-15,26.767509,26.848787,25.852022,26.748562,26.748562,77101101
|
|
2014-04-16,27.075665,27.773746,26.926073,27.750811,27.750811,97865955
|
|
2014-04-17,27.365368,27.399775,26.484785,26.731607,26.731607,136190888
|
|
2014-04-21,26.731607,26.761526,26.208046,26.358631,26.358631,51334553
|
|
2014-04-22,26.359631,26.787954,26.303284,26.667286,26.667286,47307527
|
|
2014-04-23,26.616425,26.620415,26.240458,26.274862,26.274862,41046384
|
|
2014-04-24,26.430935,26.509718,26.034521,26.186106,26.186106,37663121
|
|
2014-04-25,26.053968,26.163170,25.700439,25.738335,25.738335,42007014
|
|
2014-04-28,25.788198,25.859003,25.071167,25.786703,25.786703,66710653
|
|
2014-04-29,25.774237,26.400517,25.745316,26.312757,26.312757,53981801
|
|
2014-04-30,26.307772,26.327717,26.054466,26.260900,26.260900,35023895
|
|
2014-05-01,26.283339,26.573542,26.122280,26.494759,26.494759,38110345
|
|
2014-05-02,26.614929,26.626896,26.208544,26.324226,26.324226,33770463
|
|
2014-05-05,26.169153,26.372595,25.994633,26.318243,26.318243,20482080
|
|
2014-05-06,26.189596,26.268379,25.682489,25.686478,25.686478,33780490
|
|
2014-05-07,25.718889,25.763268,25.096100,25.428186,25.428186,64486563
|
|
2014-05-08,25.353392,25.790691,25.253166,25.480045,25.480045,40426688
|
|
2014-05-09,25.467579,25.923826,25.140976,25.865486,25.865486,48789585
|
|
2014-05-12,26.103832,26.436916,25.879448,26.423454,26.423454,38250730
|
|
2014-05-13,26.471823,26.730112,26.403011,26.581520,26.581520,33068541
|
|
2014-05-14,26.577032,26.577032,26.192589,26.260403,26.260403,23835261
|
|
2014-05-15,26.213032,26.221510,25.800165,25.927814,25.927814,34087331
|
|
2014-05-16,25.998121,26.018566,25.701437,25.960226,25.960226,29705333
|
|
2014-05-19,25.913855,26.416473,25.808292,26.370600,26.370600,25555972
|
|
2014-05-20,26.414478,26.738091,26.242950,26.415976,26.415976,35695734
|
|
2014-05-21,26.572046,26.885336,26.522682,26.873220,26.873220,23925508
|
|
2014-05-22,26.982420,27.305035,26.964968,27.178383,27.178383,32316482
|
|
2014-05-23,27.288080,27.606207,27.110567,27.559336,27.559336,38643806
|
|
2014-05-27,27.723885,28.222515,27.641609,28.220022,28.220022,42083223
|
|
2014-05-28,28.151211,28.314262,27.973200,28.007107,28.007107,33040464
|
|
2014-05-29,28.090378,28.122789,27.859013,27.927326,27.927326,27082150
|
|
2014-05-30,27.963226,27.990652,27.719397,27.917852,27.917852,35422988
|
|
2014-06-02,27.958241,27.968212,27.211790,27.620667,27.620667,28700582
|
|
2014-06-03,27.474070,27.541386,27.053225,27.172398,27.172398,37332215
|
|
2014-06-04,27.000870,27.355396,26.863747,27.158438,27.158438,36329469
|
|
2014-06-05,27.245197,27.671528,27.147964,27.619171,27.619171,33782496
|
|
2014-06-06,27.826603,27.826603,27.371351,27.740339,27.740339,34735104
|
|
2014-06-09,27.781227,28.067940,27.725880,28.029045,28.029045,29350361
|
|
2014-06-10,27.948767,28.102844,27.818624,27.950762,27.950762,27034019
|
|
2014-06-11,27.823610,27.917353,27.675018,27.865496,27.865496,22002242
|
|
2014-06-12,27.788706,27.823112,27.347916,27.492022,27.492022,29169867
|
|
2014-06-13,27.537395,27.539391,27.203314,27.512465,27.512465,24410836
|
|
2014-06-16,27.387808,27.405758,27.001865,27.139488,27.139488,34051232
|
|
2014-06-17,27.135498,27.191345,26.892666,27.076162,27.076162,28891103
|
|
2014-06-18,27.168409,27.602219,27.125526,27.592745,27.592745,34835379
|
|
2014-06-19,27.636126,27.674021,27.350409,27.669035,27.669035,49136535
|
|
2014-06-20,27.766268,27.802668,27.444252,27.741835,27.741835,90166875
|
|
2014-06-23,27.681499,28.172651,27.636623,28.170158,28.170158,30736155
|
|
2014-06-24,28.182125,28.553905,27.973698,28.153704,28.153704,44142862
|
|
2014-06-25,28.185616,28.918604,28.183622,28.853283,28.853283,39387843
|
|
2014-06-26,28.970463,29.042763,28.514214,28.721146,28.721146,34839390
|
|
2014-06-27,28.779985,28.914116,28.611446,28.782976,28.782976,44738493
|
|
2014-06-30,28.853783,28.899157,28.658817,28.685246,28.685246,26275943
|
|
2014-07-01,28.836828,29.139996,28.753557,29.053734,29.053734,28959290
|
|
2014-07-02,29.087641,29.191854,28.940044,29.037029,29.037029,21127848
|
|
2014-07-03,29.087641,29.170412,28.966473,29.156450,29.156450,14283107
|
|
2014-07-07,29.108084,29.241219,28.900154,29.032789,29.032789,21292298
|
|
2014-07-08,28.803919,28.897062,28.229246,28.476318,28.476318,38190565
|
|
2014-07-09,28.500751,28.757048,28.390854,28.725136,28.725136,22335153
|
|
2014-07-10,28.218027,28.750565,28.173151,28.476816,28.476816,27134293
|
|
2014-07-11,28.517206,28.962982,28.492773,28.879711,28.879711,32434806
|
|
2014-07-14,29.050243,29.180386,28.822369,29.163431,29.163431,37081529
|
|
2014-07-15,29.206814,29.210054,28.749069,29.158943,29.158943,32460877
|
|
2014-07-16,29.319504,29.339449,29.030296,29.053234,29.053234,27942506
|
|
2014-07-17,28.897163,28.969963,28.352657,28.607958,28.607958,60331186
|
|
2014-07-18,29.568819,29.758299,29.020325,29.672535,29.672535,80283816
|
|
2014-07-21,29.506491,29.638626,29.181532,29.392801,29.392801,41242922
|
|
2014-07-22,29.455132,29.900408,29.449146,29.655581,29.655581,33983045
|
|
2014-07-23,29.580288,29.810656,29.543886,29.717411,29.717411,24663528
|
|
2014-07-24,29.740847,29.892929,29.507486,29.586271,29.586271,20702684
|
|
2014-07-25,29.439175,29.511974,29.271135,29.370363,29.370363,18649061
|
|
2014-07-28,29.322994,29.543886,29.157598,29.449146,29.449146,19736037
|
|
2014-07-29,29.356901,29.404270,29.095867,29.200331,29.200331,26997920
|
|
2014-07-30,29.247202,29.394299,29.120050,29.290583,29.290583,20329662
|
|
2014-07-31,28.950516,29.102598,28.421967,28.501747,28.501747,42055146
|
|
2014-08-01,28.441914,28.719152,28.065447,28.226006,28.226006,39105069
|
|
2014-08-04,28.374100,28.688734,28.127775,28.579037,28.579037,28546159
|
|
2014-08-05,28.424461,28.520697,28.053478,28.176142,28.176142,31024946
|
|
2014-08-06,28.012093,28.456873,27.923336,28.241163,28.241163,26687069
|
|
2014-08-07,28.322241,28.416483,27.978186,28.090876,28.090876,22218835
|
|
2014-08-08,28.100849,28.434433,27.940788,28.360636,28.360636,29895854
|
|
2014-08-11,28.421469,28.446400,28.222515,28.316257,28.316257,24294518
|
|
2014-08-12,28.148718,28.217529,27.967216,28.059464,28.059464,30840441
|
|
2014-08-13,28.287836,28.671284,28.210049,28.660313,28.660313,28784812
|
|
2014-08-14,28.730122,28.815886,28.465847,28.653831,28.653831,19709966
|
|
2014-08-15,28.813890,28.889683,28.447895,28.595491,28.595491,30383189
|
|
2014-08-18,28.726631,29.145481,28.721146,29.028303,29.028303,25682318
|
|
2014-08-19,29.169914,29.286594,29.120050,29.262659,29.262659,19573592
|
|
2014-08-20,29.213795,29.254681,29.048746,29.144484,29.144484,20734771
|
|
2014-08-21,29.111076,29.144981,28.977442,29.088636,29.088636,18296094
|
|
2014-08-22,29.099607,29.181683,28.952511,29.048248,29.048248,15781209
|
|
2014-08-25,29.155952,29.169914,28.870735,28.930571,28.930571,27228551
|
|
2014-08-26,28.983425,29.010351,28.750067,28.813890,28.813890,32793789
|
|
2014-08-27,28.784472,28.845304,28.427103,28.471830,28.471830,34067276
|
|
2014-08-28,28.400028,28.584023,28.277365,28.382076,28.382076,25858801
|
|
2014-08-29,28.488285,28.523687,28.275820,28.501747,28.501747,21675347
|
|
2014-09-02,28.514214,28.812395,28.481304,28.787464,28.787464,31568434
|
|
2014-09-03,28.920597,29.069689,28.671284,28.817881,28.817881,24302540
|
|
2014-09-04,28.920597,29.219776,28.881704,29.019327,29.019327,29163850
|
|
2014-09-05,29.119055,29.247202,29.017832,29.223766,29.223766,32647388
|
|
2014-09-08,29.249695,29.507486,29.234735,29.405268,29.405268,28620362
|
|
2014-09-09,29.364380,29.369366,28.920597,28.970961,28.970961,25744488
|
|
2014-09-10,28.995394,29.095119,28.768017,29.075174,29.075174,19547521
|
|
2014-09-11,28.938549,29.010851,28.734110,28.987913,28.987913,24420864
|
|
2014-09-12,28.970463,29.002375,28.644358,28.702198,28.702198,32033708
|
|
2014-09-15,28.568565,28.668791,28.332712,28.576544,28.576544,31951483
|
|
2014-09-16,28.559589,28.995394,28.554604,28.918104,28.918104,29607064
|
|
2014-09-17,28.921097,29.295568,28.859516,29.158445,29.158445,33856699
|
|
2014-09-18,29.269640,29.396292,29.169914,29.382830,29.382830,28891103
|
|
2014-09-19,29.494024,29.742342,29.394299,29.722397,29.722397,74732617
|
|
2014-09-22,29.609707,29.616138,29.093124,29.288090,29.288090,33790518
|
|
2014-09-23,29.262161,29.262161,28.970463,28.976944,28.976944,29428575
|
|
2014-09-24,28.993399,29.400780,28.946527,29.319004,29.319004,34562632
|
|
2014-09-25,29.297066,29.318506,28.630396,28.674274,28.674274,38519466
|
|
2014-09-26,28.724138,28.883202,28.654329,28.775995,28.775995,28873054
|
|
2014-09-29,28.509228,28.830345,28.480307,28.739098,28.739098,25648224
|
|
2014-09-30,28.767519,28.913118,28.564077,28.788960,28.788960,32434806
|
|
2014-10-01,28.721645,28.799931,28.272877,28.335705,28.335705,28909153
|
|
2014-10-02,28.287836,28.517206,28.088882,28.425957,28.425957,23568530
|
|
2014-10-03,28.574051,28.782228,28.546625,28.685246,28.685246,22834521
|
|
2014-10-06,28.860764,28.970463,28.643360,28.788462,28.788462,24292512
|
|
2014-10-07,28.641365,28.684746,28.109823,28.109823,28.109823,38226664
|
|
2014-10-08,28.201075,28.615437,27.798180,28.546625,28.546625,39817018
|
|
2014-10-09,28.480806,28.496264,27.876465,27.967216,27.967216,50496258
|
|
2014-10-10,27.809649,28.179134,27.128019,27.149960,27.149960,61638766
|
|
2014-10-13,27.174891,27.399775,26.582020,26.587503,26.587503,51633371
|
|
2014-10-14,26.871225,27.284590,26.585508,26.823357,26.823357,44451708
|
|
2014-10-15,26.477804,26.567060,25.844046,26.428940,26.428940,74387672
|
|
2014-10-16,25.878948,26.399021,25.679497,26.153694,26.153694,74171079
|
|
2014-10-17,26.290319,26.476309,25.356882,25.488522,25.488522,110787334
|
|
2014-10-20,25.402758,26.016573,25.335442,25.970697,25.970697,52150788
|
|
2014-10-21,26.187601,26.267384,25.884434,26.254917,26.254917,46725935
|
|
2014-10-22,26.421959,26.916101,26.367607,26.562572,26.562572,58385859
|
|
2014-10-23,26.892168,27.286085,26.719143,27.124531,27.124531,46976621
|
|
2014-10-24,27.143478,27.169407,26.716150,26.915106,26.915106,39462046
|
|
2014-10-27,26.777981,27.145971,26.777981,26.964470,26.964470,23706909
|
|
2014-10-28,27.075665,27.373844,27.006853,27.369856,27.369856,25419598
|
|
2014-10-29,27.424706,27.633633,27.274118,27.391296,27.391296,35410955
|
|
2014-10-30,27.372349,27.564322,27.101093,27.440163,27.440163,29113713
|
|
2014-10-31,27.890924,27.901896,27.661554,27.877462,27.877462,40701440
|
|
2014-11-03,27.698954,27.818624,27.585764,27.684992,27.684992,27645693
|
|
2014-11-04,27.574295,27.698954,27.389801,27.629642,27.629642,24884132
|
|
2014-11-05,27.763775,27.763775,27.128019,27.221264,27.221264,40645286
|
|
2014-11-06,27.200321,27.269382,26.974442,27.027796,27.027796,26665008
|
|
2014-11-07,27.235723,27.235723,26.859756,26.976437,26.976437,32675465
|
|
2014-11-10,26.998875,27.404263,26.976934,27.299549,27.299549,22692131
|
|
2014-11-11,27.349413,27.521441,27.240211,27.439165,27.439165,19310873
|
|
2014-11-12,27.444153,27.447641,27.183867,27.290573,27.290573,22593862
|
|
2014-11-13,27.414734,27.414734,27.099598,27.194338,27.194338,26787343
|
|
2014-11-14,27.259159,27.259159,27.033279,27.145472,27.145472,25790614
|
|
2014-11-17,27.104584,27.115055,26.629938,26.752052,26.752052,34520517
|
|
2014-11-18,26.801416,27.022808,26.635372,26.678255,26.678255,39253475
|
|
2014-11-19,26.676760,26.838314,26.431433,26.775988,26.775988,27844237
|
|
2014-11-20,26.489773,26.682243,26.481297,26.668282,26.668282,31267610
|
|
2014-11-21,27.006353,27.032782,26.754545,26.801416,26.801416,44485801
|
|
2014-11-24,26.808895,27.060705,26.707674,26.889673,26.889673,34127440
|
|
2014-11-25,26.876211,27.124531,26.856365,26.979927,26.979927,35798014
|
|
2014-11-26,26.969954,27.003363,26.778580,26.944525,26.944525,30459397
|
|
2014-11-28,26.956989,27.025801,26.756540,27.017324,27.017324,22966883
|
|
2014-12-01,26.871225,26.996382,26.520189,26.616922,26.616922,42307838
|
|
2014-12-02,26.602463,26.701691,26.417471,26.614429,26.614429,30533600
|
|
2014-12-03,26.499247,26.726423,26.390545,26.493263,26.493263,25559983
|
|
2014-12-04,26.485285,26.793440,26.357136,26.791943,26.791943,27842232
|
|
2014-12-05,26.477306,26.571548,26.142227,26.191092,26.191092,51312493
|
|
2014-12-08,26.284336,26.477306,26.117794,26.276857,26.276857,46587556
|
|
2014-12-09,26.035519,26.636370,25.953745,26.595482,26.595482,37426473
|
|
2014-12-10,26.581022,26.743076,26.206051,26.230984,26.230984,34245764
|
|
2014-12-11,26.317745,26.622908,26.282841,26.344671,26.344671,32216207
|
|
2014-12-12,26.103832,26.352650,25.861996,25.861996,25.861996,39891221
|
|
2014-12-15,26.065437,26.083387,25.593233,25.619661,25.619661,56268061
|
|
2014-12-16,25.507969,25.582264,24.383057,24.701681,24.701681,79285081
|
|
2014-12-17,24.781961,25.280592,24.772488,25.175381,25.175381,57663883
|
|
2014-12-18,25.577278,25.623152,25.165907,25.485031,25.485031,58534266
|
|
2014-12-19,25.505474,25.815125,25.276154,25.746813,25.746813,73804074
|
|
2014-12-22,25.733349,26.250929,25.733349,26.171646,26.171646,54475152
|
|
2014-12-23,26.277855,26.654819,26.242451,26.456863,26.456863,43952341
|
|
2014-12-24,26.452873,26.515154,26.278851,26.366112,26.366112,14118657
|
|
2014-12-26,26.366112,26.639362,26.293312,26.628391,26.628391,20810980
|
|
2014-12-29,26.536644,26.700693,26.427992,26.443897,26.443897,45570772
|
|
2014-12-30,26.332205,26.484785,26.284336,26.448385,26.448385,17525986
|
|
2014-12-31,26.489773,26.557089,26.218018,26.247936,26.247936,27364925
|
|
2015-01-02,26.378078,26.490770,26.133251,26.168653,26.168653,28951268
|
|
2015-01-05,26.091366,26.144720,25.582764,25.623152,25.623152,41196796
|
|
2015-01-06,25.679497,25.738087,24.983908,25.029282,25.029282,57998800
|
|
2015-01-07,25.280592,25.292759,24.914099,24.986401,24.986401,41301082
|
|
2015-01-08,24.831326,25.105074,24.482782,25.065184,25.065184,67071641
|
|
2015-01-09,25.168900,25.176876,24.671764,24.740576,24.740576,41427428
|
|
2015-01-12,24.679243,24.730902,24.311253,24.560070,24.560070,46535413
|
|
2015-01-13,24.873709,25.080141,24.552092,24.741074,24.741074,47409807
|
|
2015-01-14,24.664783,25.092607,24.582508,24.974932,24.974932,44714427
|
|
2015-01-15,25.209288,25.214773,24.819857,25.020805,25.020805,54316718
|
|
2015-01-16,24.932049,25.339930,24.931549,25.334444,25.334444,45965854
|
|
2015-01-20,25.480045,25.554838,25.231527,25.275606,25.275606,44640224
|
|
2015-01-21,25.293058,25.892912,25.240702,25.831081,25.831081,45374234
|
|
2015-01-22,26.002609,26.743076,25.913855,26.646341,26.646341,53538588
|
|
2015-01-23,26.706179,27.034277,26.577032,26.923580,26.923580,45634948
|
|
2015-01-26,26.852776,26.876211,26.410990,26.687229,26.687229,30874534
|
|
2015-01-27,26.425947,26.462349,25.838560,25.860500,25.860500,38080263
|
|
2015-01-28,26.067432,26.077904,25.430182,25.430182,25.430182,33676205
|
|
2015-01-29,25.480045,25.484531,24.991386,25.463091,25.463091,83727244
|
|
2015-01-30,25.722380,26.919592,25.705425,26.652824,26.652824,112127002
|
|
2015-02-02,26.513706,26.577032,25.856510,26.351652,26.351652,56996054
|
|
2015-02-03,26.327717,26.596977,26.091366,26.389547,26.389547,40773638
|
|
2015-02-04,26.389547,26.560678,25.992140,26.066435,26.066435,33273101
|
|
2015-02-05,26.117794,26.352650,26.033026,26.306774,26.306774,36995292
|
|
2015-02-06,26.309767,26.786457,26.248434,26.477306,26.477306,35270570
|
|
2015-02-09,26.327717,26.527170,26.228989,26.319241,26.319241,25355423
|
|
2015-02-10,26.392538,26.811390,26.273865,26.773493,26.773493,34997823
|
|
2015-02-11,26.691717,26.848787,26.595881,26.725126,26.725126,27555446
|
|
2015-02-12,26.788952,27.166414,26.660454,27.072172,27.072172,32404724
|
|
2015-02-13,27.093117,27.420218,27.082146,27.375341,27.375341,38006060
|
|
2015-02-17,27.266640,27.424706,26.980425,27.067686,27.067686,32336537
|
|
2015-02-18,26.995884,27.199823,26.801914,26.911116,26.911116,29061570
|
|
2015-02-19,26.828342,27.081148,26.826847,27.069181,27.069181,19782163
|
|
2015-02-20,27.082146,27.113062,26.716648,26.873718,26.873718,28887092
|
|
2015-02-23,26.729115,26.748512,26.398024,26.522682,26.522682,29157834
|
|
2015-02-24,26.427443,26.766014,26.340183,26.731110,26.731110,20101036
|
|
2015-02-25,26.721636,27.236223,26.698948,27.119045,27.119045,36519991
|
|
2015-02-26,27.086136,27.730865,27.000870,27.697954,27.697954,46230579
|
|
2015-02-27,27.636126,28.158192,27.569307,27.843555,27.843555,48203982
|
|
2015-03-02,27.949764,28.529173,27.861008,28.488785,28.488785,42592618
|
|
2015-03-03,28.444407,28.690729,28.248444,28.603470,28.603470,34095352
|
|
2015-03-04,28.515211,28.776493,28.322741,28.590006,28.590006,37536775
|
|
2015-03-05,28.672279,28.816385,28.592001,28.687738,28.687738,27792094
|
|
2015-03-06,28.665298,28.755053,28.260410,28.306534,28.306534,33182854
|
|
2015-03-09,28.265396,28.435431,28.099604,28.364626,28.364626,21242161
|
|
2015-03-10,28.135256,28.165173,27.660559,27.674520,27.674520,35846146
|
|
2015-03-11,27.681002,27.830591,27.458612,27.483543,27.483543,36415706
|
|
2015-03-12,27.599726,27.742332,27.447641,27.699451,27.699451,27792094
|
|
2015-03-13,27.599226,27.843555,27.136497,27.291073,27.291073,34071287
|
|
2015-03-16,27.472075,27.766268,27.225252,27.649588,27.649588,32819860
|
|
2015-03-17,27.509972,27.614185,27.324980,27.466591,27.466591,36110871
|
|
2015-03-18,27.549362,27.912367,27.275116,27.898405,27.898405,42690887
|
|
2015-03-19,27.892920,27.963226,27.731113,27.823112,27.823112,23945563
|
|
2015-03-20,28.005611,28.009102,27.875967,27.941286,27.941286,52337299
|
|
2015-03-23,27.944778,28.041014,27.715406,27.863998,27.863998,32876014
|
|
2015-03-24,28.050985,28.650839,27.983671,28.431440,28.431440,51665459
|
|
2015-03-25,28.446899,28.534658,27.860510,27.862753,27.862753,43045859
|
|
2015-03-26,27.803165,27.868486,27.457115,27.682499,27.682499,31452115
|
|
2015-03-27,27.574295,27.687983,27.331461,27.341932,27.341932,37949906
|
|
2015-03-30,27.505484,27.597731,27.333456,27.525928,27.525928,25750504
|
|
2015-03-31,27.424706,27.659561,27.261154,27.324980,27.324980,31760961
|
|
2015-04-01,27.354897,27.481548,26.901142,27.053724,27.053724,39261497
|
|
2015-04-02,26.968458,26.968458,26.619267,26.703186,26.703186,34327989
|
|
2015-04-06,26.538139,26.846792,26.406002,26.764767,26.764767,26488525
|
|
2015-04-07,26.830338,27.060205,26.726622,26.777481,26.777481,26057345
|
|
2015-04-08,26.845297,27.118048,26.845297,27.006353,27.006353,23570536
|
|
2015-04-09,26.977432,27.023308,26.701193,26.964968,26.964968,31157308
|
|
2015-04-10,27.040260,27.040260,26.791943,26.926573,26.926573,28189181
|
|
2015-04-13,26.846792,27.128519,26.791943,26.884687,26.884687,32906096
|
|
2015-04-14,26.739088,26.804907,26.332306,26.446890,26.446890,52082601
|
|
2015-04-15,26.362621,26.663296,26.089373,26.553596,26.553596,46376979
|
|
2015-04-16,26.422457,26.706179,26.407997,26.616922,26.616922,25997180
|
|
2015-04-17,26.360626,26.419464,25.979174,26.130758,26.130758,43037837
|
|
2015-04-20,26.208046,26.731110,26.153196,26.695707,26.695707,33585958
|
|
2015-04-21,26.801914,26.895658,26.610689,26.625401,26.625401,36895018
|
|
2015-04-22,26.646841,26.979927,26.514704,26.894411,26.894411,31871263
|
|
2015-04-23,26.975939,27.472574,26.937544,27.275116,27.275116,83697161
|
|
2015-04-24,28.227501,28.478811,27.786213,28.175644,28.175644,98650102
|
|
2015-04-27,28.169500,28.297501,27.660000,27.768499,27.768499,47960000
|
|
2015-04-28,27.732000,27.801001,27.518299,27.684000,27.684000,29820000
|
|
2015-04-29,27.523500,27.684000,27.345249,27.454000,27.454000,33976000
|
|
2015-04-30,27.393499,27.429501,26.752501,26.867001,26.867001,41644000
|
|
2015-05-01,26.921499,26.976999,26.605000,26.895000,26.895000,35364000
|
|
2015-05-04,26.926500,27.203501,26.753000,27.039000,27.039000,26160000
|
|
2015-05-05,26.910500,26.987000,26.519550,26.540001,26.540001,27662000
|
|
2015-05-06,26.562000,26.618999,26.054251,26.211000,26.211000,31340000
|
|
2015-05-07,26.199499,26.673000,26.087500,26.535000,26.535000,30926000
|
|
2015-05-08,26.832500,27.057501,26.250000,26.910999,26.910999,30552000
|
|
2015-05-11,26.918501,27.099001,26.770000,26.785000,26.785000,18106000
|
|
2015-05-12,26.580000,26.660450,26.263000,26.452000,26.452000,32684000
|
|
2015-05-13,26.528000,26.716101,26.432751,26.481001,26.481001,25046000
|
|
2015-05-14,26.688499,26.950001,26.620501,26.920000,26.920000,28078000
|
|
2015-05-15,26.959000,26.963699,26.518999,26.692499,26.692499,39426000
|
|
2015-05-18,26.600500,26.740999,26.442499,26.615000,26.615000,40068000
|
|
2015-05-19,26.698999,27.033001,26.652000,26.868000,26.868000,39338000
|
|
2015-05-20,26.924500,27.146000,26.648600,26.963499,26.963499,28616000
|
|
2015-05-21,26.897499,27.191999,26.799000,27.125500,27.125500,29254000
|
|
2015-05-22,27.007500,27.209499,26.975500,27.005501,27.005501,23524000
|
|
2015-05-26,26.906000,26.950001,26.493999,26.615999,26.615999,48130000
|
|
2015-05-27,26.639999,27.027500,26.585501,26.989500,26.989500,30500000
|
|
2015-05-28,26.900499,27.030500,26.812500,26.989000,26.989000,20596000
|
|
2015-05-29,26.868500,26.931499,26.572500,26.605499,26.605499,51948000
|
|
2015-06-01,26.839500,26.839500,26.488001,26.699499,26.699499,38086000
|
|
2015-06-02,26.646500,27.150000,26.566500,26.959000,26.959000,38780000
|
|
2015-06-03,26.995501,27.174999,26.855499,27.015499,27.015499,34340000
|
|
2015-06-04,26.888000,27.029499,26.716000,26.834999,26.834999,26966000
|
|
2015-06-05,26.817499,26.860001,26.625999,26.666500,26.666500,27764000
|
|
2015-06-08,26.665501,26.705999,26.312000,26.341499,26.341499,30412000
|
|
2015-06-09,26.378000,26.459999,26.150499,26.334499,26.334499,29106000
|
|
2015-06-10,26.468000,26.917999,26.467501,26.834499,26.834499,36300000
|
|
2015-06-11,26.921249,26.948999,26.650999,26.730499,26.730499,24350000
|
|
2015-06-12,26.580000,26.656000,26.507999,26.616501,26.616501,19116000
|
|
2015-06-15,26.400000,26.415001,26.200001,26.360001,26.360001,32654000
|
|
2015-06-16,26.420000,26.482000,26.278000,26.407499,26.407499,21436000
|
|
2015-06-17,26.468500,26.549000,26.254999,26.462999,26.462999,25884000
|
|
2015-06-18,26.549999,26.907499,26.539499,26.836500,26.836500,36662000
|
|
2015-06-19,26.860500,26.912500,26.650499,26.834499,26.834499,37870000
|
|
2015-06-22,26.979500,27.187000,26.876499,26.909500,26.909500,25006000
|
|
2015-06-23,26.982000,27.074949,26.762501,27.024000,27.024000,23950000
|
|
2015-06-24,27.000000,27.000000,26.783001,26.892000,26.892000,25732000
|
|
2015-06-25,26.943501,27.045000,26.761499,26.761499,26.761499,26714000
|
|
2015-06-26,26.863001,26.888000,26.567499,26.584499,26.584499,42182000
|
|
2015-06-29,26.250500,26.430500,26.027000,26.076000,26.076000,38756000
|
|
2015-06-30,26.301001,26.312500,26.025000,26.025499,26.025499,44344000
|
|
2015-07-01,26.236500,26.284500,25.911501,26.091999,26.091999,39220000
|
|
2015-07-02,26.054001,26.232500,26.054001,26.170000,26.170000,24718000
|
|
2015-07-06,25.975000,26.262501,25.950001,26.143000,26.143000,25610000
|
|
2015-07-07,26.156500,26.309000,25.759001,26.250999,26.250999,31944000
|
|
2015-07-08,26.052500,26.136700,25.805500,25.841499,25.841499,25934000
|
|
2015-07-09,26.156000,26.188499,26.017500,26.034000,26.034000,36846000
|
|
2015-07-10,26.314501,26.628000,26.277500,26.506500,26.506500,39134000
|
|
2015-07-13,26.643999,27.355499,26.620001,27.327499,27.327499,44130000
|
|
2015-07-14,27.337999,28.292450,27.335501,28.055000,28.055000,64882000
|
|
2015-07-15,28.006500,28.325150,27.839500,28.011000,28.011000,35692000
|
|
2015-07-16,28.256001,29.034000,28.250000,28.992500,28.992500,95366000
|
|
2015-07-17,32.450001,33.723400,32.250000,33.646500,33.646500,223298000
|
|
2015-07-20,32.962002,33.444000,32.650501,33.151001,33.151001,117218000
|
|
2015-07-21,32.760502,33.650002,32.715000,33.115002,33.115002,67544000
|
|
2015-07-22,33.044498,33.931999,32.950001,33.105000,33.105000,78586000
|
|
2015-07-23,33.063499,33.181499,32.049999,32.214001,32.214001,60582000
|
|
2015-07-24,32.349998,32.408501,31.125999,31.177999,31.177999,72514000
|
|
2015-07-27,31.049999,31.715000,31.025000,31.363001,31.363001,53508000
|
|
2015-07-28,31.641500,31.641500,31.165501,31.400000,31.400000,34546000
|
|
2015-07-29,31.440001,31.667999,31.132500,31.596500,31.596500,31502000
|
|
2015-07-30,31.500000,31.761000,31.102501,31.629499,31.629499,29484000
|
|
2015-07-31,31.569000,31.645500,31.275000,31.280500,31.280500,34122000
|
|
2015-08-03,31.267000,31.652800,31.267000,31.560499,31.560499,26090000
|
|
2015-08-04,31.421000,31.740499,31.358000,31.462500,31.462500,29818000
|
|
2015-08-05,31.716499,32.393002,31.658001,32.188999,32.188999,46686000
|
|
2015-08-06,32.250000,32.268951,31.612499,32.133999,32.133999,31452000
|
|
2015-08-07,32.011501,32.133999,31.485500,31.764999,31.764999,28078000
|
|
2015-08-10,31.974001,32.172001,31.562450,31.686501,31.686501,36184000
|
|
2015-08-11,33.459999,33.744999,32.713501,33.039001,33.039001,100584000
|
|
2015-08-12,33.153999,33.250000,32.614498,32.978001,32.978001,58734000
|
|
2015-08-13,32.966099,33.224998,32.583050,32.822498,32.822498,36214000
|
|
2015-08-14,32.750500,32.992748,32.632999,32.855999,32.855999,21442000
|
|
2015-08-17,32.840000,33.069000,32.562000,33.043499,33.043499,21034000
|
|
2015-08-18,33.095001,33.200001,32.673000,32.806499,32.806499,29122000
|
|
2015-08-19,32.830002,33.349998,32.709499,33.044998,33.044998,42682000
|
|
2015-08-20,32.772999,33.149502,32.145000,32.341499,32.341499,57106000
|
|
2015-08-21,31.989000,32.002499,30.616501,30.624001,30.624001,85304000
|
|
2015-08-24,28.650000,29.966499,28.252501,29.480499,29.480499,115406000
|
|
2015-08-25,30.745501,30.872499,29.055500,29.103001,29.103001,70760000
|
|
2015-08-26,30.517500,31.585501,29.952499,31.431000,31.431000,84718000
|
|
2015-08-27,31.969999,32.179501,31.100000,31.880501,31.880501,69826000
|
|
2015-08-28,31.641001,31.844000,31.228001,31.518999,31.518999,39574000
|
|
2015-08-31,31.377001,31.790001,30.884001,30.912500,30.912500,43534000
|
|
2015-09-01,30.118000,30.643000,29.705000,29.889500,29.889500,74042000
|
|
2015-09-02,30.279499,30.716999,29.985500,30.716999,30.716999,51512000
|
|
2015-09-03,30.850000,30.985500,30.141050,30.312500,30.312500,35192000
|
|
2015-09-04,30.000000,30.173500,29.762501,30.035000,30.035000,41780000
|
|
2015-09-08,30.624500,30.815500,30.205999,30.733000,30.733000,45590000
|
|
2015-09-09,31.061001,31.326000,30.480000,30.636000,30.636000,34042000
|
|
2015-09-10,30.655001,31.208000,30.571501,31.067499,31.067499,38106000
|
|
2015-09-11,30.987499,31.289000,30.871000,31.288500,31.288500,27470000
|
|
2015-09-14,31.285000,31.292999,30.971500,31.162001,31.162001,34046000
|
|
2015-09-15,31.334999,31.934999,31.188999,31.757000,31.757000,41688000
|
|
2015-09-16,31.773500,31.897499,31.615999,31.799000,31.799000,25730000
|
|
2015-09-17,31.889500,32.544998,31.750999,32.145000,32.145000,45494000
|
|
2015-09-18,31.839500,32.000000,31.351000,31.462500,31.462500,102668000
|
|
2015-09-21,31.719999,31.824499,31.297001,31.771999,31.771999,35770000
|
|
2015-09-22,31.350000,31.377501,30.771500,31.134501,31.134501,51258000
|
|
2015-09-23,31.102501,31.446501,31.000000,31.118000,31.118000,29418000
|
|
2015-09-24,30.832001,31.365999,30.620001,31.290001,31.290001,44802000
|
|
2015-09-25,31.488501,31.488501,30.549999,30.598499,30.598499,43480000
|
|
2015-09-28,30.517000,30.730249,29.469000,29.744499,29.744499,62554000
|
|
2015-09-29,29.864000,30.250000,29.511000,29.748501,29.748501,46190000
|
|
2015-09-30,30.164000,30.438000,30.036501,30.421000,30.421000,48268000
|
|
2015-10-01,30.418501,30.604500,29.992500,30.564501,30.564501,37352000
|
|
2015-10-02,30.360001,31.367001,30.156500,31.345501,31.345501,53696000
|
|
2015-10-05,31.600000,32.150501,31.350000,32.073502,32.073502,36072000
|
|
2015-10-06,31.941999,32.462502,31.826500,32.271999,32.271999,43326000
|
|
2015-10-07,32.462002,32.530449,31.607500,32.118000,32.118000,41854000
|
|
2015-10-08,32.068001,32.222500,31.278000,31.958000,31.958000,43642000
|
|
2015-10-09,32.000000,32.299500,31.765900,32.180500,32.180500,32974000
|
|
2015-10-12,32.104500,32.424999,31.950500,32.333500,32.333500,25504000
|
|
2015-10-13,32.157501,32.890598,32.157501,32.615002,32.615002,36154000
|
|
2015-10-14,32.660500,32.969501,32.442501,32.557999,32.557999,28310000
|
|
2015-10-15,32.733002,33.156502,32.723000,33.087002,33.087002,37714000
|
|
2015-10-16,33.205502,33.248501,32.860001,33.110001,33.110001,32222000
|
|
2015-10-19,33.058998,33.341000,32.979000,33.305000,33.305000,29546000
|
|
2015-10-20,33.202000,33.236000,32.209751,32.514000,32.514000,49964000
|
|
2015-10-21,32.707500,32.793499,32.086498,32.130501,32.130501,35822000
|
|
2015-10-22,32.334999,32.889999,32.200500,32.589500,32.589500,81420000
|
|
2015-10-23,36.375000,36.500000,35.075001,35.099998,35.099998,133078000
|
|
2015-10-26,35.077499,35.957500,35.063000,35.639000,35.639000,54332000
|
|
2015-10-27,35.368999,35.681000,35.227501,35.424500,35.424500,44916000
|
|
2015-10-28,35.366501,35.648998,35.153999,35.647499,35.647499,43578000
|
|
2015-10-29,35.525002,35.912998,35.500500,35.846001,35.846001,29120000
|
|
2015-10-30,35.786499,35.900002,35.502499,35.540501,35.540501,38176000
|
|
2015-11-02,35.553001,36.081001,35.292500,36.055500,36.055500,37726000
|
|
2015-11-03,35.943001,36.232498,35.736000,36.108002,36.108002,31308000
|
|
2015-11-04,36.099998,36.654999,36.095001,36.405499,36.405499,34134000
|
|
2015-11-05,36.473499,36.973999,36.473499,36.562500,36.562500,37232000
|
|
2015-11-06,36.575001,36.770500,36.350498,36.688000,36.688000,30232000
|
|
2015-11-09,36.509998,36.735500,35.971500,36.244499,36.244499,41396000
|
|
2015-11-10,36.220001,36.529499,35.924999,36.416000,36.416000,32160000
|
|
2015-11-11,36.623001,37.049999,36.511501,36.770000,36.770000,27328000
|
|
2015-11-12,36.549999,36.889999,36.432251,36.561501,36.561501,36744000
|
|
2015-11-13,36.458500,36.557499,35.836498,35.849998,35.849998,41510000
|
|
2015-11-16,35.779999,36.474499,35.566502,36.448002,36.448002,38118000
|
|
2015-11-17,36.464500,36.592251,36.151348,36.264999,36.264999,30218000
|
|
2015-11-18,36.379002,37.070499,36.349998,37.000000,37.000000,33686000
|
|
2015-11-19,36.937000,37.099998,36.871498,36.920502,36.920502,26542000
|
|
2015-11-20,37.326500,37.896000,37.150002,37.830002,37.830002,44246000
|
|
2015-11-23,37.872501,38.135399,37.591000,37.799000,37.799000,28290000
|
|
2015-11-24,37.599998,37.763950,36.881500,37.414001,37.414001,46662000
|
|
2015-11-25,37.407001,37.599998,37.303001,37.407501,37.407501,22442000
|
|
2015-11-27,37.423000,37.670502,37.374500,37.513000,37.513000,16770000
|
|
2015-11-30,37.440498,37.746498,37.063499,37.130001,37.130001,41952000
|
|
2015-12-01,37.355499,38.447498,37.334999,38.352001,38.352001,42692000
|
|
2015-12-02,38.445000,38.797749,37.948002,38.118999,38.118999,44608000
|
|
2015-12-03,38.300499,38.449749,37.281502,37.626999,37.626999,51812000
|
|
2015-12-04,37.654999,38.424500,37.500000,38.340500,38.340500,55146000
|
|
2015-12-07,38.388500,38.436501,37.754501,38.162498,38.162498,36246000
|
|
2015-12-08,37.894501,38.240002,37.709999,38.118500,38.118500,36590000
|
|
2015-12-09,37.958500,38.211498,36.850052,37.580502,37.580502,54000000
|
|
2015-12-10,37.642502,37.792500,37.191502,37.473000,37.473000,39768000
|
|
2015-12-11,37.057999,37.285500,36.837502,36.943501,36.943501,44488000
|
|
2015-12-14,37.089500,37.436501,36.208500,37.388500,37.388500,48250000
|
|
2015-12-15,37.650002,37.903999,37.150501,37.169998,37.169998,53324000
|
|
2015-12-16,37.500000,38.029499,36.971748,37.904499,37.904499,39866000
|
|
2015-12-17,38.120998,38.133999,37.450001,37.471500,37.471500,31068000
|
|
2015-12-18,37.325500,37.706501,36.907501,36.965500,36.965500,62974000
|
|
2015-12-21,37.306499,37.500000,37.000000,37.388500,37.388500,30514000
|
|
2015-12-22,37.582500,37.742500,37.276501,37.500000,37.500000,27308000
|
|
2015-12-23,37.673500,37.710499,37.200001,37.515499,37.515499,31318000
|
|
2015-12-24,37.477501,37.567501,37.331001,37.419998,37.419998,10544000
|
|
2015-12-28,37.646000,38.149502,37.476002,38.125500,38.125500,30306000
|
|
2015-12-29,38.334499,38.999001,38.321499,38.830002,38.830002,35300000
|
|
2015-12-30,38.830002,38.880001,38.345001,38.549999,38.549999,25866000
|
|
2015-12-31,38.474998,38.474998,37.917000,37.944000,37.944000,30018000
|
|
2016-01-04,37.150002,37.202999,36.562901,37.091999,37.091999,65456000
|
|
2016-01-05,37.322498,37.599998,36.931999,37.129002,37.129002,39014000
|
|
2016-01-06,36.500000,37.359001,36.445999,37.181000,37.181000,38940000
|
|
2016-01-07,36.515499,36.924999,35.952999,36.319500,36.319500,59274000
|
|
2016-01-08,36.572498,36.661499,35.650002,35.723499,35.723499,49018000
|
|
2016-01-11,35.830502,35.942749,35.176998,35.801498,35.801498,41812000
|
|
2016-01-12,36.084000,36.437500,35.865849,36.303501,36.303501,40490000
|
|
2016-01-13,36.542500,36.737000,34.930500,35.028000,35.028000,50034000
|
|
2016-01-14,35.269001,36.096249,34.455002,35.736000,35.736000,44516000
|
|
2016-01-15,34.614498,35.337002,34.268501,34.722500,34.722500,72162000
|
|
2016-01-19,35.165001,35.499001,34.670502,35.089500,35.089500,45362000
|
|
2016-01-20,34.430500,35.342499,33.662998,34.922501,34.922501,68900000
|
|
2016-01-21,35.109001,35.959499,34.723000,35.329498,35.329498,48244000
|
|
2016-01-22,36.180000,36.406502,36.006050,36.262501,36.262501,40236000
|
|
2016-01-25,36.179001,36.484001,35.500500,35.583500,35.583500,34234000
|
|
2016-01-26,35.692501,35.914001,35.324001,35.652000,35.652000,26634000
|
|
2016-01-27,35.683498,35.911751,34.719501,34.999500,34.999500,43884000
|
|
2016-01-28,36.111000,36.684502,35.617500,36.548000,36.548000,53528000
|
|
2016-01-29,36.576500,37.249500,36.340000,37.147499,37.147499,69486000
|
|
2016-02-01,37.522999,37.893002,37.163502,37.599998,37.599998,102784000
|
|
2016-02-02,39.224998,39.493500,38.232498,38.232498,38.232498,126962000
|
|
2016-02-03,38.511002,38.724998,36.025002,36.347500,36.347500,123420000
|
|
2016-02-04,36.140499,36.349998,35.092999,35.400501,35.400501,103374000
|
|
2016-02-05,35.193501,35.199501,34.007500,34.178501,34.178501,102114000
|
|
2016-02-08,33.392502,34.201500,33.153000,34.137001,34.137001,84948000
|
|
2016-02-09,33.616001,34.994999,33.438499,33.905499,33.905499,72178000
|
|
2016-02-10,34.342999,35.065498,34.106499,34.206001,34.206001,52760000
|
|
2016-02-11,33.750000,34.467499,33.443401,34.155499,34.155499,60480000
|
|
2016-02-12,34.513000,34.687500,33.930000,34.119999,34.119999,42828000
|
|
2016-02-16,34.648998,34.900002,34.252499,34.549999,34.549999,50400000
|
|
2016-02-17,34.904499,35.487499,34.569000,35.419998,35.419998,49852000
|
|
2016-02-18,35.500000,35.617500,34.801498,34.867500,34.867500,37664000
|
|
2016-02-19,34.751499,35.154049,34.702499,35.045502,35.045502,31786000
|
|
2016-02-22,35.372501,35.661999,35.125500,35.323002,35.323002,38996000
|
|
2016-02-23,35.072498,35.419998,34.679001,34.792500,34.792500,40186000
|
|
2016-02-24,34.445999,35.000000,34.039001,34.978001,34.978001,39272000
|
|
2016-02-25,35.000500,35.299000,34.529251,35.287498,35.287498,32844000
|
|
2016-02-26,35.429001,35.671501,35.042999,35.253502,35.253502,44870000
|
|
2016-02-29,35.015999,35.544498,34.883999,34.888500,34.888500,49622000
|
|
2016-03-01,35.181000,35.940498,34.988499,35.940498,35.940498,43028000
|
|
2016-03-02,35.950001,36.000000,35.599998,35.942501,35.942501,32580000
|
|
2016-03-03,35.933998,35.972500,35.300999,35.620998,35.620998,39160000
|
|
2016-03-04,35.749500,35.824501,35.300999,35.544498,35.544498,39442000
|
|
2016-03-07,35.345001,35.404549,34.345001,34.757999,34.757999,59702000
|
|
2016-03-08,34.429501,35.189499,34.266998,34.698502,34.698502,41526000
|
|
2016-03-09,34.923500,35.284000,34.700001,35.262001,35.262001,28430000
|
|
2016-03-10,35.405998,35.821999,35.167999,35.640999,35.640999,56670000
|
|
2016-03-11,36.000000,36.346001,35.856251,36.341000,36.341000,39416000
|
|
2016-03-14,36.340500,36.775002,36.257500,36.524502,36.524502,34366000
|
|
2016-03-15,36.346001,36.614498,36.238499,36.416500,36.416500,34420000
|
|
2016-03-16,36.318501,36.873501,36.225498,36.804501,36.804501,32488000
|
|
2016-03-17,36.822498,37.153500,36.799999,36.889000,36.889000,37216000
|
|
2016-03-18,37.092999,37.099998,36.591499,36.880001,36.880001,59614000
|
|
2016-03-21,36.825001,37.125000,36.675800,37.104500,37.104500,36730000
|
|
2016-03-22,36.873001,37.250000,36.873001,37.037498,37.037498,25394000
|
|
2016-03-23,37.118000,37.285999,36.807499,36.903000,36.903000,28642000
|
|
2016-03-24,36.600498,36.887348,36.549999,36.764999,36.764999,31898000
|
|
2016-03-28,36.839500,36.949501,36.625000,36.676498,36.676498,26026000
|
|
2016-03-29,36.729500,37.362499,36.438000,37.238499,37.238499,38076000
|
|
2016-03-30,37.505001,37.894001,37.437000,37.526501,37.526501,35648000
|
|
2016-03-31,37.462502,37.542500,37.047001,37.247501,37.247501,34376000
|
|
2016-04-01,36.930000,37.516998,36.849998,37.495499,37.495499,31534000
|
|
2016-04-04,37.502998,37.639999,37.121498,37.264500,37.264500,22684000
|
|
2016-04-05,36.900002,37.139999,36.768501,36.889999,36.889999,22646000
|
|
2016-04-06,36.788502,37.312000,36.778000,37.284500,37.284500,21074000
|
|
2016-04-07,37.268501,37.349998,36.813999,37.014000,37.014000,29064000
|
|
2016-04-08,37.198502,37.272499,36.777500,36.957500,36.957500,25816000
|
|
2016-04-11,37.151001,37.250000,36.802502,36.805000,36.805000,24402000
|
|
2016-04-12,36.900002,37.191502,36.550499,37.154499,37.154499,27060000
|
|
2016-04-13,37.458000,37.719002,37.213051,37.585999,37.585999,34142000
|
|
2016-04-14,37.700500,37.865501,37.635250,37.660000,37.660000,22706000
|
|
2016-04-15,37.699001,38.049999,37.634701,37.950001,37.950001,36186000
|
|
2016-04-18,38.022999,38.402500,37.865002,38.330502,38.330502,31176000
|
|
2016-04-19,38.475498,38.494999,37.466499,37.696499,37.696499,40610000
|
|
2016-04-20,37.900002,37.906601,37.500500,37.633499,37.633499,30584000
|
|
2016-04-21,37.769001,38.022499,37.477501,37.957001,37.957001,61210000
|
|
2016-04-22,36.314999,36.806000,35.680500,35.938499,35.938499,119038000
|
|
2016-04-25,35.805000,36.196499,35.779499,36.157501,36.157501,39184000
|
|
2016-04-26,36.271000,36.288300,35.151299,35.407001,35.407001,54892000
|
|
2016-04-27,35.364498,35.449001,34.618252,35.292000,35.292000,61972000
|
|
2016-04-28,35.412998,35.708500,34.477501,34.550999,34.550999,57346000
|
|
2016-04-29,34.535000,34.881001,34.450001,34.650501,34.650501,49754000
|
|
2016-05-02,34.881500,35.032001,34.549999,34.910500,34.910500,32906000
|
|
2016-05-03,34.843498,34.891998,34.599998,34.618000,34.618000,30876000
|
|
2016-05-04,34.524502,34.987499,34.450500,34.785000,34.785000,33870000
|
|
2016-05-05,34.884998,35.116001,34.785999,35.071499,35.071499,33670000
|
|
2016-05-06,34.918999,35.592999,34.905350,35.556000,35.556000,36586000
|
|
2016-05-09,35.599998,35.935501,35.500000,35.645000,35.645000,30206000
|
|
2016-05-10,35.837502,36.174999,35.785999,36.159000,36.159000,31392000
|
|
2016-05-11,36.170502,36.223999,35.639999,35.764500,35.764500,33842000
|
|
2016-05-12,35.853001,35.962502,35.450001,35.665501,35.665501,27214000
|
|
2016-05-13,35.596500,35.833099,35.463001,35.541500,35.541500,26290000
|
|
2016-05-16,35.456501,35.924000,35.282501,35.824501,35.824501,26342000
|
|
2016-05-17,35.799500,36.076000,35.205502,35.311501,35.311501,40024000
|
|
2016-05-18,35.183498,35.580002,35.031502,35.331501,35.331501,35336000
|
|
2016-05-19,35.118000,35.299999,34.840000,35.015999,35.015999,33404000
|
|
2016-05-20,35.081001,35.729000,35.026001,35.487000,35.487000,36568000
|
|
2016-05-23,35.326500,35.573898,35.209000,35.212002,35.212002,26614000
|
|
2016-05-24,35.342999,36.048500,35.342999,36.004501,36.004501,38590000
|
|
2016-05-25,36.037998,36.375500,35.985249,36.263500,36.263500,32584000
|
|
2016-05-26,36.143501,36.416500,36.014000,36.206001,36.206001,31526000
|
|
2016-05-27,36.200500,36.696800,36.200001,36.632999,36.632999,39500000
|
|
2016-05-31,36.587002,36.986500,36.563000,36.785999,36.785999,42590000
|
|
2016-06-01,36.726501,36.860500,36.533001,36.707500,36.707500,25072000
|
|
2016-06-02,36.625000,36.651001,36.208500,36.520000,36.520000,26836000
|
|
2016-06-03,36.463501,36.474499,36.028000,36.117001,36.117001,24526000
|
|
2016-06-06,36.245499,36.245499,35.730499,35.827499,35.827499,31306000
|
|
2016-06-07,35.992001,36.098999,35.827499,35.832500,35.832500,26724000
|
|
2016-06-08,36.198002,36.428501,36.028999,36.414001,36.414001,31674000
|
|
2016-06-09,36.143501,36.477001,36.116798,36.429001,36.429001,19778000
|
|
2016-06-10,35.973499,36.294498,35.821499,35.970501,35.970501,24328000
|
|
2016-06-13,35.825500,36.271999,35.825500,35.917999,35.917999,25178000
|
|
2016-06-14,35.824001,36.123501,35.655998,35.913502,35.913502,26122000
|
|
2016-06-15,35.950001,36.148998,35.865501,35.945999,35.945999,24290000
|
|
2016-06-16,35.745499,35.832500,35.162998,35.518002,35.518002,39650000
|
|
2016-06-17,35.432499,35.441002,34.422600,34.585999,34.585999,68048000
|
|
2016-06-20,34.938499,35.124001,34.670502,34.685501,34.685501,41650000
|
|
2016-06-21,34.919998,35.138500,34.600498,34.797001,34.797001,29312000
|
|
2016-06-22,34.952999,35.042999,34.654099,34.873001,34.873001,23686000
|
|
2016-06-23,34.872501,35.097500,34.349998,35.093498,35.093498,43428000
|
|
2016-06-24,33.758499,34.470001,33.672501,33.761002,33.761002,88980000
|
|
2016-06-27,33.549999,33.615002,33.164200,33.412998,33.412998,52580000
|
|
2016-06-28,33.948502,34.016499,33.650002,34.001999,34.001999,43476000
|
|
2016-06-29,34.150002,34.371449,34.070499,34.205502,34.205502,38652000
|
|
2016-06-30,34.273499,34.616001,34.182499,34.605000,34.605000,31954000
|
|
2016-07-01,34.610001,35.032501,34.606499,34.960499,34.960499,26894000
|
|
2016-07-05,34.803001,34.847000,34.444000,34.747501,34.747501,29252000
|
|
2016-07-06,34.499001,35.084000,34.454498,34.888500,34.888500,28238000
|
|
2016-07-07,34.903999,34.910000,34.410751,34.768002,34.768002,26084000
|
|
2016-07-08,34.974998,35.285500,34.821751,35.281502,35.281502,31504000
|
|
2016-07-11,35.402500,35.825500,35.362000,35.754501,35.754501,22236000
|
|
2016-07-12,35.956001,36.146999,35.795502,36.032001,36.032001,26738000
|
|
2016-07-13,36.181000,36.200001,35.842499,35.848999,35.848999,18718000
|
|
2016-07-14,36.078999,36.110500,35.901501,36.047501,36.047501,19004000
|
|
2016-07-15,36.286499,36.286999,35.952751,35.992500,35.992500,25586000
|
|
2016-07-18,36.135502,36.806499,36.059502,36.688999,36.688999,25910000
|
|
2016-07-19,36.494499,36.849499,36.450001,36.848000,36.848000,24550000
|
|
2016-07-20,36.866501,37.106499,36.855000,37.059502,37.059502,25794000
|
|
2016-07-21,37.018002,37.084499,36.791550,36.931499,36.931499,20526000
|
|
2016-07-22,37.092999,37.161999,36.827999,37.137001,37.137001,25196000
|
|
2016-07-25,37.033501,37.130501,36.875000,36.988499,36.988499,20648000
|
|
2016-07-26,36.952000,37.084499,36.713501,36.921001,36.921001,23734000
|
|
2016-07-27,36.914001,37.223000,36.849998,37.088501,37.088501,30250000
|
|
2016-07-28,37.352001,37.432499,36.965000,37.295502,37.295502,70604000
|
|
2016-07-29,38.635502,38.927502,38.338501,38.439499,38.439499,76830000
|
|
2016-08-01,38.054501,39.021500,38.054501,38.644001,38.644001,54010000
|
|
2016-08-02,38.434502,38.792000,38.392502,38.553501,38.553501,35690000
|
|
2016-08-03,38.359001,38.660500,38.341000,38.659000,38.659000,25748000
|
|
2016-08-04,38.611000,38.703499,38.439751,38.580502,38.580502,22806000
|
|
2016-08-05,38.688999,39.152000,38.617001,39.111000,39.111000,36024000
|
|
2016-08-08,39.099998,39.131500,38.904549,39.088001,39.088001,22158000
|
|
2016-08-09,39.055000,39.446999,39.028500,39.213001,39.213001,26378000
|
|
2016-08-10,39.187500,39.340599,39.138901,39.234001,39.234001,15728000
|
|
2016-08-11,39.250000,39.487499,39.148499,39.242500,39.242500,19502000
|
|
2016-08-12,39.075001,39.169750,39.020000,39.160999,39.160999,14810000
|
|
2016-08-15,39.187500,39.374500,39.005501,39.122002,39.122002,18764000
|
|
2016-08-16,39.014999,39.049000,38.672199,38.856998,38.856998,20560000
|
|
2016-08-17,38.866001,39.040501,38.676498,38.995499,38.995499,18484000
|
|
2016-08-18,39.000500,39.143002,38.849998,38.875000,38.875000,14388000
|
|
2016-08-19,38.750000,38.855000,38.656502,38.771000,38.771000,17230000
|
|
2016-08-22,38.663502,38.727001,38.502499,38.607498,38.607498,19028000
|
|
2016-08-23,38.773998,38.821999,38.589249,38.604000,38.604000,18564000
|
|
2016-08-24,38.528999,38.724998,38.353500,38.481998,38.481998,21440000
|
|
2016-08-25,38.349998,38.594501,38.159248,38.470501,38.470501,18538000
|
|
2016-08-26,38.450001,38.804001,38.292500,38.477001,38.477001,23334000
|
|
2016-08-29,38.437000,38.749500,38.330750,38.607498,38.607498,16952000
|
|
2016-08-30,38.466499,38.723301,38.341999,38.454498,38.454498,22600000
|
|
2016-08-31,38.350498,38.454498,38.269001,38.352501,38.352501,24972000
|
|
2016-09-01,38.462502,38.550999,38.215000,38.438999,38.438999,18502000
|
|
2016-09-02,38.650501,38.695999,38.420502,38.573002,38.573002,21454000
|
|
2016-09-06,38.672501,39.099998,38.549999,39.004002,39.004002,28856000
|
|
2016-09-07,39.000000,39.136501,38.810001,39.017502,39.017502,17874000
|
|
2016-09-08,38.929501,39.017502,38.679001,38.765999,38.765999,25406000
|
|
2016-09-09,38.505001,38.662251,37.983002,37.983002,37.983002,37710000
|
|
2016-09-12,37.756500,38.514500,37.700001,38.451000,38.451000,26220000
|
|
2016-09-13,38.223999,38.311001,37.790001,37.984501,37.984501,27900000
|
|
2016-09-14,37.980499,38.383999,37.955502,38.124500,38.124500,21748000
|
|
2016-09-15,38.144501,38.689999,37.998001,38.588001,38.588001,26102000
|
|
2016-09-16,38.487499,38.487499,38.233002,38.444000,38.444000,40986000
|
|
2016-09-19,38.620998,38.700001,38.222050,38.285000,38.285000,23456000
|
|
2016-09-20,38.450001,38.666500,38.426498,38.570499,38.570499,19572000
|
|
2016-09-21,38.632999,38.858002,38.415051,38.811001,38.811001,23356000
|
|
2016-09-22,39.000000,39.492500,38.922001,39.360500,39.360500,29724000
|
|
2016-09-23,39.329498,39.446499,39.207500,39.345001,39.345001,28238000
|
|
2016-09-26,39.137001,39.137001,38.653500,38.710499,38.710499,30664000
|
|
2016-09-27,38.775002,39.299500,38.715401,39.150501,39.150501,23064000
|
|
2016-09-28,38.892502,39.090500,38.748501,39.077999,39.077999,22196000
|
|
2016-09-29,39.071999,39.290001,38.711601,38.750500,38.750500,26294000
|
|
2016-09-30,38.816502,39.047001,38.704498,38.864498,38.864498,31706000
|
|
2016-10-03,38.712502,38.803249,38.474998,38.627998,38.627998,25576000
|
|
2016-10-04,38.801498,38.935501,38.644501,38.821499,38.821499,24028000
|
|
2016-10-05,38.965500,39.103500,38.782501,38.823502,38.823502,29224000
|
|
2016-10-06,38.950001,39.023998,38.777000,38.842999,38.842999,21414000
|
|
2016-10-07,38.983002,38.983002,38.537498,38.754002,38.754002,18664000
|
|
2016-10-10,38.885502,39.469002,38.793499,39.297001,39.297001,23498000
|
|
2016-10-11,39.333000,39.613998,39.028999,39.153500,39.153500,27450000
|
|
2016-10-12,39.188000,39.406502,39.103001,39.306999,39.306999,18748000
|
|
2016-10-13,39.061001,39.061001,38.650002,38.909500,38.909500,27306000
|
|
2016-10-14,39.082500,39.197498,38.799999,38.926498,38.926498,17050000
|
|
2016-10-17,38.990002,39.292500,38.875000,38.998001,38.998001,21860000
|
|
2016-10-18,39.392502,40.080502,39.278252,39.763000,39.763000,41138000
|
|
2016-10-19,39.911999,40.230000,39.901501,40.075001,40.075001,35336000
|
|
2016-10-20,40.165001,40.198502,39.801498,39.848499,39.848499,35150000
|
|
2016-10-21,39.750000,39.974998,39.700001,39.968498,39.968498,25324000
|
|
2016-10-24,40.244999,40.758999,40.241001,40.655499,40.655499,33950000
|
|
2016-10-25,40.834000,40.834000,40.257000,40.383499,40.383499,31528000
|
|
2016-10-26,40.317001,40.348999,39.816002,39.953499,39.953499,32954000
|
|
2016-10-27,40.049999,40.174500,39.575001,39.767502,39.767502,54984000
|
|
2016-10-28,40.417500,40.774502,39.679501,39.768501,39.768501,85398000
|
|
2016-10-31,39.773499,39.842999,39.200001,39.227001,39.227001,48546000
|
|
2016-11-01,39.144501,39.474499,38.777000,39.180500,39.180500,48128000
|
|
2016-11-02,38.910000,39.082500,38.172501,38.435001,38.435001,37448000
|
|
2016-11-03,38.362499,38.497501,37.951500,38.106499,38.106499,38864000
|
|
2016-11-04,37.533001,38.518002,37.528049,38.101002,38.101002,42696000
|
|
2016-11-07,38.724998,39.259499,38.627499,39.125999,39.125999,31702000
|
|
2016-11-08,39.169998,39.781651,39.009499,39.525501,39.525501,27338000
|
|
2016-11-09,38.997002,39.561352,38.583500,39.265499,39.265499,52142000
|
|
2016-11-10,39.558498,39.558498,37.609001,38.127998,38.127998,94904000
|
|
2016-11-11,37.827000,38.039001,37.519001,37.701000,37.701000,48636000
|
|
2016-11-14,37.779999,37.892502,36.376999,36.804001,36.804001,73088000
|
|
2016-11-15,37.348499,38.220798,37.348499,37.924500,37.924500,47680000
|
|
2016-11-16,37.759998,38.318001,37.525501,38.223999,38.223999,29452000
|
|
2016-11-17,38.346001,38.634998,38.211498,38.561501,38.561501,26080000
|
|
2016-11-18,38.568501,38.750000,38.000000,38.027000,38.027000,30942000
|
|
2016-11-21,38.130501,38.485001,38.029999,38.459999,38.459999,26612000
|
|
2016-11-22,38.631500,38.848000,38.349998,38.413502,38.413502,31862000
|
|
2016-11-23,38.386501,38.414150,37.762501,38.049500,38.049500,29568000
|
|
2016-11-25,38.213001,38.250000,38.026001,38.084000,38.084000,11748000
|
|
2016-11-28,38.000000,38.976501,37.990002,38.411999,38.411999,43764000
|
|
2016-11-29,38.576500,38.924999,38.411999,38.542000,38.542000,32332000
|
|
2016-11-30,38.503502,38.649502,37.741501,37.902000,37.902000,47858000
|
|
2016-12-01,37.872002,37.992500,36.851250,37.396000,37.396000,60358000
|
|
2016-12-02,37.229500,37.700001,37.154999,37.525002,37.525002,29050000
|
|
2016-12-05,37.885502,38.195000,37.645000,38.125999,38.125999,27884000
|
|
2016-12-06,38.236500,38.441502,37.867001,37.955502,37.955502,33814000
|
|
2016-12-07,38.049999,38.568001,37.790001,38.559502,38.559502,35220000
|
|
2016-12-08,38.624001,38.909000,38.361500,38.820999,38.820999,29762000
|
|
2016-12-09,39.000000,39.471500,38.951050,39.464500,39.464500,36438000
|
|
2016-12-12,39.251999,39.562500,39.217751,39.463501,39.463501,42082000
|
|
2016-12-13,39.695000,40.219002,39.667000,39.805000,39.805000,42904000
|
|
2016-12-14,39.869999,40.200001,39.700500,39.853500,39.853500,34084000
|
|
2016-12-15,39.867001,40.150002,39.646000,39.892502,39.892502,32530000
|
|
2016-12-16,40.020000,40.042801,39.514500,39.540001,39.540001,48876000
|
|
2016-12-19,39.511002,39.882999,39.313499,39.709999,39.709999,24642000
|
|
2016-12-20,39.838001,39.932499,39.663502,39.820999,39.820999,19020000
|
|
2016-12-21,39.792000,39.833801,39.355000,39.728001,39.728001,24226000
|
|
2016-12-22,39.618000,39.666000,39.429001,39.563000,39.563000,19444000
|
|
2016-12-23,39.544998,39.637001,39.363998,39.495499,39.495499,12468000
|
|
2016-12-27,39.534000,39.893002,39.382851,39.577499,39.577499,15782000
|
|
2016-12-28,39.685001,39.711498,39.160000,39.252499,39.252499,23076000
|
|
2016-12-29,39.166500,39.296501,38.945999,39.139500,39.139500,14886000
|
|
2016-12-30,39.137501,39.139000,38.520500,38.591000,38.591000,35400000
|
|
2017-01-03,38.940498,39.481499,38.790001,39.306999,39.306999,33146000
|
|
2017-01-04,39.417999,39.567001,39.158001,39.345001,39.345001,21460000
|
|
2017-01-05,39.304001,39.723999,39.250999,39.701000,39.701000,26704000
|
|
2017-01-06,39.763000,40.395000,39.610199,40.307499,40.307499,32804000
|
|
2017-01-09,40.320000,40.498299,40.141499,40.332500,40.332500,25492000
|
|
2017-01-10,40.393002,40.456501,40.175499,40.239498,40.239498,23536000
|
|
2017-01-11,40.250000,40.407501,40.068501,40.395500,40.395500,21318000
|
|
2017-01-12,40.356998,40.369499,39.958500,40.318001,40.318001,27062000
|
|
2017-01-13,40.374001,40.561199,40.334499,40.394001,40.394001,21984000
|
|
2017-01-17,40.354000,40.356998,40.018501,40.230499,40.230499,27242000
|
|
2017-01-18,40.290501,40.310249,40.049500,40.303501,40.303501,25888000
|
|
2017-01-19,40.256001,40.473999,40.090000,40.108749,40.108749,18386000
|
|
2017-01-20,40.345501,40.345501,40.084499,40.250999,40.250999,33400000
|
|
2017-01-23,40.362499,41.043499,40.187000,40.965500,40.965500,39272000
|
|
2017-01-24,41.115002,41.294998,40.891048,41.193501,41.193501,29480000
|
|
2017-01-25,41.480999,41.788502,41.252998,41.783501,41.783501,29890000
|
|
2017-01-26,41.890499,41.900002,41.350498,41.607498,41.607498,59478000
|
|
2017-01-27,41.735500,42.097500,41.021999,41.165501,41.165501,59316000
|
|
2017-01-30,40.733002,40.792000,39.990002,40.116001,40.116001,64932000
|
|
2017-01-31,39.842999,40.062500,39.526001,39.839500,39.839500,43212000
|
|
2017-02-01,39.984001,40.059502,39.559502,39.784752,39.784752,40594000
|
|
2017-02-02,39.689999,40.134998,39.599998,39.926498,39.926498,30642000
|
|
2017-02-03,40.149502,40.299999,40.018501,40.074501,40.074501,29268000
|
|
2017-02-06,39.985001,40.083500,39.762501,40.067001,40.067001,23690000
|
|
2017-02-07,40.199501,40.525002,40.089001,40.348499,40.348499,24824000
|
|
2017-02-08,40.349998,40.591999,40.159500,40.418999,40.418999,23106000
|
|
2017-02-09,40.475498,40.533001,40.227001,40.478001,40.478001,19794000
|
|
2017-02-10,40.584999,40.762501,40.488998,40.683498,40.683498,22700000
|
|
2017-02-13,40.799999,41.047951,40.774502,40.962002,40.962002,24266000
|
|
2017-02-14,40.950001,41.150002,40.799999,41.022499,41.022499,21094000
|
|
2017-02-15,40.967999,41.150002,40.923500,40.949001,40.949001,26272000
|
|
2017-02-16,40.996498,41.220001,40.949001,41.208000,41.208000,25752000
|
|
2017-02-17,41.151001,41.403500,41.082748,41.403500,41.403500,32220000
|
|
2017-02-21,41.432999,41.672501,41.417500,41.583000,41.583000,25246000
|
|
2017-02-22,41.432999,41.662498,41.431999,41.537998,41.537998,19658000
|
|
2017-02-23,41.506001,41.623001,41.144001,41.566502,41.566502,29456000
|
|
2017-02-24,41.386501,41.450001,41.209999,41.431999,41.431999,27844000
|
|
2017-02-27,41.227501,41.525002,41.200001,41.464001,41.464001,22030000
|
|
2017-02-28,41.280499,41.426998,41.009998,41.160500,41.160500,45216000
|
|
2017-03-01,41.442501,41.812752,41.362999,41.762001,41.762001,29930000
|
|
2017-03-02,41.692501,41.725498,41.481998,41.531502,41.531502,18850000
|
|
2017-03-03,41.528000,41.568001,41.287552,41.453999,41.453999,17928000
|
|
2017-03-06,41.347500,41.444000,41.119999,41.389000,41.389000,22180000
|
|
2017-03-07,41.369999,41.670502,41.326000,41.595501,41.595501,20752000
|
|
2017-03-08,41.675499,41.907501,41.589500,41.768501,41.768501,19796000
|
|
2017-03-09,41.799999,42.099998,41.710499,41.933998,41.933998,25230000
|
|
2017-03-10,42.164001,42.245499,41.974998,42.162498,42.162498,34080000
|
|
2017-03-13,42.200001,42.434250,42.162498,42.277000,42.277000,24472000
|
|
2017-03-14,42.181999,42.362000,42.040001,42.280998,42.280998,15598000
|
|
2017-03-15,42.379501,42.431499,42.038502,42.360001,42.360001,27630000
|
|
2017-03-16,42.451500,42.542500,42.306499,42.438999,42.438999,19552000
|
|
2017-03-17,42.580502,42.669998,42.355499,42.605999,42.605999,34246000
|
|
2017-03-20,42.500500,42.511002,42.257500,42.419998,42.419998,24630000
|
|
2017-03-21,42.570000,42.674999,41.451000,41.522999,41.522999,49270000
|
|
2017-03-22,41.595501,41.777500,41.359001,41.479500,41.479500,28030000
|
|
2017-03-23,41.049999,41.128502,40.612850,40.879002,40.879002,69742000
|
|
2017-03-24,41.004002,41.096500,40.444500,40.721500,40.721500,39620000
|
|
2017-03-27,40.347500,41.081501,40.168499,40.975498,40.975498,37886000
|
|
2017-03-28,41.020500,41.299500,40.701351,41.046001,41.046001,32410000
|
|
2017-03-29,41.250000,41.638248,41.118999,41.570499,41.570499,35726000
|
|
2017-03-30,41.674999,41.683998,41.450001,41.575001,41.575001,21106000
|
|
2017-03-31,41.448502,41.582001,41.369499,41.478001,41.478001,28038000
|
|
2017-04-03,41.460999,42.042500,41.460999,41.927502,41.927502,33430000
|
|
2017-04-04,41.568001,41.758999,41.451801,41.728500,41.728500,20908000
|
|
2017-04-05,41.775501,42.122501,41.535999,41.570499,41.570499,31106000
|
|
2017-04-06,41.619999,41.819500,41.323002,41.394001,41.394001,25088000
|
|
2017-04-07,41.397999,41.424252,41.025650,41.233501,41.233501,21146000
|
|
2017-04-10,41.269501,41.467499,41.188499,41.236500,41.236500,19578000
|
|
2017-04-11,41.235500,41.371349,40.851002,41.167500,41.167500,21594000
|
|
2017-04-12,41.096500,41.333000,41.050999,41.216000,41.216000,18010000
|
|
2017-04-13,41.106998,41.319000,41.071999,41.178001,41.178001,22448000
|
|
2017-04-17,41.250500,41.887501,41.223499,41.858501,41.858501,17900000
|
|
2017-04-18,41.710999,41.946499,41.635502,41.841000,41.841000,16734000
|
|
2017-04-19,41.989498,42.111000,41.814499,41.910500,41.910500,19084000
|
|
2017-04-20,42.071999,42.259998,41.966000,42.082500,42.082500,19180000
|
|
2017-04-21,42.144001,42.194000,42.029999,42.159500,42.159500,26472000
|
|
2017-04-24,42.560001,43.172501,42.493000,43.138000,43.138000,27450000
|
|
2017-04-25,43.250000,43.750000,43.140499,43.615002,43.615002,33440000
|
|
2017-04-26,43.711498,43.802502,43.387402,43.586498,43.586498,24744000
|
|
2017-04-27,43.680000,43.770000,43.519001,43.712502,43.712502,40536000
|
|
2017-04-28,45.533001,45.842499,45.288502,45.298000,45.298000,65526000
|
|
2017-05-01,45.097000,45.784000,45.072498,45.628502,45.628502,42320000
|
|
2017-05-02,45.480999,46.038502,45.472649,45.821999,45.821999,31744000
|
|
2017-05-03,45.743000,46.404999,45.627151,46.352001,46.352001,29990000
|
|
2017-05-04,46.303501,46.796501,46.229500,46.583000,46.583000,28442000
|
|
2017-05-05,46.676998,46.744999,46.259998,46.356499,46.356499,38226000
|
|
2017-05-08,46.306000,46.846249,46.263000,46.715000,46.715000,26596000
|
|
2017-05-09,46.847500,46.875000,46.476501,46.608501,46.608501,31636000
|
|
2017-05-10,46.598999,46.599998,46.257999,46.438999,46.438999,23478000
|
|
2017-05-11,46.265999,46.626499,46.151501,46.529999,46.529999,16700000
|
|
2017-05-12,46.576500,46.672001,46.392502,46.611000,46.611000,21012000
|
|
2017-05-15,46.647499,46.912498,46.466999,46.854000,46.854000,22162000
|
|
2017-05-16,47.000000,47.155499,46.879002,47.150002,47.150002,19390000
|
|
2017-05-17,46.783501,46.966648,45.907001,45.980999,45.980999,47242000
|
|
2017-05-18,46.049999,46.658501,45.937500,46.512001,46.512001,31938000
|
|
2017-05-19,46.573502,46.887749,46.549999,46.700500,46.700500,27860000
|
|
2017-05-22,46.750000,47.094151,46.750000,47.092999,47.092999,22408000
|
|
2017-05-23,47.396000,47.573349,47.128750,47.441002,47.441002,25416000
|
|
2017-05-24,47.648998,47.754501,47.474998,47.748001,47.748001,20496000
|
|
2017-05-25,47.866501,48.631451,47.773499,48.477001,48.477001,33210000
|
|
2017-05-26,48.485001,48.749001,48.251499,48.573502,48.573502,25040000
|
|
2017-05-30,48.515499,48.810001,48.474499,48.793999,48.793999,29334000
|
|
2017-05-31,48.750999,48.963501,48.008999,48.243000,48.243000,48962000
|
|
2017-06-01,48.447498,48.575001,48.000500,48.347500,48.347500,28210000
|
|
2017-06-02,48.473000,48.793999,48.299999,48.779999,48.779999,35020000
|
|
2017-06-05,48.827499,49.345501,48.755001,49.183998,49.183998,25042000
|
|
2017-06-06,49.158001,49.412498,48.757000,48.828499,48.828499,36292000
|
|
2017-06-07,49.000000,49.199001,48.797001,49.047001,49.047001,29078000
|
|
2017-06-08,49.117500,49.228500,48.860001,49.170502,49.170502,29638000
|
|
2017-06-09,49.224998,49.224998,46.781502,47.491501,47.491501,66188000
|
|
2017-06-12,46.978001,47.467751,45.761650,47.145000,47.145000,75270000
|
|
2017-06-13,47.595501,47.999001,47.204498,47.669998,47.669998,40266000
|
|
2017-06-14,47.995998,48.057499,47.112499,47.537998,47.537998,29794000
|
|
2017-06-15,46.698502,47.166950,46.222000,47.115501,47.115501,42662000
|
|
2017-06-16,47.000000,47.102001,46.579750,46.988998,46.988998,61894000
|
|
2017-06-19,47.498001,47.999500,47.452499,47.868500,47.868500,30666000
|
|
2017-06-20,47.875999,48.081001,47.500500,47.531502,47.531502,22520000
|
|
2017-06-21,47.681999,48.005001,47.537998,47.972500,47.972500,24044000
|
|
2017-06-22,47.935001,48.035999,47.727501,47.854500,47.854500,18828000
|
|
2017-06-23,47.841499,48.299999,47.709999,48.279499,48.279499,30558000
|
|
2017-06-26,48.494999,48.665501,47.539501,47.613499,47.613499,31968000
|
|
2017-06-27,47.123001,47.414501,46.342499,46.366501,46.366501,51598000
|
|
2017-06-28,46.450001,47.137501,45.799999,47.024502,47.024502,54428000
|
|
2017-06-29,46.495998,46.563000,45.530998,45.889500,45.889500,65984000
|
|
2017-06-30,46.302502,46.302502,45.415501,45.436501,45.436501,41804000
|
|
2017-07-03,45.609001,45.696999,44.739498,44.935001,44.935001,34196000
|
|
2017-07-05,45.088001,45.725498,44.924999,45.585499,45.585499,36278000
|
|
2017-07-06,45.206001,45.747200,44.985001,45.334499,45.334499,28490000
|
|
2017-07-07,45.442501,46.077000,45.442501,45.929501,45.929501,32756000
|
|
2017-07-10,46.088501,46.519001,45.979500,46.439999,46.439999,23856000
|
|
2017-07-11,46.477001,46.571499,46.099998,46.504501,46.504501,22264000
|
|
2017-07-12,46.933998,47.314999,46.723499,47.191502,47.191502,30642000
|
|
2017-07-13,47.314499,47.722500,47.150501,47.358002,47.358002,25894000
|
|
2017-07-14,47.599998,47.845501,47.400249,47.799500,47.799500,21076000
|
|
2017-07-17,47.849998,48.036999,47.462051,47.671001,47.671001,23310000
|
|
2017-07-18,47.650002,48.402000,47.529999,48.270000,48.270000,23080000
|
|
2017-07-19,48.391998,48.652000,48.201500,48.544498,48.544498,24490000
|
|
2017-07-20,48.750000,48.794998,48.075500,48.407501,48.407501,32490000
|
|
2017-07-21,48.112499,48.661499,48.007500,48.646000,48.646000,34220000
|
|
2017-07-24,48.611000,49.310001,48.538502,49.016998,49.016998,64966000
|
|
2017-07-25,47.690498,47.985001,47.270000,47.535000,47.535000,93220000
|
|
2017-07-26,47.734001,47.750000,47.113949,47.389999,47.389999,41766000
|
|
2017-07-27,47.589001,47.589001,46.000000,46.704498,46.704498,64260000
|
|
2017-07-28,46.470001,47.191502,46.375000,47.076500,47.076500,36928000
|
|
2017-07-31,47.094501,47.179501,46.301998,46.525002,46.525002,39402000
|
|
2017-08-01,46.618999,46.872349,46.463001,46.541500,46.541500,25554000
|
|
2017-08-02,46.430500,46.630001,45.834000,46.519501,46.519501,36488000
|
|
2017-08-03,46.516998,46.612000,46.112000,46.182499,46.182499,24050000
|
|
2017-08-04,46.337502,46.515350,46.151501,46.397999,46.397999,21646000
|
|
2017-08-07,46.452999,46.584999,46.325001,46.467999,46.467999,20644000
|
|
2017-08-08,46.354500,46.790699,46.280499,46.339500,46.339500,21232000
|
|
2017-08-09,46.030499,46.299000,45.862499,46.145000,46.145000,23842000
|
|
2017-08-10,45.877499,45.963001,45.306499,45.362000,45.362000,36480000
|
|
2017-08-11,45.398499,45.889000,45.278999,45.719501,45.719501,24136000
|
|
2017-08-14,46.126499,46.233398,45.909500,46.133499,46.133499,21290000
|
|
2017-08-15,46.211498,46.327499,45.991001,46.111000,46.111000,17668000
|
|
2017-08-16,46.264500,46.634998,46.172249,46.348000,46.348000,20134000
|
|
2017-08-17,46.289001,46.342999,45.549000,45.549000,45.549000,25544000
|
|
2017-08-18,45.515499,45.763748,45.357700,45.533501,45.533501,26854000
|
|
2017-08-21,45.500000,45.650002,45.169998,45.333000,45.333000,18868000
|
|
2017-08-22,45.636002,46.292999,45.573750,46.234501,46.234501,23334000
|
|
2017-08-23,46.096500,46.496498,45.967999,46.349998,46.349998,21804000
|
|
2017-08-24,46.432999,46.542000,45.775002,46.063999,46.063999,25406000
|
|
2017-08-25,46.174500,46.277748,45.775002,45.794498,45.794498,21068000
|
|
2017-08-28,45.799999,45.962250,45.593498,45.690498,45.690498,21730000
|
|
2017-08-29,45.255001,46.166500,45.250000,46.064499,46.064499,23712000
|
|
2017-08-30,46.002499,46.540951,45.982498,46.478500,46.478500,26024000
|
|
2017-08-31,46.588001,47.098999,46.588001,46.966499,46.966499,31652000
|
|
2017-09-01,47.056499,47.124001,46.757500,46.867001,46.867001,18948000
|
|
2017-09-05,46.653999,46.849998,46.098000,46.422501,46.422501,26528000
|
|
2017-09-06,46.507500,46.545750,45.963501,46.390499,46.390499,30554000
|
|
2017-09-07,46.586498,46.820499,46.181000,46.797501,46.797501,24254000
|
|
2017-09-08,46.824501,46.849499,46.243999,46.325001,46.325001,20230000
|
|
2017-09-11,46.712502,46.918999,46.346001,46.453999,46.453999,25340000
|
|
2017-09-12,46.629501,46.674000,46.193050,46.603500,46.603500,22688000
|
|
2017-09-13,46.533001,46.862499,46.493000,46.754501,46.754501,22052000
|
|
2017-09-14,46.562500,46.638500,46.200001,46.255501,46.255501,27952000
|
|
2017-09-15,46.233002,46.324501,45.818001,46.014500,46.014500,50108000
|
|
2017-09-18,46.000500,46.104000,45.529999,45.750000,45.750000,26138000
|
|
2017-09-19,45.870998,46.120998,45.627499,46.090500,46.090500,18734000
|
|
2017-09-20,46.148998,46.694000,46.099998,46.578999,46.578999,33396000
|
|
2017-09-21,46.650002,46.826500,46.191502,46.622501,46.622501,25812000
|
|
2017-09-22,46.387501,46.736500,46.324001,46.426498,46.426498,21054000
|
|
2017-09-25,46.272499,46.320000,45.485001,46.048500,46.048500,37136000
|
|
2017-09-26,46.186001,46.541000,46.056999,46.243000,46.243000,33338000
|
|
2017-09-27,46.387001,47.494999,46.387001,47.224499,47.224499,44788000
|
|
2017-09-28,47.068001,47.534500,47.027500,47.474998,47.474998,20406000
|
|
2017-09-29,47.599998,47.989300,47.575500,47.955502,47.955502,31620000
|
|
2017-10-02,47.999001,48.126999,47.391998,47.663502,47.663502,25668000
|
|
2017-10-03,47.700001,47.900002,47.457001,47.889500,47.889500,17766000
|
|
2017-10-04,47.849998,48.019501,47.534500,47.584000,47.584000,19048000
|
|
2017-10-05,47.774502,48.545502,47.758999,48.498001,48.498001,24276000
|
|
2017-10-06,48.334999,48.973000,48.167999,48.944500,48.944500,23478000
|
|
2017-10-09,49.000000,49.271252,48.805500,48.849998,48.849998,17828000
|
|
2017-10-10,49.000000,49.078499,48.304001,48.630001,48.630001,19368000
|
|
2017-10-11,48.686001,49.535500,48.612499,49.462502,49.462502,33866000
|
|
2017-10-12,49.372501,49.706001,49.250000,49.391499,49.391499,25248000
|
|
2017-10-13,49.599998,49.860500,49.450001,49.484001,49.484001,23396000
|
|
2017-10-16,49.605000,49.695351,49.200001,49.599998,49.599998,18210000
|
|
2017-10-17,49.514500,49.821999,49.429501,49.609001,49.609001,25804000
|
|
2017-10-18,49.588501,49.835999,49.348751,49.640499,49.640499,21152000
|
|
2017-10-19,49.299999,49.444000,48.919498,49.222500,49.222500,26272000
|
|
2017-10-20,49.472000,49.549999,49.229000,49.410000,49.410000,23664000
|
|
2017-10-23,49.476002,49.476002,48.306000,48.422501,48.422501,29568000
|
|
2017-10-24,48.500000,48.611500,48.049999,48.527000,48.527000,24244000
|
|
2017-10-25,48.418499,48.804501,48.026001,48.666500,48.666500,24226000
|
|
2017-10-26,49.000000,49.380001,48.610001,48.627998,48.627998,40842000
|
|
2017-10-27,50.459499,52.419498,50.410000,50.963501,50.963501,103354000
|
|
2017-10-30,50.700001,51.248501,50.375000,50.855499,50.855499,41702000
|
|
2017-10-31,50.761002,51.200001,50.521000,50.832001,50.832001,26614000
|
|
2017-11-01,50.860500,51.483501,50.847500,51.275002,51.275002,27468000
|
|
2017-11-02,51.088001,51.404499,50.650501,51.278999,51.278999,20980000
|
|
2017-11-03,51.105499,51.632500,51.015499,51.624001,51.624001,21528000
|
|
2017-11-06,51.449501,51.743500,51.250000,51.294998,51.294998,22504000
|
|
2017-11-07,51.363499,51.698502,51.256500,51.666500,51.666500,22246000
|
|
2017-11-08,51.526001,52.176102,51.422501,51.992500,51.992500,21774000
|
|
2017-11-09,51.699501,51.699501,50.983299,51.563000,51.563000,24904000
|
|
2017-11-10,51.323002,51.537998,51.264000,51.403500,51.403500,14400000
|
|
2017-11-13,51.171001,51.578999,51.128502,51.287498,51.287498,17716000
|
|
2017-11-14,51.129501,51.340500,50.707500,51.299999,51.299999,19184000
|
|
2017-11-15,50.960499,51.204498,50.771000,51.045502,51.045502,17080000
|
|
2017-11-16,51.125999,51.796001,51.125999,51.625000,51.625000,22594000
|
|
2017-11-17,51.700500,51.721001,50.887501,50.954498,50.954498,27942000
|
|
2017-11-20,51.013000,51.130501,50.875000,50.918999,50.918999,19070000
|
|
2017-11-21,51.165501,51.755501,51.132751,51.724499,51.724499,21940000
|
|
2017-11-22,51.750000,51.985298,51.571499,51.798000,51.798000,14926000
|
|
2017-11-24,51.793499,52.158901,51.750000,52.030499,52.030499,10740000
|
|
2017-11-27,52.000000,52.772999,51.922001,52.710499,52.710499,26158000
|
|
2017-11-28,52.754501,53.118752,52.000000,52.370499,52.370499,28488000
|
|
2017-11-29,52.133999,52.203999,50.782501,51.083000,51.083000,49188000
|
|
2017-11-30,51.118500,51.424500,50.750000,51.070499,51.070499,34480000
|
|
2017-12-01,50.790001,51.124500,50.101002,50.508499,50.508499,38192000
|
|
2017-12-04,50.632999,50.805000,49.778500,49.933998,49.933998,38128000
|
|
2017-12-05,49.797001,51.030499,49.414001,50.257500,50.257500,41346000
|
|
2017-12-06,50.075001,51.248501,50.056999,50.918999,50.918999,25440000
|
|
2017-12-07,51.021500,51.712002,50.903549,51.546501,51.546501,29164000
|
|
2017-12-08,51.874500,52.102501,51.626099,51.852501,51.852501,25816000
|
|
2017-12-11,51.775002,52.189999,51.602501,52.055000,52.055000,23856000
|
|
2017-12-12,51.981499,52.515499,51.684502,52.023998,52.023998,25590000
|
|
2017-12-13,52.306000,52.333248,51.918999,52.030499,52.030499,25654000
|
|
2017-12-14,52.250000,52.924999,52.155499,52.457500,52.457500,31174000
|
|
2017-12-15,52.730499,53.381001,52.474998,53.209499,53.209499,65518000
|
|
2017-12-18,53.304001,53.924500,53.099998,53.856998,53.856998,31092000
|
|
2017-12-19,53.759998,53.841999,53.177502,53.534000,53.534000,26774000
|
|
2017-12-20,53.589001,53.668999,53.076000,53.247501,53.247501,25372000
|
|
2017-12-21,53.247501,53.466499,53.089699,53.181499,53.181499,19914000
|
|
2017-12-22,53.055500,53.209999,52.972000,53.006001,53.006001,15102000
|
|
2017-12-26,52.903500,53.006001,52.509998,52.837002,52.837002,15212000
|
|
2017-12-27,52.869499,52.918499,52.402500,52.468498,52.468498,25438000
|
|
2017-12-28,52.580002,52.737499,52.238499,52.407001,52.407001,16742000
|
|
2017-12-29,52.335999,52.485001,52.244999,52.320000,52.320000,17750000
|
|
2018-01-02,52.417000,53.347000,52.261501,53.250000,53.250000,24752000
|
|
2018-01-03,53.215500,54.314499,53.160500,54.124001,54.124001,28604000
|
|
2018-01-04,54.400002,54.678501,54.200100,54.320000,54.320000,20092000
|
|
2018-01-05,54.700001,55.212502,54.599998,55.111500,55.111500,25582000
|
|
2018-01-08,55.111500,55.563499,55.081001,55.347000,55.347000,20952000
|
|
2018-01-09,55.470001,55.528500,55.061550,55.313000,55.313000,18050000
|
|
2018-01-10,54.855000,55.230000,54.805500,55.130501,55.130501,20856000
|
|
2018-01-11,55.314999,55.326248,54.979500,55.276001,55.276001,19566000
|
|
2018-01-12,55.120499,56.214500,55.057499,56.112999,56.112999,34410000
|
|
2018-01-16,56.625500,56.995499,55.891602,56.088001,56.088001,31506000
|
|
2018-01-17,56.311001,56.630001,55.850498,56.598999,56.598999,24052000
|
|
2018-01-18,56.570499,56.625500,55.875000,56.489498,56.489498,23964000
|
|
2018-01-19,56.591499,56.893002,56.415001,56.875500,56.875500,35564000
|
|
2018-01-22,56.874500,57.993999,56.755501,57.790501,57.790501,32360000
|
|
2018-01-23,57.992500,58.581348,57.937500,58.498501,58.498501,26662000
|
|
2018-01-24,58.866501,58.993000,58.052502,58.212002,58.212002,28332000
|
|
2018-01-25,58.626499,58.797001,58.138000,58.518501,58.518501,29610000
|
|
2018-01-26,58.754002,58.792000,57.905499,58.792000,58.792000,40376000
|
|
2018-01-29,58.824001,59.344501,58.598999,58.778999,58.778999,27578000
|
|
2018-01-30,58.391499,58.826000,58.175999,58.184502,58.184502,31126000
|
|
2018-01-31,58.528500,58.650002,57.956501,58.497002,58.497002,30774000
|
|
2018-02-01,58.130501,58.700001,57.875999,58.384998,58.384998,48242000
|
|
2018-02-02,56.099998,56.153500,55.363899,55.595001,55.595001,97158000
|
|
2018-02-05,54.529999,55.500000,52.601501,52.790001,52.790001,75966000
|
|
2018-02-06,51.359001,54.085499,51.156849,54.029999,54.029999,68960000
|
|
2018-02-07,54.077000,54.089001,52.412998,52.429001,52.429001,47384000
|
|
2018-02-08,52.770500,52.931000,50.033001,50.076000,50.076000,57182000
|
|
2018-02-09,50.862499,52.198502,49.627998,51.889000,51.889000,70118000
|
|
2018-02-12,52.400002,53.075001,52.046398,52.597000,52.597000,41154000
|
|
2018-02-13,52.250000,52.918499,52.204350,52.605000,52.605000,25302000
|
|
2018-02-14,52.447498,53.585999,52.337502,53.485001,53.485001,31116000
|
|
2018-02-15,53.953499,54.573952,53.216999,54.476002,54.476002,36868000
|
|
2018-02-16,54.420502,55.233501,54.415649,54.740002,54.740002,33590000
|
|
2018-02-20,54.528500,55.697498,54.425999,55.123001,55.123001,28462000
|
|
2018-02-21,55.323502,56.698502,55.316502,55.567001,55.567001,30258000
|
|
2018-02-22,55.809502,56.140999,55.129501,55.331501,55.331501,26344000
|
|
2018-02-23,55.632000,56.363998,55.235699,56.339500,56.339500,25220000
|
|
2018-02-26,56.389999,57.198002,56.334751,57.187500,57.187500,31182000
|
|
2018-02-27,57.062000,57.202000,55.900002,55.914501,55.914501,35482000
|
|
2018-02-28,56.151501,56.376499,55.161999,55.236500,55.236500,37652000
|
|
2018-03-01,55.393501,55.506001,53.350052,53.476002,53.476002,50318000
|
|
2018-03-02,52.653999,54.099949,52.405750,53.945999,53.945999,45432000
|
|
2018-03-05,53.757000,54.855000,53.450001,54.546501,54.546501,24044000
|
|
2018-03-06,54.960999,55.092499,54.488750,54.752998,54.752998,30656000
|
|
2018-03-07,54.459499,55.611000,54.274101,55.481998,55.481998,25850000
|
|
2018-03-08,55.765999,56.380001,55.639999,56.299999,56.299999,27102000
|
|
2018-03-09,56.799999,58.040001,56.623051,58.001999,58.001999,42560000
|
|
2018-03-12,58.192501,58.852501,57.870998,58.224998,58.224998,43446000
|
|
2018-03-13,58.500000,58.838001,56.666500,56.908501,56.908501,38144000
|
|
2018-03-14,57.260502,57.929501,57.071999,57.474499,57.474499,25828000
|
|
2018-03-15,57.498001,58.054001,56.727001,57.479000,57.479000,27908000
|
|
2018-03-16,57.707001,57.793999,56.598000,56.786499,56.786499,61840000
|
|
2018-03-19,56.000500,56.099499,54.450500,54.991001,54.991001,56118000
|
|
2018-03-20,54.950001,55.259998,54.173000,54.885502,54.885502,36638000
|
|
2018-03-21,54.637001,55.314999,54.257500,54.543999,54.543999,37578000
|
|
2018-03-22,54.094002,54.145000,52.295502,52.453999,52.453999,53340000
|
|
2018-03-23,52.351501,53.167999,51.061001,51.078499,51.078499,43134000
|
|
2018-03-26,52.299999,52.781502,50.419998,52.660500,52.660500,53302000
|
|
2018-03-27,53.150002,53.241951,49.846001,50.255001,50.255001,61906000
|
|
2018-03-28,49.900002,51.211498,49.032001,50.228001,50.228001,67386000
|
|
2018-03-29,50.581501,52.150002,50.145000,51.589500,51.589500,54536000
|
|
2018-04-02,51.140999,51.740002,49.518501,50.323502,50.323502,53608000
|
|
2018-04-03,50.695499,51.049500,49.703499,50.670502,50.670502,45502000
|
|
2018-04-04,49.670502,51.435902,49.650002,51.257000,51.257000,49694000
|
|
2018-04-05,52.066502,52.139500,51.006550,51.390499,51.390499,27260000
|
|
2018-04-06,51.000000,51.570999,50.151501,50.352001,50.352001,34928000
|
|
2018-04-09,50.840000,51.980000,50.703999,50.772499,50.772499,35032000
|
|
2018-04-10,51.321999,51.813999,50.567001,51.582001,51.582001,39490000
|
|
2018-04-11,51.399502,51.568199,50.793499,50.998501,50.998501,29678000
|
|
2018-04-12,51.251999,52.034500,51.071751,51.625500,51.625500,27140000
|
|
2018-04-13,52.043999,52.320999,51.148998,51.463501,51.463501,24460000
|
|
2018-04-16,51.849998,52.161999,51.337002,51.898998,51.898998,24224000
|
|
2018-04-17,52.568501,53.894001,52.412998,53.708000,53.708000,46406000
|
|
2018-04-18,53.871498,53.871498,53.311249,53.604000,53.604000,26882000
|
|
2018-04-19,53.470001,54.708248,53.409000,54.384998,54.384998,34954000
|
|
2018-04-20,54.099998,54.617500,53.478500,53.647999,53.647999,37794000
|
|
2018-04-23,53.893002,54.136002,53.035000,53.372501,53.372501,46826000
|
|
2018-04-24,52.599998,52.849998,50.529499,50.999001,50.999001,95206000
|
|
2018-04-25,51.276001,51.624500,50.765499,51.058998,51.058998,47822000
|
|
2018-04-26,51.475498,52.398998,50.909500,52.001999,52.001999,41590000
|
|
2018-04-27,52.299999,52.474998,51.279499,51.502499,51.502499,32396000
|
|
2018-04-30,51.500500,51.849998,50.842499,50.866501,50.866501,33426000
|
|
2018-05-01,50.682999,51.923500,50.410500,51.865501,51.865501,28558000
|
|
2018-05-02,51.404999,52.019451,51.143501,51.219002,51.219002,32062000
|
|
2018-05-03,50.950001,51.483749,50.314499,51.186001,51.186001,36302000
|
|
2018-05-04,50.845001,52.425499,50.845001,52.410500,52.410500,38774000
|
|
2018-05-07,52.461498,53.084000,52.355000,52.739498,52.739498,29322000
|
|
2018-05-08,52.926998,53.027500,52.357250,52.695499,52.695499,24354000
|
|
2018-05-09,52.904999,54.271999,52.818249,54.138000,54.138000,40656000
|
|
2018-05-10,54.301498,55.021999,54.282001,54.878502,54.878502,28860000
|
|
2018-05-11,54.680000,55.066502,54.545502,54.912998,54.912998,25074000
|
|
2018-05-14,55.000000,55.537498,54.955502,55.009998,55.009998,30362000
|
|
2018-05-15,54.500000,54.502499,53.673500,53.961498,53.961498,29898000
|
|
2018-05-16,53.865501,54.463501,53.813000,54.088501,54.088501,21946000
|
|
2018-05-17,53.994499,54.343498,53.674999,53.929501,53.929501,20876000
|
|
2018-05-18,53.092999,53.497002,53.034000,53.318001,53.318001,31304000
|
|
2018-05-21,53.702999,54.400002,53.682499,53.979000,53.979000,20464000
|
|
2018-05-22,54.178001,54.329498,53.334499,53.486500,53.486500,21800000
|
|
2018-05-23,53.256500,54.039001,53.085499,53.984501,53.984501,21214000
|
|
2018-05-24,53.950001,54.023499,53.307499,53.962002,53.962002,15336000
|
|
2018-05-25,53.951000,54.127998,53.688751,53.783001,53.783001,17988000
|
|
2018-05-29,53.244499,53.668499,52.761002,53.015999,53.015999,37302000
|
|
2018-05-30,53.151501,53.460499,52.841499,53.389999,53.389999,22770000
|
|
2018-05-31,53.377998,54.859501,53.377998,54.249500,54.249500,61766000
|
|
2018-06-01,54.967499,56.000000,54.924999,55.974998,55.974998,48432000
|
|
2018-06-04,56.116501,57.094501,56.100250,56.964500,56.964500,37792000
|
|
2018-06-05,57.049500,57.286900,56.659500,56.983002,56.983002,33560000
|
|
2018-06-06,57.108501,57.150002,56.287151,56.844002,56.844002,33964000
|
|
2018-06-07,56.566002,56.791000,55.826000,56.193001,56.193001,30400000
|
|
2018-06-08,55.909000,56.333500,55.607498,56.043499,56.043499,25816000
|
|
2018-06-11,55.930000,56.862999,55.930000,56.499500,56.499500,21586000
|
|
2018-06-12,56.553501,56.989498,56.536751,56.966000,56.966000,18240000
|
|
2018-06-13,57.056000,57.325001,56.668999,56.739498,56.739498,30128000
|
|
2018-06-14,57.192501,57.773499,57.032001,57.605999,57.605999,26868000
|
|
2018-06-15,57.443001,57.671001,57.174252,57.612999,57.612999,42450000
|
|
2018-06-18,57.182499,58.715500,57.179501,58.673000,58.673000,28274000
|
|
2018-06-19,57.924999,58.563499,57.700500,58.403000,58.403000,32420000
|
|
2018-06-20,58.765499,59.314301,58.458000,58.492001,58.492001,32970000
|
|
2018-06-21,58.742500,58.864750,57.611599,57.882999,57.882999,24762000
|
|
2018-06-22,57.957001,58.124851,57.362999,57.773998,57.773998,26220000
|
|
2018-06-25,57.180000,57.195499,55.639000,56.240501,56.240501,43146000
|
|
2018-06-26,56.400002,56.660500,55.832951,55.923000,55.923000,31264000
|
|
2018-06-27,56.067001,56.591801,55.181000,55.199001,55.199001,25878000
|
|
2018-06-28,55.104500,56.115501,54.800499,55.710999,55.710999,21448000
|
|
2018-06-29,56.000000,56.411350,55.750000,55.782501,55.782501,26302000
|
|
2018-07-02,54.950001,56.400002,54.689999,56.373001,56.373001,24346000
|
|
2018-07-03,56.791000,56.791000,55.000999,55.144501,55.144501,13580000
|
|
2018-07-05,55.526501,56.375000,55.424000,56.213501,56.213501,21334000
|
|
2018-07-06,56.179001,57.046501,56.036850,57.008499,57.008499,19922000
|
|
2018-07-09,57.424000,57.733501,57.171001,57.702499,57.702499,18180000
|
|
2018-07-10,57.848999,57.979500,57.479500,57.641998,57.641998,15968000
|
|
2018-07-11,57.229500,58.214500,57.049999,57.695000,57.695000,22400000
|
|
2018-07-12,57.994499,59.220501,57.796749,59.174000,59.174000,25038000
|
|
2018-07-13,59.250000,59.770851,59.000000,59.441002,59.441002,24438000
|
|
2018-07-16,59.469501,59.549999,58.964001,59.193001,59.193001,21114000
|
|
2018-07-17,58.611000,60.152000,58.529999,59.939999,59.939999,32208000
|
|
2018-07-18,59.827999,60.224998,59.516998,59.793999,59.793999,27872000
|
|
2018-07-19,59.549999,60.000000,59.166000,59.348000,59.348000,25534000
|
|
2018-07-20,59.348000,59.842999,59.210999,59.245499,59.245499,24948000
|
|
2018-07-23,59.050499,60.324501,59.049999,60.275002,60.275002,52384000
|
|
2018-07-24,63.129501,63.299999,61.778000,62.403999,62.403999,66364000
|
|
2018-07-25,61.956501,63.292999,61.956501,63.185001,63.185001,42556000
|
|
2018-07-26,62.549999,63.488548,62.451000,63.416500,63.416500,48112000
|
|
2018-07-27,63.549999,63.694500,61.549999,61.924999,61.924999,42612000
|
|
2018-07-30,61.400501,61.745800,60.573502,60.987000,60.987000,36998000
|
|
2018-07-31,61.000500,61.379398,60.279999,60.862999,60.862999,32894000
|
|
2018-08-01,61.400002,61.673500,60.510502,61.000500,61.000500,31344000
|
|
2018-08-02,60.294998,61.493999,60.239498,61.307499,61.307499,30626000
|
|
2018-08-03,61.480999,61.500000,60.752998,61.185501,61.185501,21792000
|
|
2018-08-06,61.250000,61.304401,60.789848,61.238499,61.238499,21634000
|
|
2018-08-07,61.849998,62.558498,61.808498,62.111000,62.111000,29880000
|
|
2018-08-08,62.023499,62.825001,61.900398,62.280499,62.280499,27406000
|
|
2018-08-09,62.494999,62.777100,62.300499,62.455002,62.455002,16972000
|
|
2018-08-10,62.150002,62.284752,61.599998,61.880501,61.880501,22174000
|
|
2018-08-13,61.848999,62.463650,61.682049,61.750500,61.750500,19946000
|
|
2018-08-14,61.759499,62.293499,61.255501,62.105000,62.105000,26962000
|
|
2018-08-15,61.463001,61.762001,60.475498,60.719002,60.719002,36576000
|
|
2018-08-16,61.236500,61.299999,60.127499,60.324501,60.324501,26864000
|
|
2018-08-17,60.101501,60.451000,59.411999,60.048000,60.048000,27792000
|
|
2018-08-20,60.250999,60.549999,59.731300,60.388500,60.388500,17416000
|
|
2018-08-21,60.400002,60.862999,60.017700,60.081001,60.081001,24112000
|
|
2018-08-22,60.000000,60.591999,59.950001,60.366501,60.366501,17748000
|
|
2018-08-23,60.356998,61.063999,60.212002,60.269001,60.269001,19852000
|
|
2018-08-24,60.441002,61.082500,60.317951,61.032501,61.032501,18932000
|
|
2018-08-27,61.380001,62.154499,61.285801,62.091000,62.091000,23126000
|
|
2018-08-28,62.064499,62.127251,61.434502,61.557499,61.557499,26080000
|
|
2018-08-29,61.872501,62.533001,61.817951,62.465000,62.465000,25978000
|
|
2018-08-30,62.211498,62.681751,61.629501,61.956001,61.956001,26628000
|
|
2018-08-31,61.749001,61.932999,60.564251,60.909500,60.909500,36328000
|
|
2018-09-04,60.213501,60.649502,59.625000,59.849998,59.849998,36620000
|
|
2018-09-05,59.689999,59.950500,58.099998,59.324001,59.324001,41226000
|
|
2018-09-06,59.314999,59.314999,57.599998,58.571999,58.571999,37770000
|
|
2018-09-07,57.933498,58.763000,57.860748,58.241501,58.241501,28026000
|
|
2018-09-10,58.609501,58.727001,58.005501,58.231998,58.231998,22308000
|
|
2018-09-11,58.081501,58.933998,57.812000,58.868000,58.868000,24186000
|
|
2018-09-12,58.636002,58.930500,57.917999,58.140999,58.140999,25910000
|
|
2018-09-13,58.536999,58.930500,58.142502,58.766499,58.766499,28624000
|
|
2018-09-14,58.955002,59.021252,58.416500,58.626499,58.626499,18880000
|
|
2018-09-17,58.507000,58.862000,57.701500,57.802502,57.802502,26130000
|
|
2018-09-18,57.854500,58.804001,57.854500,58.061001,58.061001,24072000
|
|
2018-09-19,58.249001,58.660500,57.729000,58.554501,58.554501,23828000
|
|
2018-09-20,58.999500,59.494499,58.667999,59.343498,59.343498,24508000
|
|
2018-09-21,59.599998,59.610500,58.301998,58.304501,58.304501,88112000
|
|
2018-09-24,57.858501,58.900002,57.345501,58.668499,58.668499,25420000
|
|
2018-09-25,58.807499,59.344002,58.400002,59.232498,59.232498,19554000
|
|
2018-09-26,59.257500,59.711498,58.738251,59.024502,59.024502,29246000
|
|
2018-09-27,59.336498,60.105000,59.181499,59.731998,59.731998,25216000
|
|
2018-09-28,59.593498,59.770500,59.224998,59.673500,59.673500,27612000
|
|
2018-10-01,59.994499,60.494999,59.514999,59.765499,59.765499,27152000
|
|
2018-10-02,59.548000,60.498001,59.331501,60.005501,60.005501,33758000
|
|
2018-10-03,60.250000,60.320499,59.691502,60.147499,60.147499,25124000
|
|
2018-10-04,59.766499,59.875500,57.778801,58.409500,58.409500,44190000
|
|
2018-10-05,58.375000,58.674999,57.256001,57.867500,57.867500,23686000
|
|
2018-10-08,57.505501,58.400002,56.368198,57.448502,57.448502,38648000
|
|
2018-10-09,57.307499,57.717499,56.878601,56.941002,56.941002,26174000
|
|
2018-10-10,56.554001,56.608501,54.056499,54.061001,54.061001,53514000
|
|
2018-10-11,53.646999,55.320000,53.413502,53.966000,53.966000,58980000
|
|
2018-10-12,55.400002,55.750000,54.320099,55.504002,55.504002,42026000
|
|
2018-10-15,55.445499,55.672298,54.450001,54.612499,54.612499,27448000
|
|
2018-10-16,55.229500,56.210999,55.125000,56.063999,56.063999,38570000
|
|
2018-10-17,56.323002,56.449501,55.109501,55.784500,55.784500,29344000
|
|
2018-10-18,56.091999,56.091999,53.854500,54.398499,54.398499,41890000
|
|
2018-10-19,54.668499,55.518002,54.387501,54.823002,54.823002,25352000
|
|
2018-10-22,55.153000,55.611500,54.549999,55.057999,55.057999,30284000
|
|
2018-10-23,54.044498,55.394501,53.500000,55.184502,55.184502,36974000
|
|
2018-10-24,55.212502,55.306000,52.437000,52.535500,52.535500,39648000
|
|
2018-10-25,53.589500,55.549000,53.477501,54.778500,54.778500,50916000
|
|
2018-10-26,51.851501,55.326500,51.704498,53.573502,53.573502,83752000
|
|
2018-10-29,54.123501,54.852001,49.791500,51.004002,51.004002,77614000
|
|
2018-10-30,50.423000,51.874500,50.037498,51.810501,51.810501,64254000
|
|
2018-10-31,52.990501,54.597000,52.849998,53.838501,53.838501,50596000
|
|
2018-11-01,53.790001,54.198750,53.123001,53.500000,53.500000,29640000
|
|
2018-11-02,53.686501,54.148750,52.730499,52.889500,52.889500,36780000
|
|
2018-11-05,52.750000,52.923500,51.062000,52.004501,52.004501,48828000
|
|
2018-11-06,51.973999,53.217251,51.903500,52.790501,52.790501,24666000
|
|
2018-11-07,53.450001,54.772999,53.294998,54.669498,54.669498,41168000
|
|
2018-11-08,54.569000,54.663502,53.610249,54.119999,54.119999,29764000
|
|
2018-11-09,53.699501,53.778000,52.655499,53.307499,53.307499,26864000
|
|
2018-11-12,53.069500,53.105999,51.549999,51.931499,51.931499,29436000
|
|
2018-11-13,52.164501,52.830250,51.557499,51.802502,51.802502,30274000
|
|
2018-11-14,52.500000,52.728199,51.549999,52.182999,52.182999,31318000
|
|
2018-11-15,52.235500,53.592499,51.589001,53.235500,53.235500,36722000
|
|
2018-11-16,52.970501,53.349998,52.449001,53.074501,53.074501,33162000
|
|
2018-11-19,52.860001,53.039501,50.813000,51.000000,51.000000,37172000
|
|
2018-11-20,50.000000,51.587002,49.800999,51.287998,51.287998,48982000
|
|
2018-11-21,51.838001,52.428001,51.673500,51.880501,51.880501,30686000
|
|
2018-11-23,51.500000,51.879501,51.119949,51.194000,51.194000,13830000
|
|
2018-11-26,51.917500,52.465500,51.695499,52.431000,52.431000,38856000
|
|
2018-11-27,52.049999,52.879002,51.924500,52.220501,52.220501,36064000
|
|
2018-11-28,52.438000,54.341999,51.787998,54.311501,54.311501,49508000
|
|
2018-11-29,53.804001,54.712250,53.799999,54.415001,54.415001,29378000
|
|
2018-11-30,54.453499,54.778500,53.894001,54.721500,54.721500,51604000
|
|
2018-12-03,56.157001,56.232498,55.183250,55.321499,55.321499,39824000
|
|
2018-12-04,55.155998,55.221001,52.499001,52.541000,52.541000,46904000
|
|
2018-12-06,51.713001,53.560001,51.538502,53.436501,53.436501,55384000
|
|
2018-12-07,53.000500,53.763000,51.424999,51.828999,51.828999,42024000
|
|
2018-12-10,51.752499,52.422501,51.164501,51.977501,51.977501,36154000
|
|
2018-12-11,52.824501,53.029999,51.992001,52.587502,52.587502,27894000
|
|
2018-12-12,53.400002,54.082500,53.139500,53.183998,53.183998,30476000
|
|
2018-12-13,53.403500,53.987999,52.696499,53.095001,53.095001,26596000
|
|
2018-12-14,52.499001,53.130001,52.039501,52.105000,52.105000,33732000
|
|
2018-12-17,51.875500,52.657501,50.395000,50.826500,50.826500,47708000
|
|
2018-12-18,51.304501,52.473999,51.071999,51.435501,51.435501,43850000
|
|
2018-12-19,51.699501,53.099998,50.402500,51.150501,51.150501,49586000
|
|
2018-12-20,50.906502,51.710999,49.818001,50.470501,50.470501,53470000
|
|
2018-12-21,50.764999,51.201000,48.684502,48.977001,48.977001,91920000
|
|
2018-12-24,48.695000,50.176998,48.505501,48.811001,48.811001,31806000
|
|
2018-12-26,49.450500,52.000000,49.150002,51.973000,51.973000,47466000
|
|
2018-12-27,50.857498,52.194500,49.849998,52.194000,52.194000,42196000
|
|
2018-12-28,52.480999,52.778000,51.654999,51.854000,51.854000,28296000
|
|
2018-12-31,52.548000,52.634998,51.179501,51.780499,51.780499,29866000
|
|
2019-01-02,50.828499,52.616001,50.785500,52.292500,52.292500,30652000
|
|
2019-01-03,52.049999,52.848999,50.703499,50.803001,50.803001,36822000
|
|
2019-01-04,51.629501,53.542000,51.370899,53.535500,53.535500,41878000
|
|
2019-01-07,53.575001,53.700001,52.737999,53.419498,53.419498,39638000
|
|
2019-01-08,53.805500,54.228001,53.026501,53.813999,53.813999,35298000
|
|
2019-01-09,54.082500,54.131500,53.320000,53.733002,53.733002,23986000
|
|
2019-01-10,53.382999,53.557499,52.885502,53.516499,53.516499,29128000
|
|
2019-01-11,53.159000,53.188751,52.424000,52.859501,52.859501,30416000
|
|
2019-01-14,52.346001,52.576500,52.062752,52.234501,52.234501,22886000
|
|
2019-01-15,52.508499,54.002499,52.367001,53.857498,53.857498,29272000
|
|
2019-01-16,54.000000,54.618752,53.966999,54.048500,54.048500,26636000
|
|
2019-01-17,53.973499,54.590000,53.674999,54.494999,54.494999,24854000
|
|
2019-01-18,55.000000,55.417599,54.544998,54.912998,54.912998,39112000
|
|
2019-01-22,54.400002,54.575500,53.173500,53.526001,53.526001,32270000
|
|
2019-01-23,53.867500,54.246498,52.987499,53.778500,53.778500,19340000
|
|
2019-01-24,53.824001,53.973751,53.035000,53.695000,53.695000,27226000
|
|
2019-01-25,54.250000,54.700001,54.091000,54.549500,54.549500,22382000
|
|
2019-01-28,54.005501,54.150002,53.189999,53.504002,53.504002,25686000
|
|
2019-01-29,53.633999,53.757500,52.793251,53.030998,53.030998,20436000
|
|
2019-01-30,53.421501,54.549999,53.342499,54.452999,54.452999,25596000
|
|
2019-01-31,55.150002,55.866501,54.770500,55.818501,55.818501,30766000
|
|
2019-02-01,55.619999,56.250000,55.244499,55.537498,55.537498,29244000
|
|
2019-02-04,55.632999,56.639999,55.451000,56.639999,56.639999,51530000
|
|
2019-02-05,56.242001,57.342499,55.862400,57.299500,57.299500,71044000
|
|
2019-02-06,56.978500,57.349998,55.638500,55.761501,55.761501,42112000
|
|
2019-02-07,55.208000,55.242001,54.299999,54.935501,54.935501,40896000
|
|
2019-02-08,54.349998,54.945499,54.327499,54.752998,54.752998,21516000
|
|
2019-02-11,54.847500,55.297249,54.643002,54.750500,54.750500,21304000
|
|
2019-02-12,55.340000,56.264751,55.292500,56.068501,56.068501,32182000
|
|
2019-02-13,56.249500,56.736500,55.924999,56.007999,56.007999,20996000
|
|
2019-02-14,55.902500,56.411499,55.522251,56.083500,56.083500,18952000
|
|
2019-02-15,56.504002,56.583500,55.532501,55.682499,55.682499,28996000
|
|
2019-02-19,55.500000,56.094501,55.500000,55.928001,55.928001,20928000
|
|
2019-02-20,55.999500,56.170502,55.264000,55.689999,55.689999,21756000
|
|
2019-02-21,55.542000,55.597000,54.625999,54.848499,54.848499,28302000
|
|
2019-02-22,55.044998,55.562000,54.779999,55.518501,55.518501,20990000
|
|
2019-02-25,55.799999,55.926998,55.363499,55.470001,55.470001,28262000
|
|
2019-02-26,55.287498,55.975498,54.995998,55.756500,55.756500,29426000
|
|
2019-02-27,55.347500,55.898998,55.049999,55.802502,55.802502,19368000
|
|
2019-02-28,55.564999,56.382500,55.550499,55.995998,55.995998,30850000
|
|
2019-03-01,56.244999,57.148499,56.237499,57.049500,57.049500,29006000
|
|
2019-03-04,57.349499,57.914001,56.534500,57.389999,57.389999,28920000
|
|
2019-03-05,57.502998,58.480499,57.309750,58.101501,58.101501,28864000
|
|
2019-03-06,58.124500,58.378300,57.774502,57.893002,57.893002,21986000
|
|
2019-03-07,57.785999,57.837749,56.745499,57.165001,57.165001,23332000
|
|
2019-03-08,56.336498,57.354000,56.165001,57.116001,57.116001,24248000
|
|
2019-03-11,57.222500,58.809502,57.222500,58.787998,58.787998,34384000
|
|
2019-03-12,58.912998,60.000000,58.912998,59.660000,59.660000,40262000
|
|
2019-03-13,60.032249,60.046501,59.597000,59.666000,59.666000,28718000
|
|
2019-03-14,59.725498,59.894001,59.223999,59.277500,59.277500,23456000
|
|
2019-03-15,59.668999,59.828499,59.130501,59.223000,59.223000,49236000
|
|
2019-03-18,59.165001,59.500000,58.871052,59.213001,59.213001,25852000
|
|
2019-03-19,59.440498,60.000000,59.293499,59.942501,59.942501,30414000
|
|
2019-03-20,59.867500,61.356998,59.808498,61.198502,61.198502,44548000
|
|
2019-03-21,60.799999,61.589500,60.657501,61.577000,61.577000,24080000
|
|
2019-03-22,61.316002,61.500000,60.141251,60.275002,60.275002,34284000
|
|
2019-03-25,59.846500,60.319901,59.352001,59.650002,59.650002,29936000
|
|
2019-03-26,59.926498,60.141499,58.835999,59.230999,59.230999,38024000
|
|
2019-03-27,59.275002,59.377949,57.968498,58.651001,58.651001,28004000
|
|
2019-03-28,58.577000,58.578251,57.971550,58.424500,58.424500,19234000
|
|
2019-03-29,58.744999,58.949501,58.144001,58.665501,58.665501,25398000
|
|
2019-04-01,59.205002,59.833000,59.099998,59.721500,59.721500,25050000
|
|
2019-04-02,59.765999,60.067501,59.285500,60.024502,60.024502,16558000
|
|
2019-04-03,60.374001,60.814999,60.025002,60.296001,60.296001,20286000
|
|
2019-04-04,60.297001,60.783501,60.206501,60.750000,60.750000,19000000
|
|
2019-04-05,60.749500,60.811001,60.251499,60.357498,60.357498,18144000
|
|
2019-04-08,60.394501,60.434502,59.993000,60.192001,60.192001,17204000
|
|
2019-04-09,59.799999,60.114498,59.653999,59.862499,59.862499,17528000
|
|
2019-04-10,60.034000,60.189251,59.821751,60.108002,60.108002,14492000
|
|
2019-04-11,60.198002,60.397999,60.006500,60.230999,60.230999,14204000
|
|
2019-04-12,60.500000,60.917500,60.405499,60.893501,60.893501,18668000
|
|
2019-04-15,60.900002,61.209999,60.455502,61.055000,61.055000,23748000
|
|
2019-04-16,61.250000,61.541000,61.006001,61.356499,61.356499,17126000
|
|
2019-04-17,61.650002,62.028000,61.390999,61.817001,61.817001,24438000
|
|
2019-04-18,61.959000,62.099998,61.730499,61.818501,61.818501,26636000
|
|
2019-04-22,61.799500,62.454498,61.415501,62.442001,62.442001,16146000
|
|
2019-04-23,62.534500,63.450001,62.319000,63.227501,63.227501,26398000
|
|
2019-04-24,63.206001,63.400501,62.750000,62.799999,62.799999,20376000
|
|
2019-04-25,63.238499,63.370399,62.601501,63.172501,63.172501,22146000
|
|
2019-04-26,63.450001,63.653500,63.015999,63.609001,63.609001,24828000
|
|
2019-04-29,63.700001,64.463501,63.314751,64.378998,64.378998,49988000
|
|
2019-04-30,59.250000,59.640499,58.750000,59.424000,59.424000,124140000
|
|
2019-05-01,59.402500,59.402500,58.359001,58.403999,58.403999,52784000
|
|
2019-05-02,58.388000,58.709499,57.750099,58.130501,58.130501,38896000
|
|
2019-05-03,58.682499,59.340000,58.450001,59.270000,59.270000,39614000
|
|
2019-05-06,58.313000,59.542500,58.313000,59.469501,59.469501,31278000
|
|
2019-05-07,59.023499,59.521999,58.051998,58.705002,58.705002,31028000
|
|
2019-05-08,58.600498,59.021198,58.286999,58.313499,58.313499,26186000
|
|
2019-05-09,57.951500,58.483002,57.542500,58.118999,58.118999,23714000
|
|
2019-05-10,58.179501,58.630001,57.125000,58.213501,58.213501,26290000
|
|
2019-05-13,57.098000,57.396999,56.105499,56.601501,56.601501,37212000
|
|
2019-05-14,56.860500,57.021000,55.977501,56.021999,56.021999,36732000
|
|
2019-05-15,55.893501,58.566502,55.833302,58.210499,58.210499,45786000
|
|
2019-05-16,58.225498,59.408001,58.141998,58.949001,58.949001,30628000
|
|
2019-05-17,58.423500,59.007500,58.000500,58.115002,58.115002,24172000
|
|
2019-05-20,57.224998,57.339851,56.572151,56.942501,56.942501,27066000
|
|
2019-05-21,57.424500,57.635399,56.896999,57.481499,57.481499,23196000
|
|
2019-05-22,57.337502,57.925999,57.294498,57.570999,57.570999,18290000
|
|
2019-05-23,57.025002,57.298649,56.461201,57.038502,57.038502,23978000
|
|
2019-05-24,57.368000,57.488251,56.583000,56.673500,56.673500,22240000
|
|
2019-05-28,56.700001,57.579350,56.655998,56.707500,56.707500,27300000
|
|
2019-05-29,56.375999,56.455002,55.410999,55.823002,55.823002,30764000
|
|
2019-05-30,55.777000,56.156502,55.605999,55.897499,55.897499,19038000
|
|
2019-05-31,55.064499,55.480000,55.008999,55.181499,55.181499,30156000
|
|
2019-06-03,53.275002,53.275002,51.250000,51.811501,51.811501,102612000
|
|
2019-06-04,52.145000,52.802502,51.684502,52.652500,52.652500,56670000
|
|
2019-06-05,52.577000,52.677502,51.524502,52.111000,52.111000,43368000
|
|
2019-06-06,52.249500,52.374500,51.685001,52.216999,52.216999,34064000
|
|
2019-06-07,52.531502,53.546001,52.419998,53.301998,53.301998,36048000
|
|
2019-06-10,53.648998,54.632999,53.616100,54.019001,54.019001,29284000
|
|
2019-06-11,54.699001,55.099499,53.880150,53.936001,53.936001,28734000
|
|
2019-06-12,53.900002,54.046501,53.376999,53.851501,53.851501,21220000
|
|
2019-06-13,54.181999,54.708500,54.007500,54.438499,54.438499,21154000
|
|
2019-06-14,54.320999,54.634499,54.008598,54.267502,54.267502,22230000
|
|
2019-06-17,54.313999,54.959000,54.313999,54.625000,54.625000,18832000
|
|
2019-06-18,55.484501,55.819500,54.949501,55.180000,55.180000,27734000
|
|
2019-06-19,55.279999,55.349998,54.674000,55.116501,55.116501,26776000
|
|
2019-06-20,55.999500,56.006001,55.237000,55.570999,55.570999,25240000
|
|
2019-06-21,55.462002,56.205502,55.403999,56.094002,56.094002,38952000
|
|
2019-06-24,55.980499,56.099998,55.550499,55.776001,55.776001,27912000
|
|
2019-06-25,55.632999,55.717499,54.189999,54.317501,54.317501,30938000
|
|
2019-06-26,54.325001,54.648499,53.612000,53.990002,53.990002,36218000
|
|
2019-06-27,54.200001,54.355000,53.764500,53.800499,53.800499,20086000
|
|
2019-06-28,53.819500,54.049999,53.668499,54.045502,54.045502,33864000
|
|
2019-07-01,54.900002,55.379002,54.685150,54.897499,54.897499,28726000
|
|
2019-07-02,55.112000,55.588501,54.908501,55.562500,55.562500,19832000
|
|
2019-07-03,55.870499,56.338001,55.693001,56.078999,56.078999,15340000
|
|
2019-07-05,55.889999,56.644001,55.806999,56.579498,56.579498,25286000
|
|
2019-07-08,56.258499,56.299000,55.560501,55.817501,55.817501,24728000
|
|
2019-07-09,55.590000,56.401249,55.358501,56.241501,56.241501,26608000
|
|
2019-07-10,56.561001,57.102501,56.548500,57.023998,57.023998,24190000
|
|
2019-07-11,57.162498,57.653500,56.979000,57.210499,57.210499,23910000
|
|
2019-07-12,57.199501,57.367001,56.938999,57.244999,57.244999,17280000
|
|
2019-07-15,57.342999,57.541000,56.970001,57.516998,57.516998,18076000
|
|
2019-07-16,57.299999,57.929001,57.250000,57.679001,57.679001,24776000
|
|
2019-07-17,57.548500,57.917999,57.288502,57.317501,57.317501,23400000
|
|
2019-07-18,57.087002,57.380249,56.636501,57.316502,57.316502,25814000
|
|
2019-07-19,57.409500,57.556999,56.480999,56.505001,56.505001,32944000
|
|
2019-07-22,56.672501,56.962502,56.212002,56.903500,56.903500,26030000
|
|
2019-07-23,57.200001,57.345001,56.590000,57.310501,57.310501,21874000
|
|
2019-07-24,56.595001,57.200001,56.349499,56.890499,56.890499,31796000
|
|
2019-07-25,56.890999,57.084999,56.046001,56.605999,56.605999,44196000
|
|
2019-07-26,61.202000,63.277500,61.200001,62.520500,62.520500,96116000
|
|
2019-07-29,62.052502,62.368500,61.411499,61.970501,61.970501,44474000
|
|
2019-07-30,61.270500,61.743500,61.165001,61.257000,61.257000,29066000
|
|
2019-07-31,61.150002,61.700001,60.388199,60.834000,60.834000,34510000
|
|
2019-08-01,60.701500,61.705502,60.285999,60.450500,60.450500,33970000
|
|
2019-08-02,60.036999,60.345001,59.446999,59.699501,59.699501,32902000
|
|
2019-08-05,58.501999,58.762001,57.007000,57.616001,57.616001,51950000
|
|
2019-08-06,58.165501,58.998001,58.000000,58.497501,58.497501,34188000
|
|
2019-08-07,57.799999,58.922249,57.481201,58.699501,58.699501,28886000
|
|
2019-08-08,59.141499,60.250500,58.651001,60.240002,60.240002,29360000
|
|
2019-08-09,59.899502,60.194000,59.180149,59.400501,59.400501,21314000
|
|
2019-08-12,58.960499,59.248001,58.383598,58.735500,58.735500,20060000
|
|
2019-08-13,58.573002,60.238998,58.573002,59.863499,59.863499,25888000
|
|
2019-08-14,58.815498,59.115002,58.027000,58.214500,58.214500,31574000
|
|
2019-08-15,58.174999,58.792000,58.105499,58.362999,58.362999,24374000
|
|
2019-08-16,58.977501,59.136002,58.590500,58.880001,58.880001,26266000
|
|
2019-08-19,59.504501,60.349499,59.504501,59.922501,59.922501,24632000
|
|
2019-08-20,59.762501,59.803001,59.105499,59.134499,59.134499,18310000
|
|
2019-08-21,59.657501,59.950001,59.371498,59.562500,59.562500,14814000
|
|
2019-08-22,59.703499,59.900600,58.929001,59.476501,59.476501,18950000
|
|
2019-08-23,59.099499,59.703999,57.387501,57.564499,57.564499,33740000
|
|
2019-08-26,57.862999,58.473499,57.647999,58.444500,58.444500,24522000
|
|
2019-08-27,59.026501,59.119999,58.072498,58.391998,58.391998,21544000
|
|
2019-08-28,58.085499,58.820999,57.865002,58.550999,58.550999,16040000
|
|
2019-08-29,59.056000,59.803001,59.056000,59.642502,59.642502,21768000
|
|
2019-08-30,59.924999,59.924999,59.190151,59.404999,59.404999,22596000
|
|
2019-09-03,58.851501,59.344501,58.160000,58.419498,58.419498,29598000
|
|
2019-09-04,58.835499,59.174000,58.549999,59.070499,59.070499,21378000
|
|
2019-09-05,59.576500,60.652000,59.576500,60.569000,60.569000,28162000
|
|
2019-09-06,60.406502,60.600750,60.126099,60.246498,60.246498,21442000
|
|
2019-09-09,60.200001,61.000000,59.631001,60.220501,60.220501,29438000
|
|
2019-09-10,59.757500,60.500000,59.729000,60.299999,60.299999,25202000
|
|
2019-09-11,60.170502,61.130001,60.110001,61.008499,61.008499,26140000
|
|
2019-09-12,61.215000,62.092999,61.151001,61.712502,61.712502,34518000
|
|
2019-09-13,61.567501,62.043999,61.350498,61.978001,61.978001,26028000
|
|
2019-09-16,61.476002,61.978001,61.280499,61.564999,61.564999,21066000
|
|
2019-09-17,61.520000,61.750000,61.184502,61.457500,61.457500,19102000
|
|
2019-09-18,61.375500,61.780499,60.826500,61.620499,61.620499,22702000
|
|
2019-09-19,61.603001,62.222000,61.601002,61.935501,61.935501,19920000
|
|
2019-09-20,61.655998,62.166000,61.153999,61.496498,61.496498,45400000
|
|
2019-09-23,61.299999,61.954498,61.208500,61.701500,61.701500,21248000
|
|
2019-09-24,62.000000,62.337002,60.534000,60.938000,60.938000,31664000
|
|
2019-09-25,60.791000,62.415001,60.504501,62.326000,62.326000,29060000
|
|
2019-09-26,62.098000,62.250000,61.613400,62.069500,62.069500,30760000
|
|
2019-09-27,62.150501,62.201000,60.722500,61.254501,61.254501,27078000
|
|
2019-09-30,61.048500,61.299999,60.615002,60.950001,60.950001,28082000
|
|
2019-10-01,60.950001,61.561501,60.179001,60.255001,60.255001,25470000
|
|
2019-10-02,59.848999,59.848999,58.564499,58.831501,58.831501,32302000
|
|
2019-10-03,59.000000,59.452999,58.121498,59.391499,59.391499,32424000
|
|
2019-10-04,59.594501,60.571999,59.458500,60.450001,60.450001,23248000
|
|
2019-10-07,60.220001,60.910198,60.187500,60.383999,60.383999,16858000
|
|
2019-10-08,59.879501,60.304001,59.450500,59.456501,59.456501,20786000
|
|
2019-10-09,59.967499,60.417500,59.881500,60.115501,60.115501,17354000
|
|
2019-10-10,59.929001,60.750000,59.867001,60.433498,60.433498,16932000
|
|
2019-10-11,61.110500,61.419498,60.687000,60.772499,60.772499,25454000
|
|
2019-10-14,60.617001,61.316502,60.588001,60.856998,60.856998,17350000
|
|
2019-10-15,61.020000,62.366501,61.020000,62.150501,62.150501,27634000
|
|
2019-10-16,62.058498,62.737000,61.922501,62.181999,62.181999,21892000
|
|
2019-10-17,62.546501,63.166248,62.497002,62.653500,62.653500,19048000
|
|
2019-10-18,62.673000,62.944500,62.054001,62.274502,62.274502,27056000
|
|
2019-10-21,62.612999,62.731449,62.029999,62.307499,62.307499,20544000
|
|
2019-10-22,62.392502,62.529999,62.069000,62.139999,62.139999,20476000
|
|
2019-10-23,62.118000,62.994499,62.118000,62.956501,62.956501,18230000
|
|
2019-10-24,63.044998,63.200001,62.685749,63.049500,63.049500,20562000
|
|
2019-10-25,62.551498,63.480000,62.500500,63.256500,63.256500,24262000
|
|
2019-10-28,63.772499,64.965500,63.626999,64.500000,64.500000,52264000
|
|
2019-10-29,63.811501,64.079498,62.860600,63.131001,63.131001,37728000
|
|
2019-10-30,62.648499,63.467999,62.599998,63.064499,63.064499,28178000
|
|
2019-10-31,63.063999,63.383499,62.542149,63.005501,63.005501,29114000
|
|
2019-11-01,63.250000,63.730999,63.025002,63.687000,63.687000,33402000
|
|
2019-11-04,63.822498,64.706497,63.817749,64.568497,64.568497,30020000
|
|
2019-11-05,64.644501,64.946503,64.561447,64.601501,64.601501,25654000
|
|
2019-11-06,64.473000,64.686501,64.125000,64.589996,64.589996,23060000
|
|
2019-11-07,64.713997,66.186996,64.712250,65.443001,65.443001,40600000
|
|
2019-11-08,65.264000,65.900002,65.218246,65.568497,65.568497,25028000
|
|
2019-11-11,65.158997,65.321251,64.870499,64.959503,64.959503,20238000
|
|
2019-11-12,65.000000,65.500000,64.788498,64.940002,64.940002,21718000
|
|
2019-11-13,64.703499,65.214996,64.675499,64.900002,64.900002,16534000
|
|
2019-11-14,64.875000,65.849998,64.782501,65.572998,65.572998,23870000
|
|
2019-11-15,65.946999,66.744003,65.713997,66.743500,66.743500,35652000
|
|
2019-11-18,66.611000,66.776451,65.875000,66.035004,66.035004,29748000
|
|
2019-11-19,66.385002,66.385002,65.639999,65.773003,65.773003,25384000
|
|
2019-11-20,65.586998,65.750000,64.557503,65.152496,65.152496,26172000
|
|
2019-11-21,65.073997,65.629501,64.650002,65.067497,65.067497,19910000
|
|
2019-11-22,65.280998,65.436501,64.570503,64.766998,64.766998,27714000
|
|
2019-11-25,64.959000,65.565498,64.906502,65.334503,65.334503,20724000
|
|
2019-11-26,65.492996,65.739998,65.254501,65.677498,65.677498,21394000
|
|
2019-11-27,65.750000,65.917999,65.481499,65.649498,65.649498,19912000
|
|
2019-11-29,65.356003,65.510246,65.198502,65.248001,65.248001,11740000
|
|
2019-12-02,65.050003,65.291496,64.050003,64.496002,64.496002,30218000
|
|
2019-12-03,63.978500,64.923050,63.950001,64.764000,64.764000,22876000
|
|
2019-12-04,65.350502,66.290001,65.243500,66.027000,66.027000,30750000
|
|
2019-12-05,66.400002,66.467903,65.821999,66.406502,66.406502,24254000
|
|
2019-12-06,66.671997,67.199997,66.671997,67.030998,67.030998,26296000
|
|
2019-12-09,66.902000,67.972504,66.891998,67.178001,67.178001,27086000
|
|
2019-12-10,67.074997,67.498749,66.802002,67.233002,67.233002,21882000
|
|
2019-12-11,67.542000,67.559998,67.133499,67.250999,67.250999,17008000
|
|
2019-12-12,67.296997,67.788750,67.025002,67.513496,67.513496,25620000
|
|
2019-12-13,67.397499,67.654648,67.193497,67.391502,67.391502,30992000
|
|
2019-12-16,67.824997,68.234001,67.633499,68.058502,68.058502,27946000
|
|
2019-12-17,68.144501,68.250000,67.566147,67.755997,67.755997,37080000
|
|
2019-12-18,67.830002,68.023499,67.550003,67.630997,67.630997,30452000
|
|
2019-12-19,67.591003,67.904999,67.449249,67.802002,67.802002,29398000
|
|
2019-12-20,68.167503,68.181999,67.449997,67.479500,67.479500,66300000
|
|
2019-12-23,67.793503,67.989998,67.325500,67.442001,67.442001,17662000
|
|
2019-12-24,67.425003,67.513000,67.139000,67.178001,67.178001,6950000
|
|
2019-12-26,67.308502,68.066353,67.223503,68.019997,68.019997,13350000
|
|
2019-12-27,68.149498,68.226501,67.465500,67.594498,67.594498,20768000
|
|
2019-12-30,67.500000,67.650002,66.700996,66.806999,66.806999,21018000
|
|
2019-12-31,66.505501,66.900002,66.454247,66.850998,66.850998,19236000
|
|
2020-01-02,67.077499,68.406998,67.077499,68.368500,68.368500,28132000
|
|
2020-01-03,67.392998,68.625000,67.277199,68.032997,68.032997,23728000
|
|
2020-01-06,67.500000,69.824997,67.500000,69.710503,69.710503,34646000
|
|
2020-01-07,69.897003,70.149498,69.518997,69.667000,69.667000,30054000
|
|
2020-01-08,69.603996,70.579002,69.542000,70.216003,70.216003,30560000
|
|
2020-01-09,71.028503,71.366501,70.513496,70.991501,70.991501,30018000
|
|
2020-01-10,71.377998,71.746452,70.917503,71.486504,71.486504,36414000
|
|
2020-01-13,71.806503,72.026001,71.301003,71.961502,71.961502,33046000
|
|
2020-01-14,71.950500,72.089996,71.418503,71.543999,71.543999,31178000
|
|
2020-01-15,71.510498,72.069748,71.510498,71.959999,71.959999,25654000
|
|
2020-01-16,72.372002,72.599503,72.045998,72.584999,72.584999,23474000
|
|
2020-01-17,73.145500,74.064751,72.911003,74.019501,74.019501,47924000
|
|
2020-01-21,73.956001,74.592499,73.559998,74.220001,74.220001,40734000
|
|
2020-01-22,74.550003,75.160698,74.246498,74.297501,74.297501,32216000
|
|
2020-01-23,74.382004,74.776001,74.105003,74.332497,74.332497,27024000
|
|
2020-01-24,74.679497,74.774750,73.262497,73.335503,73.335503,35692000
|
|
2020-01-27,71.550003,71.903503,71.059998,71.695000,71.695000,35104000
|
|
2020-01-28,72.150002,72.800003,71.623497,72.627998,72.627998,31548000
|
|
2020-01-29,72.940002,73.271500,72.336998,72.931503,72.931503,21554000
|
|
2020-01-30,71.998001,72.863998,71.820000,72.792000,72.792000,26788000
|
|
2020-01-31,73.445000,73.506500,71.426498,71.711502,71.711502,48344000
|
|
2020-02-03,73.099998,74.500000,72.949501,74.296997,74.296997,60736000
|
|
2020-02-04,72.853500,73.474998,71.315002,72.353500,72.353500,78660000
|
|
2020-02-05,73.121002,73.192001,71.528000,72.411499,72.411499,39724000
|
|
2020-02-06,72.516502,74.099998,72.478500,73.811501,73.811501,33588000
|
|
2020-02-07,73.364998,74.292000,73.317497,73.961502,73.961502,23446000
|
|
2020-02-10,73.716003,75.474998,73.716003,75.433998,75.433998,28398000
|
|
2020-02-11,75.590500,76.481499,75.281898,75.439499,75.439499,26892000
|
|
2020-02-12,75.723999,76.034752,75.405502,75.913498,75.913498,23352000
|
|
2020-02-13,75.634499,76.359001,75.230003,75.733002,75.733002,18590000
|
|
2020-02-14,75.779999,76.037003,75.366997,76.037003,76.037003,23956000
|
|
2020-02-18,75.750000,76.581497,75.629501,75.983498,75.983498,22414000
|
|
2020-02-19,76.253502,76.605301,76.070000,76.334503,76.334503,18986000
|
|
2020-02-20,76.099998,76.482002,75.341003,75.907501,75.907501,21932000
|
|
2020-02-21,75.401497,75.610748,74.022003,74.255501,74.255501,34634000
|
|
2020-02-24,71.305496,71.848503,70.569504,71.079498,71.079498,57342000
|
|
2020-02-25,71.650002,71.906998,69.120003,69.422501,69.422501,49566000
|
|
2020-02-26,69.806999,70.785004,68.949997,69.658997,69.658997,44048000
|
|
2020-02-27,68.102997,68.585197,65.858498,65.904503,65.904503,59566000
|
|
2020-02-28,63.875000,67.056999,63.549999,66.966499,66.966499,75782000
|
|
2020-03-02,67.580498,69.543503,66.340752,69.455498,69.455498,48630000
|
|
2020-03-03,69.971001,70.507500,66.599998,67.069504,67.069504,48046000
|
|
2020-03-04,67.961502,69.404503,67.155502,69.325996,69.325996,38266000
|
|
2020-03-05,67.510002,67.945503,65.254997,65.952003,65.952003,51226000
|
|
2020-03-06,63.853001,65.310997,63.052502,64.920502,64.920502,53212000
|
|
2020-03-09,60.264999,62.737999,60.000000,60.778000,60.778000,67308000
|
|
2020-03-10,63.000000,64.057503,60.938499,64.019501,64.019501,52228000
|
|
2020-03-11,62.485001,63.048000,59.803501,60.770500,60.770500,52170000
|
|
2020-03-12,56.299999,59.693501,55.665001,55.745499,55.745499,84534000
|
|
2020-03-13,58.950001,60.987999,55.857151,60.986500,60.986500,74002000
|
|
2020-03-16,54.799999,57.613350,53.722000,54.216499,54.216499,85048000
|
|
2020-03-17,54.655499,56.542999,52.800499,55.990002,55.990002,77230000
|
|
2020-03-18,52.825500,55.325001,51.863998,54.840000,54.840000,84668000
|
|
2020-03-19,54.652500,57.898499,53.005402,55.764500,55.764500,73022000
|
|
2020-03-20,56.785999,57.199501,53.274502,53.616001,53.616001,72036000
|
|
2020-03-23,53.066002,53.566002,50.676800,52.831001,52.831001,80882000
|
|
2020-03-24,55.188499,56.750000,54.530998,56.723000,56.723000,66890000
|
|
2020-03-25,56.323502,57.445000,54.300499,55.124500,55.124500,81630000
|
|
2020-03-26,55.590000,58.498501,54.676498,58.087502,58.087502,71434000
|
|
2020-03-27,56.283501,57.533501,55.295502,55.535500,55.535500,64170000
|
|
2020-03-30,56.251999,57.581501,54.824001,57.341000,57.341000,51482000
|
|
2020-03-31,57.365002,58.765499,56.907001,58.140499,58.140499,49728000
|
|
2020-04-01,56.099998,56.484501,54.872501,55.280998,55.280998,46884000
|
|
2020-04-02,54.912998,56.342999,54.820000,56.042000,56.042000,39298000
|
|
2020-04-03,55.950748,56.176998,53.990501,54.894001,54.894001,46268000
|
|
2020-04-06,56.900002,59.733002,56.547001,59.346001,59.346001,53294000
|
|
2020-04-07,61.049999,61.250000,59.111500,59.325500,59.325500,47746000
|
|
2020-04-08,60.325001,60.953499,59.408001,60.514000,60.514000,39502000
|
|
2020-04-09,61.203999,61.278500,59.836750,60.572498,60.572498,43508000
|
|
2020-04-13,60.459000,61.025501,59.379902,60.877998,60.877998,34796000
|
|
2020-04-14,62.254501,64.103500,61.846500,63.461498,63.461498,49408000
|
|
2020-04-15,62.280499,64.023003,62.020000,63.123501,63.123501,33434000
|
|
2020-04-16,63.705002,63.950001,62.131001,63.173500,63.173500,50362000
|
|
2020-04-17,64.242500,64.721497,63.561501,64.162498,64.162498,38980000
|
|
2020-04-20,63.549999,64.080002,63.068501,63.330502,63.330502,33910000
|
|
2020-04-21,62.349998,62.713501,60.485500,60.817001,60.817001,43060000
|
|
2020-04-22,62.277000,64.280647,62.099998,63.160500,63.160500,41848000
|
|
2020-04-23,63.577499,64.665497,63.283501,63.815498,63.815498,31324000
|
|
2020-04-24,63.058498,64.019997,62.472500,63.965500,63.965500,32792000
|
|
2020-04-27,64.800003,64.807503,63.450001,63.793999,63.793999,32012000
|
|
2020-04-28,64.396500,64.402496,61.610001,61.683498,61.683498,59026000
|
|
2020-04-29,67.072998,67.999496,66.266998,67.073997,67.073997,75872000
|
|
2020-04-30,66.244003,67.640999,66.124496,67.432999,67.432999,53378000
|
|
2020-05-01,66.425003,67.603500,65.550003,66.030502,66.030502,41450000
|
|
2020-05-04,65.411499,66.383003,64.949997,66.339996,66.339996,30080000
|
|
2020-05-05,66.896004,68.696999,66.873001,67.555496,67.555496,33030000
|
|
2020-05-06,68.084503,68.556000,67.364502,67.364998,67.364998,24308000
|
|
2020-05-07,68.296997,68.879997,67.763496,68.627998,68.627998,27952000
|
|
2020-05-08,69.156502,69.938004,68.774002,69.418503,69.418503,27738000
|
|
2020-05-11,68.914001,70.826500,68.857597,70.163002,70.163002,28242000
|
|
2020-05-12,70.356003,70.750000,68.738503,68.787003,68.787003,27812000
|
|
2020-05-13,68.852501,69.274101,66.419998,67.466499,67.466499,36252000
|
|
2020-05-14,66.750999,67.871002,66.195503,67.806503,67.806503,32062000
|
|
2020-05-15,67.500000,68.723999,66.949997,68.659500,68.659500,34154000
|
|
2020-05-18,68.087502,69.616249,67.712502,69.196999,69.196999,36448000
|
|
2020-05-19,69.349854,69.599998,68.674248,68.674248,68.674248,25612000
|
|
2020-05-20,69.478996,70.521004,69.362503,70.335999,70.335999,33108000
|
|
2020-05-21,70.400002,70.774498,69.672501,70.139999,70.139999,27700000
|
|
2020-05-22,69.835503,70.638000,69.591499,70.521004,70.521004,26188000
|
|
2020-05-26,71.863503,72.050003,70.606499,70.850998,70.850998,41212000
|
|
2020-05-27,70.862503,71.086998,69.564499,70.891998,70.891998,33716000
|
|
2020-05-28,69.843002,72.042000,69.800003,70.836502,70.836502,33844000
|
|
2020-05-29,70.847000,71.628502,70.667503,71.445999,71.445999,36418000
|
|
2020-06-01,70.919502,71.898003,70.900002,71.591003,71.591003,24342000
|
|
2020-06-02,71.527496,71.980499,70.941498,71.960999,71.960999,25562000
|
|
2020-06-03,71.915001,72.327599,71.488853,71.819000,71.819000,25124000
|
|
2020-06-04,71.519997,71.947998,70.236504,70.609001,70.609001,29686000
|
|
2020-06-05,70.658501,72.252502,70.300003,71.919502,71.919502,34698000
|
|
2020-06-08,71.116997,72.399498,71.116997,72.330498,72.330498,28084000
|
|
2020-06-09,72.267998,73.400002,72.160500,72.807999,72.807999,28184000
|
|
2020-06-10,72.976997,73.712952,72.813499,73.292503,73.292503,30504000
|
|
2020-06-11,72.124001,72.723747,70.099998,70.192001,70.192001,39826000
|
|
2020-06-12,71.424500,71.849998,69.301003,70.658997,70.658997,38928000
|
|
2020-06-15,69.540001,71.239998,69.396004,70.992500,70.992500,30078000
|
|
2020-06-16,72.261002,72.750999,71.294998,72.136002,72.136002,34184000
|
|
2020-06-17,72.358002,73.000000,71.569000,72.556000,72.556000,30992000
|
|
2020-06-18,72.458000,72.570503,71.350502,71.797997,71.797997,31638000
|
|
2020-06-19,72.199997,72.389999,71.067497,71.585999,71.585999,63158000
|
|
2020-06-22,71.449997,72.637497,71.160500,72.593002,72.593002,30848000
|
|
2020-06-23,72.781998,73.797050,72.262001,73.220497,73.220497,28596000
|
|
2020-06-24,73.075500,73.771004,71.487503,71.598503,71.598503,35120000
|
|
2020-06-25,71.495003,72.144997,71.000000,72.066498,72.066498,24610000
|
|
2020-06-26,71.569504,71.672501,67.599503,67.995003,67.995003,85354000
|
|
2020-06-29,67.908997,69.779999,67.350502,69.748497,69.748497,36204000
|
|
2020-06-30,69.522003,70.932503,69.197998,70.680496,70.680496,40848000
|
|
2020-07-01,70.555000,72.150002,70.490997,71.902000,71.902000,35504000
|
|
2020-07-02,72.347000,74.147499,72.320999,73.235001,73.235001,37182000
|
|
2020-07-06,74.002998,75.329498,73.642998,74.785004,74.785004,31280000
|
|
2020-07-07,74.500000,75.839996,74.177498,74.259003,74.259003,29164000
|
|
2020-07-08,74.716003,75.293999,74.281502,74.800003,74.800003,24994000
|
|
2020-07-09,75.322502,76.136002,74.404251,75.549500,75.549500,28466000
|
|
2020-07-10,75.307503,77.191498,74.827003,77.086998,77.086998,37126000
|
|
2020-07-13,77.500000,78.856598,75.262154,75.567001,75.567001,36928000
|
|
2020-07-14,74.515503,76.147499,74.175003,76.028999,76.028999,31700000
|
|
2020-07-15,76.156502,76.766502,74.900002,75.681999,75.681999,32214000
|
|
2020-07-16,75.000000,75.934502,74.315498,75.900002,75.900002,30386000
|
|
2020-07-17,76.081001,76.171997,74.920998,75.777496,75.777496,29134000
|
|
2020-07-20,75.763000,78.514503,75.180000,78.286003,78.286003,31146000
|
|
2020-07-21,79.349503,79.349503,77.713997,77.920998,77.920998,24324000
|
|
2020-07-22,78.025002,78.500000,77.305000,78.424500,78.424500,18640000
|
|
2020-07-23,78.348503,78.593498,75.369598,75.783997,75.783997,32552000
|
|
2020-07-24,74.946503,75.881798,74.419998,75.593498,75.593498,30880000
|
|
2020-07-27,75.779999,77.048500,75.760498,76.510002,76.510002,24920000
|
|
2020-07-28,76.259003,76.323997,74.883003,75.016998,75.016998,34044000
|
|
2020-07-29,75.316002,76.562599,75.066498,76.100998,76.100998,22130000
|
|
2020-07-30,74.849998,76.893501,74.611000,76.572502,76.572502,33428000
|
|
2020-07-31,75.250504,75.447502,72.701500,74.148003,74.148003,68798000
|
|
2020-08-03,74.332001,74.523499,73.281998,73.722504,73.722504,46604000
|
|
2020-08-04,73.828499,74.278000,72.932503,73.248497,73.248497,38070000
|
|
2020-08-05,73.464996,74.120499,73.172997,73.680496,73.680496,39590000
|
|
2020-08-06,73.587502,75.119499,73.300003,75.004997,75.004997,39908000
|
|
2020-08-07,75.000000,75.842247,74.082001,74.724503,74.724503,31556000
|
|
2020-08-10,74.359001,75.203751,73.653999,74.805000,74.805000,25786000
|
|
2020-08-11,74.622002,75.500000,73.900002,74.015999,74.015999,29088000
|
|
2020-08-12,74.278999,75.619301,74.262497,75.331001,75.331001,28740000
|
|
2020-08-13,75.516998,76.862503,75.400253,75.922501,75.922501,29104000
|
|
2020-08-14,75.782997,76.095001,75.143997,75.386497,75.386497,27096000
|
|
2020-08-17,75.733498,76.280502,75.398499,75.899002,75.899002,27566000
|
|
2020-08-18,76.308998,78.123497,76.185501,77.930000,77.930000,40542000
|
|
2020-08-19,77.665497,78.683998,77.197502,77.376503,77.376503,33212000
|
|
2020-08-20,77.172501,79.293503,76.910004,79.087502,79.087502,34138000
|
|
2020-08-21,78.851501,79.886002,78.400253,79.021004,79.021004,28930000
|
|
2020-08-24,79.698997,80.708504,79.028503,79.410004,79.410004,28198000
|
|
2020-08-25,79.103500,80.581001,79.103500,80.411003,80.411003,44942000
|
|
2020-08-26,80.400002,82.960999,80.180000,82.619003,82.619003,79868000
|
|
2020-08-27,82.683998,82.750000,81.287498,81.716499,81.716499,37232000
|
|
2020-08-28,81.674500,82.358498,81.537498,82.220497,82.220497,29980000
|
|
2020-08-31,82.394501,82.398247,81.515503,81.709000,81.709000,36468000
|
|
2020-09-01,81.831497,83.286499,81.611000,83.035500,83.035500,36506000
|
|
2020-09-02,83.688751,86.658997,83.316498,86.414001,86.414001,50224000
|
|
2020-09-03,85.485703,85.485703,80.752998,82.092003,82.092003,62156000
|
|
2020-09-04,81.212997,82.255501,77.380653,79.552002,79.552002,52172000
|
|
2020-09-08,76.675499,78.193253,76.400497,76.619499,76.619499,52218000
|
|
2020-09-09,77.876503,78.449997,76.802551,77.848000,77.848000,35494000
|
|
2020-09-10,78.031998,79.204048,76.290253,76.600998,76.600998,32372000
|
|
2020-09-11,76.800003,78.760002,74.867996,76.036003,76.036003,31942000
|
|
2020-09-14,76.950249,78.199997,75.787003,75.963997,75.963997,33932000
|
|
2020-09-15,76.800003,77.978500,76.591751,77.071999,77.071999,26622000
|
|
2020-09-16,77.777000,78.099998,75.990997,76.044998,76.044998,26234000
|
|
2020-09-17,74.800003,75.414902,73.500000,74.776497,74.776497,37596000
|
|
2020-09-18,74.900497,75.150146,71.856499,72.999496,72.999496,62078000
|
|
2020-09-21,72.002998,72.417999,70.327499,71.557999,71.557999,57776000
|
|
2020-09-22,72.504501,73.475998,71.726501,73.273003,73.273003,31664000
|
|
2020-09-23,72.939003,73.047997,70.385002,70.760498,70.760498,33148000
|
|
2020-09-24,70.551498,72.185448,70.492500,71.414497,71.414497,29004000
|
|
2020-09-25,71.631500,72.500000,70.667000,72.248001,72.248001,26460000
|
|
2020-09-28,73.710503,73.839996,72.465050,73.225998,73.225998,40158000
|
|
2020-09-29,73.519501,73.833153,72.940247,73.466499,73.466499,19564000
|
|
2020-09-30,73.339996,74.487503,72.994003,73.480003,73.480003,34032000
|
|
2020-10-01,74.213501,74.952003,73.960503,74.504501,74.504501,35590000
|
|
2020-10-02,73.101501,74.160004,72.545998,72.920998,72.920998,25682000
|
|
2020-10-05,73.310501,74.410500,73.213501,74.301003,74.301003,22266000
|
|
2020-10-06,73.778999,74.337997,72.429497,72.671997,72.671997,24908000
|
|
2020-10-07,73.214500,73.447998,71.800003,73.014503,73.014503,34924000
|
|
2020-10-08,73.254501,74.500000,73.254501,74.296501,74.296501,23756000
|
|
2020-10-09,74.735001,75.825996,74.472504,75.761002,75.761002,28706000
|
|
2020-10-12,77.150002,79.693001,76.628502,78.457497,78.457497,49652000
|
|
2020-10-13,79.186501,79.500000,78.160004,78.584000,78.584000,32020000
|
|
2020-10-14,78.929497,79.384201,77.526497,78.403999,78.403999,38586000
|
|
2020-10-15,77.357498,78.755249,77.251503,77.956497,77.956497,30800000
|
|
2020-10-16,78.292503,79.056503,78.150002,78.650497,78.650497,28694000
|
|
2020-10-19,79.023003,79.407501,76.400002,76.730499,76.730499,32142000
|
|
2020-10-20,76.352501,78.875000,76.283501,77.796501,77.796501,44834000
|
|
2020-10-21,78.666496,80.936501,78.581497,79.665497,79.665497,51366000
|
|
2020-10-22,79.652496,81.099503,79.250000,80.766502,80.766502,28672000
|
|
2020-10-23,81.303497,82.117996,81.025497,82.050003,82.050003,27516000
|
|
2020-10-26,81.250504,81.912003,78.824997,79.522499,79.522499,37066000
|
|
2020-10-27,79.783501,80.342247,79.139000,80.212997,80.212997,24580000
|
|
2020-10-28,77.987000,78.067497,75.731003,75.831001,75.831001,36680000
|
|
2020-10-29,76.117996,79.685501,76.112000,78.362000,78.362000,40062000
|
|
2020-10-30,83.605499,84.349998,80.223000,81.050499,81.050499,86582000
|
|
2020-11-02,81.407997,83.038498,80.801498,81.301498,81.301498,50708000
|
|
2020-11-03,81.588997,83.084999,80.831001,82.510498,82.510498,33234000
|
|
2020-11-04,85.514000,88.568253,85.301498,87.456497,87.456497,71418000
|
|
2020-11-05,89.050003,89.681999,87.525497,88.168503,88.168503,41316000
|
|
2020-11-06,87.697502,88.621498,87.017502,88.087502,88.087502,33218000
|
|
2020-11-09,89.544998,90.903000,88.000999,88.150002,88.150002,45366000
|
|
2020-11-10,86.554497,88.150002,85.864998,87.019501,87.019501,52722000
|
|
2020-11-11,87.500000,88.210999,87.368248,87.635498,87.635498,25280000
|
|
2020-11-12,87.381500,88.413498,87.279999,87.491997,87.491997,24950000
|
|
2020-11-13,87.881500,89.052002,87.227501,88.850998,88.850998,29998000
|
|
2020-11-16,88.584999,89.953499,88.384499,89.069000,89.069000,24936000
|
|
2020-11-17,88.847000,89.250000,88.349998,88.507500,88.507500,22942000
|
|
2020-11-18,88.261497,88.673500,87.306999,87.338997,87.338997,23470000
|
|
2020-11-19,86.918999,88.479500,86.850250,88.195999,88.195999,24998000
|
|
2020-11-20,88.260498,88.699997,87.093002,87.109497,87.109497,46270000
|
|
2020-11-23,87.480003,87.695000,85.886002,86.742996,86.742996,43232000
|
|
2020-11-24,86.525002,88.580002,86.384499,88.444000,88.444000,31560000
|
|
2020-11-25,88.644501,88.927002,87.827003,88.571503,88.571503,20916000
|
|
2020-11-27,88.654503,90.199997,88.622002,89.659500,89.659500,17698000
|
|
2020-11-30,89.059196,89.403252,87.750000,88.037003,88.037003,36476000
|
|
2020-12-01,88.718498,91.241501,88.468498,89.904999,89.904999,34738000
|
|
2020-12-02,89.904999,91.782501,89.473648,91.397499,91.397499,24440000
|
|
2020-12-03,91.200500,92.360001,91.132500,91.338501,91.338501,24546000
|
|
2020-12-04,91.225998,91.657997,90.849503,91.399498,91.399498,27564000
|
|
2020-12-07,90.949997,91.618500,90.289001,90.973999,90.973999,26418000
|
|
2020-12-08,90.504997,91.095001,89.810249,90.927498,90.927498,21926000
|
|
2020-12-09,90.600502,91.713501,88.390503,89.206497,89.206497,30152000
|
|
2020-12-10,88.489998,89.065498,87.015999,88.766502,88.766502,27256000
|
|
2020-12-11,88.153000,89.222504,88.000000,89.088501,89.088501,24414000
|
|
2020-12-14,88.750000,89.869499,87.860748,88.002998,88.002998,32004000
|
|
2020-12-15,88.221001,88.570999,87.497498,88.388496,88.388496,29646000
|
|
2020-12-16,88.643997,88.650002,87.804001,88.150002,88.150002,30270000
|
|
2020-12-17,88.425499,88.589203,86.932999,87.394997,87.394997,32494000
|
|
2020-12-18,87.709000,87.755501,86.011002,86.550499,86.550499,80328000
|
|
2020-12-21,85.675499,87.042503,84.949997,86.968498,86.968498,36568000
|
|
2020-12-22,86.721497,86.870247,85.628754,86.175003,86.175003,18734000
|
|
2020-12-23,86.405502,87.399498,86.251999,86.619003,86.619003,20676000
|
|
2020-12-24,86.750000,87.300003,86.455498,86.942497,86.942497,6936000
|
|
2020-12-28,87.581749,89.536400,87.316750,88.804497,88.804497,27860000
|
|
2020-12-29,89.389503,89.622002,87.804497,87.935997,87.935997,25988000
|
|
2020-12-30,88.100502,88.254753,86.279999,86.975998,86.975998,26122000
|
|
2020-12-31,86.771004,87.946503,86.771004,87.594002,87.594002,20238000
|
|
2021-01-04,87.876999,88.032501,85.392502,86.412003,86.412003,38038000
|
|
2021-01-05,86.250000,87.383499,85.900749,87.045998,87.045998,22906000
|
|
2021-01-06,85.131500,87.400002,84.949997,86.764503,86.764503,52042000
|
|
2021-01-07,87.002998,89.419998,86.852501,89.362503,89.362503,45300000
|
|
2021-01-08,89.399002,90.491997,88.676750,90.360497,90.360497,41012000
|
|
2021-01-11,89.303497,89.715752,88.026001,88.335999,88.335999,24194000
|
|
2021-01-12,87.695999,88.902000,86.265503,87.327499,87.327499,27140000
|
|
2021-01-13,86.929001,88.251747,86.900497,87.720001,87.720001,21882000
|
|
2021-01-14,87.681000,88.750504,86.669998,87.009003,87.009003,23590000
|
|
2021-01-15,86.909500,87.800003,86.077499,86.809502,86.809502,26844000
|
|
2021-01-19,87.612503,90.463753,87.072998,89.542999,89.542999,34692000
|
|
2021-01-20,91.572998,95.185501,91.276497,94.345001,94.345001,49806000
|
|
2021-01-21,94.900002,96.742996,94.355499,94.562500,94.562500,41278000
|
|
2021-01-22,94.783997,95.547501,94.087997,95.052498,95.052498,25442000
|
|
2021-01-25,96.033501,96.478996,93.376503,94.970001,94.970001,38546000
|
|
2021-01-26,94.442001,96.250000,94.212250,95.862000,95.862000,26262000
|
|
2021-01-27,94.126503,94.500000,90.449997,91.539497,91.539497,54966000
|
|
2021-01-28,92.196999,94.941498,92.132004,93.155502,93.155502,35462000
|
|
2021-01-29,92.308502,92.863998,90.510002,91.787003,91.787003,32252000
|
|
2021-02-01,92.678497,96.119598,92.546501,95.067497,95.067497,32044000
|
|
2021-02-02,96.127998,97.788002,95.724503,96.375504,96.375504,45474000
|
|
2021-02-03,103.650002,105.824997,100.918999,103.503502,103.503502,82364000
|
|
2021-02-04,103.444504,103.927498,102.129501,103.118500,103.118500,37046000
|
|
2021-02-05,103.500000,105.125504,102.966499,104.900002,104.900002,30702000
|
|
2021-02-08,105.295502,106.177353,103.599998,104.645500,104.645500,24838000
|
|
2021-02-09,103.927002,105.256500,103.927002,104.175499,104.175499,17798000
|
|
2021-02-10,104.710503,105.418503,103.154503,104.768997,104.768997,22710000
|
|
2021-02-11,104.975502,105.101501,103.865997,104.794502,104.794502,18914000
|
|
2021-02-12,104.512497,105.441002,104.156502,105.205498,105.205498,17114000
|
|
2021-02-16,105.218002,107.634003,105.218002,106.095001,106.095001,22676000
|
|
2021-02-17,105.000000,106.682999,104.945999,106.415497,106.415497,21418000
|
|
2021-02-18,105.519501,106.636749,105.185501,105.860001,105.860001,22432000
|
|
2021-02-19,105.963501,106.526497,104.870499,105.056999,105.056999,29148000
|
|
2021-02-22,103.349998,104.570999,103.107002,103.244003,103.244003,27350000
|
|
2021-02-23,101.250504,104.100502,100.100998,103.542999,103.542999,33348000
|
|
2021-02-24,102.091499,105.039001,101.906502,104.758499,104.758499,24966000
|
|
2021-02-25,103.372498,104.744003,101.064499,101.568001,101.568001,36568000
|
|
2021-02-26,102.526001,103.550499,100.803001,101.843002,101.843002,41670000
|
|
2021-03-01,102.825996,104.325996,102.305000,104.075500,104.075500,28090000
|
|
2021-03-02,103.809502,105.218498,103.563004,103.792000,103.792000,22692000
|
|
2021-03-03,103.360497,104.425903,100.500000,101.335503,101.335503,29684000
|
|
2021-03-04,101.168503,104.461998,101.013496,102.454498,102.454498,42360000
|
|
2021-03-05,103.655998,105.905502,102.320747,105.427002,105.427002,43904000
|
|
2021-03-08,105.056503,106.440498,101.080498,101.208504,101.208504,32948000
|
|
2021-03-09,103.500000,103.902000,102.391502,102.635002,102.635002,33946000
|
|
2021-03-10,103.587997,103.750000,101.668503,102.751503,102.751503,25372000
|
|
2021-03-11,103.703003,106.285004,103.619003,105.738503,105.738503,24782000
|
|
2021-03-12,104.250000,104.513000,102.377502,103.096001,103.096001,34516000
|
|
2021-03-15,103.114998,103.352997,102.175499,103.324501,103.324501,25962000
|
|
2021-03-16,103.949501,106.178001,103.500000,104.625999,104.625999,29832000
|
|
2021-03-17,103.801498,105.488998,102.699997,104.554001,104.554001,25980000
|
|
2021-03-18,103.050003,103.775002,101.677498,101.810997,101.810997,27228000
|
|
2021-03-19,102.102501,102.654999,100.884003,102.160004,102.160004,46298000
|
|
2021-03-22,102.092003,102.899498,101.303497,101.929497,101.929497,39096000
|
|
2021-03-23,102.584999,103.615097,101.960999,102.648003,102.648003,27340000
|
|
2021-03-24,103.268501,103.910500,102.077751,102.252998,102.252998,23080000
|
|
2021-03-25,102.240501,102.943497,100.536499,102.218002,102.218002,28378000
|
|
2021-03-26,101.943001,102.549500,100.700996,101.777496,101.777496,29870000
|
|
2021-03-29,101.393997,102.921501,100.780998,102.797501,102.797501,24596000
|
|
2021-03-30,102.881500,103.539001,102.201500,102.777000,102.777000,20732000
|
|
2021-03-31,102.956001,104.666351,102.837250,103.431503,103.431503,29198000
|
|
2021-04-01,104.897499,107.147003,104.844498,106.887497,106.887497,33980000
|
|
2021-04-05,107.647003,111.865501,107.581001,111.277496,111.277496,43298000
|
|
2021-04-06,111.125000,111.883003,110.739998,111.237503,111.237503,27060000
|
|
2021-04-07,111.306503,112.750000,111.266502,112.484001,112.484001,25798000
|
|
2021-04-08,113.898003,114.200249,112.884003,113.272003,113.272003,27166000
|
|
2021-04-09,112.834999,114.452003,112.685699,114.293999,114.293999,20888000
|
|
2021-04-12,113.312500,113.765999,111.923248,112.739502,112.739502,31318000
|
|
2021-04-13,113.073502,113.860497,112.804497,113.363503,113.363503,23310000
|
|
2021-04-14,113.758003,113.899498,112.459503,112.741997,112.741997,20220000
|
|
2021-04-15,113.848999,115.329849,113.300003,114.833000,114.833000,27472000
|
|
2021-04-16,115.150002,115.321999,114.222504,114.888000,114.888000,22596000
|
|
2021-04-19,114.598999,115.922501,114.392250,115.120003,115.120003,24688000
|
|
2021-04-20,115.394501,115.480003,113.585503,114.681503,114.681503,21774000
|
|
2021-04-21,114.262497,114.765999,112.928497,114.664497,114.664497,23930000
|
|
2021-04-22,114.661499,115.188103,112.822502,113.396004,113.396004,21096000
|
|
2021-04-23,114.173500,116.291000,113.910500,115.764999,115.764999,28670000
|
|
2021-04-26,115.996498,117.063004,115.692001,116.336998,116.336998,20834000
|
|
2021-04-27,116.800003,116.872498,115.213501,115.356003,115.356003,31972000
|
|
2021-04-28,120.357246,122.618896,118.742500,118.995499,118.995499,59728000
|
|
2021-04-29,120.516502,121.825996,120.113998,121.494499,121.494499,39554000
|
|
2021-04-30,120.224503,121.357002,120.108002,120.505997,120.505997,39142000
|
|
2021-05-03,120.136002,120.985001,119.224998,119.758499,119.758499,33788000
|
|
2021-05-04,118.487000,118.962997,115.584999,117.712502,117.712502,35120000
|
|
2021-05-05,118.420998,119.110001,117.570503,117.836998,117.836998,21806000
|
|
2021-05-06,117.531998,119.135498,117.116898,119.067497,119.067497,20618000
|
|
2021-05-07,120.000000,120.820503,119.500000,119.934502,119.934502,23272000
|
|
2021-05-10,118.744499,118.900002,116.736504,117.083000,117.083000,26006000
|
|
2021-05-11,114.593002,116.099998,114.150002,115.438004,115.438004,32110000
|
|
2021-05-12,113.085503,114.268501,111.502502,111.954002,111.954002,34934000
|
|
2021-05-13,113.054497,113.830048,112.136002,113.098503,113.098503,26670000
|
|
2021-05-14,114.591499,116.056999,114.166000,115.807999,115.807999,26624000
|
|
2021-05-17,115.466003,116.167000,114.750000,116.070503,116.070503,19842000
|
|
2021-05-18,116.845299,117.157501,115.157997,115.171501,115.171501,17302000
|
|
2021-05-19,113.220001,115.837997,113.176003,115.435501,115.435501,19350000
|
|
2021-05-20,116.402000,118.016998,116.054497,117.804497,117.804497,23832000
|
|
2021-05-21,118.299500,118.449997,117.118500,117.254997,117.254997,22832000
|
|
2021-05-24,118.349998,120.924004,118.005501,120.333504,120.333504,21244000
|
|
2021-05-25,121.000000,121.644501,120.149498,120.453499,120.453499,18838000
|
|
2021-05-26,120.641747,122.147202,120.625748,121.676498,121.676498,21856000
|
|
2021-05-27,121.847000,122.000000,120.099998,120.125504,120.125504,38962000
|
|
2021-05-28,121.098000,121.406998,120.384499,120.578003,120.578003,24108000
|
|
2021-06-01,121.099998,121.898552,120.244003,121.490501,121.490501,19166000
|
|
2021-06-02,121.765503,122.099998,120.209999,121.064003,121.064003,17158000
|
|
2021-06-03,119.750999,120.487251,119.141502,120.230499,120.230499,18346000
|
|
2021-06-04,121.125999,122.692947,120.888496,122.587997,122.587997,25948000
|
|
2021-06-07,122.566002,123.400002,122.053650,123.304497,123.304497,23850000
|
|
2021-06-08,123.995003,124.724747,123.412003,124.142502,124.142502,25060000
|
|
2021-06-09,124.974998,125.250000,124.366501,124.570000,124.570000,20126000
|
|
2021-06-10,124.700500,126.163002,124.699997,126.080002,126.080002,31234000
|
|
2021-06-11,126.246002,126.349503,124.914497,125.696503,125.696503,25240000
|
|
2021-06-14,125.669502,126.411499,125.046997,126.351997,126.351997,22550000
|
|
2021-06-15,126.522003,126.862000,125.648499,126.032997,126.032997,22182000
|
|
2021-06-16,126.247498,126.523499,124.149948,125.696503,125.696503,26316000
|
|
2021-06-17,125.523003,127.196503,125.514999,126.371002,126.371002,25756000
|
|
2021-06-18,125.705498,126.389000,124.602997,125.567497,125.567497,53306000
|
|
2021-06-21,125.739998,127.036751,125.134247,126.455002,126.455002,26256000
|
|
2021-06-22,126.449997,127.269997,126.026497,126.999496,126.999496,20984000
|
|
2021-06-23,126.550003,127.795998,126.251999,126.461502,126.461502,19694000
|
|
2021-06-24,127.053497,127.535500,126.959999,127.281998,127.281998,18934000
|
|
2021-06-25,126.957001,127.504997,126.444000,126.995003,126.995003,33484000
|
|
2021-06-28,127.000000,127.336998,125.973801,126.819504,126.819504,28110000
|
|
2021-06-29,126.772499,127.000000,125.436996,126.018501,126.018501,20950000
|
|
2021-06-30,125.653549,125.800003,124.757500,125.316002,125.316002,24006000
|
|
2021-07-01,124.849747,126.462502,124.849747,126.368500,126.368500,17120000
|
|
2021-07-02,126.839500,128.848007,126.768997,128.718994,128.718994,21160000
|
|
2021-07-06,129.449493,129.884506,128.408997,129.770996,129.770996,21350000
|
|
2021-07-07,130.341003,130.639893,129.759995,130.077499,130.077499,16680000
|
|
2021-07-08,128.250000,130.032501,128.039993,129.177002,129.177002,19780000
|
|
2021-07-09,128.944504,129.849503,128.943497,129.574493,129.574493,15106000
|
|
2021-07-12,129.833496,130.770004,129.600006,130.563995,130.563995,16944000
|
|
2021-07-13,130.881500,132.042007,130.636993,130.994507,130.994507,16618000
|
|
2021-07-14,131.901505,132.996002,131.897995,132.082504,132.082504,17912000
|
|
2021-07-15,132.500000,132.595001,130.598007,131.266495,131.266495,16586000
|
|
2021-07-16,131.641006,132.182999,130.821503,131.845505,131.845505,14856000
|
|
2021-07-19,131.155502,131.246994,128.537003,129.253998,129.253998,25710000
|
|
2021-07-20,130.003998,132.001343,129.188400,131.101501,131.101501,19084000
|
|
2021-07-21,130.787003,132.617249,130.601501,132.600494,132.600494,14742000
|
|
2021-07-22,132.649994,133.504501,132.399994,133.328506,133.328506,13608000
|
|
2021-07-23,135.259995,138.808502,134.700500,137.815994,137.815994,26378000
|
|
2021-07-26,138.250000,139.712997,137.651001,139.644501,139.644501,23052000
|
|
2021-07-27,140.011002,140.011002,135.100006,136.796494,136.796494,42164000
|
|
2021-07-28,138.561996,139.675995,136.350006,136.381500,136.381500,54688000
|
|
2021-07-29,136.380600,137.151505,136.138000,136.540497,136.540497,19284000
|
|
2021-07-30,135.511002,135.771347,134.814194,135.220993,135.220993,23954000
|
|
2021-08-02,135.484497,136.020493,134.669495,135.989502,135.989502,20140000
|
|
2021-08-03,136.000000,136.335495,134.183502,136.279999,136.279999,19064000
|
|
2021-08-04,136.249496,136.537994,135.414993,136.028503,136.028503,16528000
|
|
2021-08-05,136.028503,136.949997,135.600006,136.940002,136.940002,11866000
|
|
2021-08-06,136.294998,137.080048,136.046494,137.035995,137.035995,13560000
|
|
2021-08-09,136.949005,138.321503,136.428757,138.001999,138.001999,12374000
|
|
2021-08-10,138.079498,138.551498,137.226501,138.096497,138.096497,16034000
|
|
2021-08-11,138.283005,138.847748,137.350006,137.689499,137.689499,15204000
|
|
2021-08-12,137.712997,138.417999,136.779007,138.389496,138.389496,14646000
|
|
2021-08-13,138.357498,138.673996,138.005005,138.406006,138.406006,12580000
|
|
2021-08-16,138.000000,138.990494,136.165756,138.916000,138.916000,18040000
|
|
2021-08-17,138.190994,138.718506,136.787506,137.300507,137.300507,21272000
|
|
2021-08-18,137.115494,138.294006,136.421005,136.570007,136.570007,14934000
|
|
2021-08-19,135.467499,137.451996,135.356003,136.913498,136.913498,18296000
|
|
2021-08-20,137.082993,138.614502,136.466995,138.436996,138.436996,15564000
|
|
2021-08-23,138.998505,142.177002,138.747955,141.099503,141.099503,21090000
|
|
2021-08-24,141.543503,143.007507,141.353500,142.398499,142.398499,15126000
|
|
2021-08-25,142.882996,143.313004,142.439499,142.949997,142.949997,12838000
|
|
2021-08-26,142.618500,143.134796,142.091507,142.123001,142.123001,14922000
|
|
2021-08-27,142.112503,145.011002,142.020004,144.550507,144.550507,24562000
|
|
2021-08-30,144.704498,146.489502,144.600006,145.469498,145.469498,16916000
|
|
2021-08-31,145.884506,146.112000,145.000000,145.462006,145.462006,26756000
|
|
2021-09-01,145.649994,146.820496,145.614502,145.841995,145.841995,15824000
|
|
2021-09-02,145.949493,146.324997,144.106506,144.218994,144.218994,21844000
|
|
2021-09-03,144.145996,145.376999,143.505005,144.774994,144.774994,19104000
|
|
2021-09-07,144.749496,145.824005,144.541000,145.518997,145.518997,15170000
|
|
2021-09-08,145.393494,145.550995,144.199997,144.883499,144.883499,15486000
|
|
2021-09-09,144.883499,145.669495,144.434006,144.913498,144.913498,14798000
|
|
2021-09-10,145.443497,146.018997,141.741501,141.921005,141.921005,32896000
|
|
2021-09-13,143.201004,144.190994,142.282501,143.464996,143.464996,20176000
|
|
2021-09-14,144.160995,144.727493,142.905502,143.406006,143.406006,18916000
|
|
2021-09-15,143.759003,145.581497,142.255997,145.205994,145.205994,20648000
|
|
2021-09-16,145.121002,145.199997,143.416351,144.373505,144.373505,20292000
|
|
2021-09-17,143.798492,144.249496,141.061493,141.463501,141.463501,60040000
|
|
2021-09-20,139.000198,139.362503,137.052994,139.016998,139.016998,34918000
|
|
2021-09-21,140.117004,140.811600,138.905502,139.646500,139.646500,18130000
|
|
2021-09-22,140.050507,141.583496,139.471756,140.938507,140.938507,22068000
|
|
2021-09-23,141.609497,142.252457,141.096497,141.826508,141.826508,17272000
|
|
2021-09-24,140.945999,142.903503,140.850494,142.632996,142.632996,14950000
|
|
2021-09-27,141.585495,142.500000,140.500000,141.501007,141.501007,18844000
|
|
2021-09-28,139.088501,139.606506,135.699997,136.184006,136.184006,42190000
|
|
2021-09-29,137.109695,137.398499,134.250000,134.520996,134.520996,26338000
|
|
2021-09-30,134.324997,135.589996,133.000000,133.265503,133.265503,35294000
|
|
2021-10-01,133.554504,137.070999,133.377502,136.462494,136.462494,28388000
|
|
2021-10-04,135.699493,135.699997,131.166504,133.764999,133.764999,31530000
|
|
2021-10-05,134.000000,137.362000,134.000000,136.177002,136.177002,24126000
|
|
2021-10-06,134.625504,137.852005,134.486496,137.354004,137.354004,19764000
|
|
2021-10-07,138.863007,140.154449,138.563004,139.185501,139.185501,18250000
|
|
2021-10-08,139.906006,140.317001,139.429352,140.056000,140.056000,18924000
|
|
2021-10-11,139.800003,140.763657,138.806503,138.847504,138.847504,16584000
|
|
2021-10-12,139.637497,139.695007,136.250000,136.712997,136.712997,22536000
|
|
2021-10-13,137.750000,138.550003,136.976501,137.899994,137.899994,16380000
|
|
2021-10-14,139.951996,141.651505,139.339005,141.412003,141.412003,21426000
|
|
2021-10-15,142.199997,142.199997,141.064499,141.675003,141.675003,21250000
|
|
2021-10-18,141.213501,142.998749,141.213501,142.960495,142.960495,16564000
|
|
2021-10-19,143.291504,144.106995,143.095993,143.822006,143.822006,15316000
|
|
2021-10-20,144.222504,144.247757,141.912003,142.414993,142.414993,17940000
|
|
2021-10-21,142.192001,142.849503,141.636993,142.780502,142.780502,14850000
|
|
2021-10-22,140.350998,141.558502,137.170502,138.625000,138.625000,30182000
|
|
2021-10-25,138.810501,139.205795,136.748505,138.772995,138.772995,21082000
|
|
2021-10-26,140.606003,140.839493,139.005493,139.671997,139.671997,28258000
|
|
2021-10-27,139.902496,149.117996,139.902496,146.427505,146.427505,51850000
|
|
2021-10-28,147.298996,147.424500,144.763504,146.128998,146.128998,32418000
|
|
2021-10-29,145.520004,148.613007,145.166504,148.270493,148.270493,28954000
|
|
2021-11-01,148.164993,148.399506,143.579498,143.774002,143.774002,32272000
|
|
2021-11-02,144.809402,146.920502,144.641006,145.863007,145.863007,21150000
|
|
2021-11-03,146.274994,146.910507,145.053497,146.789993,146.789993,17886000
|
|
2021-11-04,147.199997,149.949997,146.634995,148.682999,148.682999,24700000
|
|
2021-11-05,149.353500,150.570755,148.651993,149.240997,149.240997,20408000
|
|
2021-11-08,150.000000,151.034500,149.119995,149.351501,149.351501,18388000
|
|
2021-11-09,149.746002,150.378494,147.507004,149.248505,149.248505,16876000
|
|
2021-11-10,148.009750,148.699997,145.324997,146.626007,146.626007,22708000
|
|
2021-11-11,147.106995,148.502243,146.694504,146.748001,146.748001,12464000
|
|
2021-11-12,147.831497,149.859497,146.453995,149.645493,149.645493,17048000
|
|
2021-11-15,150.000000,150.477005,148.652496,149.388000,149.388000,16248000
|
|
2021-11-16,149.170502,149.832504,148.350006,149.076004,149.076004,17254000
|
|
2021-11-17,149.229004,149.626007,148.563004,149.061996,149.061996,15290000
|
|
2021-11-18,149.145996,151.610001,148.998505,150.709000,150.709000,26658000
|
|
2021-11-19,151.000000,151.850006,149.887497,149.952499,149.952499,19766000
|
|
2021-11-22,150.141754,150.744507,147.005493,147.078506,147.078506,24608000
|
|
2021-11-23,147.113007,147.694000,144.889496,146.757004,146.757004,18126000
|
|
2021-11-24,146.350006,147.000000,145.199005,146.717499,146.717499,16464000
|
|
2021-11-26,145.015503,145.296997,142.485504,142.806000,142.806000,16992000
|
|
2021-11-29,144.298492,146.862000,144.298492,146.113998,146.113998,26276000
|
|
2021-11-30,145.450256,146.628494,142.065994,142.451996,142.451996,41590000
|
|
2021-12-01,144.212494,146.499146,141.500000,141.617996,141.617996,28476000
|
|
2021-12-02,141.824005,144.675003,140.981995,143.776505,143.776505,21250000
|
|
2021-12-03,144.495499,145.212997,141.149994,142.520493,142.520493,26688000
|
|
2021-12-06,143.574005,144.351501,140.647003,143.796494,143.796494,22198000
|
|
2021-12-07,145.949997,148.300003,145.702499,148.036499,148.036499,23258000
|
|
2021-12-08,148.331497,149.156494,147.199997,148.720505,148.720505,18964000
|
|
2021-12-09,148.175995,149.604996,147.529007,148.106003,148.106003,18580000
|
|
2021-12-10,149.100006,149.399994,147.357498,148.675003,148.675003,21634000
|
|
2021-12-13,148.444000,148.562500,146.360001,146.704498,146.704498,24104000
|
|
2021-12-14,144.770004,145.442001,142.242493,144.970505,144.970505,24778000
|
|
2021-12-15,144.365997,147.517242,142.705505,147.368500,147.368500,27280000
|
|
2021-12-16,148.076996,148.551498,144.092499,144.838501,144.838501,27400000
|
|
2021-12-17,142.714493,144.460098,141.787994,142.802994,142.802994,43404000
|
|
2021-12-20,140.679596,142.610504,140.250000,142.401505,142.401505,20264000
|
|
2021-12-21,143.149994,144.692047,141.735001,144.220505,144.220505,19548000
|
|
2021-12-22,144.100006,147.302994,143.962997,146.949005,146.949005,18438000
|
|
2021-12-23,147.089493,148.572601,146.950851,147.142502,147.142502,13818000
|
|
2021-12-27,147.463501,148.426498,147.250000,148.063995,148.063995,13256000
|
|
2021-12-28,148.374496,148.374496,145.935501,146.447998,146.447998,18624000
|
|
2021-12-29,146.429504,147.183746,145.504501,146.504501,146.504501,17022000
|
|
2021-12-30,146.449997,147.062500,145.758499,146.002502,146.002502,12978000
|
|
2021-12-31,145.544006,146.365005,144.677505,144.679504,144.679504,17298000
|
|
2022-01-03,144.475494,145.550003,143.502502,145.074493,145.074493,25214000
|
|
2022-01-04,145.550507,146.610001,143.816147,144.416504,144.416504,22928000
|
|
2022-01-05,144.181000,144.298004,137.523499,137.653503,137.653503,49642000
|
|
2022-01-06,137.497498,139.686005,136.763504,137.550995,137.550995,29050000
|
|
2022-01-07,137.904999,138.254745,135.789001,137.004501,137.004501,19408000
|
|
2022-01-10,135.098999,138.639999,133.140503,138.574005,138.574005,34096000
|
|
2022-01-11,138.180496,140.329498,136.813507,140.017502,140.017502,23502000
|
|
2022-01-12,141.554504,142.814255,141.112000,141.647995,141.647995,23642000
|
|
2022-01-13,141.840500,143.185501,138.914001,139.130997,139.130997,26566000
|
|
2022-01-14,137.500000,141.200500,137.500000,139.786499,139.786499,23826000
|
|
2022-01-18,136.600006,137.391495,135.617004,136.290497,136.290497,27382000
|
|
2022-01-19,136.938507,138.399506,135.500000,135.651993,135.651993,20796000
|
|
2022-01-20,136.514008,137.912003,133.144501,133.506500,133.506500,21930000
|
|
2022-01-21,133.011993,134.760498,130.001007,130.091995,130.091995,41920000
|
|
2022-01-24,126.027496,130.778503,124.641953,130.371994,130.371994,55148000
|
|
2022-01-25,128.435501,129.338501,126.377998,126.735497,126.735497,36008000
|
|
2022-01-26,130.592499,132.807495,127.153503,129.240005,129.240005,39630000
|
|
2022-01-27,131.360992,132.609955,128.945007,129.121002,129.121002,30248000
|
|
2022-01-28,130.000000,133.370499,128.694504,133.289505,133.289505,30518000
|
|
2022-01-31,134.197998,135.843506,132.274002,135.698502,135.698502,34056000
|
|
2022-02-01,137.835007,138.199997,134.568253,137.878494,137.878494,51204000
|
|
2022-02-02,151.863495,152.100006,145.557495,148.036499,148.036499,89750000
|
|
2022-02-03,145.294998,149.117706,142.205002,142.650497,142.650497,56930000
|
|
2022-02-04,143.016998,144.535248,139.817505,143.016006,143.016006,49224000
|
|
2022-02-07,143.709000,143.846497,138.699005,138.938004,138.938004,44610000
|
|
2022-02-08,138.991257,139.837097,136.873001,139.212997,139.212997,34256000
|
|
2022-02-09,140.849747,142.175507,140.376999,141.453003,141.453003,28628000
|
|
2022-02-10,139.500000,141.431000,138.050003,138.602493,138.602493,33018000
|
|
2022-02-11,138.750000,139.283249,133.288498,134.130005,134.130005,38808000
|
|
2022-02-14,133.365494,136.166504,133.302002,135.300003,135.300003,26792000
|
|
2022-02-15,137.471497,137.899994,135.539505,136.425507,136.425507,26578000
|
|
2022-02-16,136.430496,137.945999,134.823654,137.487503,137.487503,25610000
|
|
2022-02-17,136.149994,136.839493,132.201996,132.308502,132.308502,30968000
|
|
2022-02-18,133.037506,133.824005,130.307053,130.467499,130.467499,31858000
|
|
2022-02-22,129.985001,131.900757,127.740997,129.402496,129.402496,38906000
|
|
2022-02-23,131.078506,131.748993,127.503502,127.584999,127.584999,26432000
|
|
2022-02-24,125.000000,133.037003,124.764503,132.673492,132.673492,43166000
|
|
2022-02-25,133.525497,135.389008,131.764999,134.519501,134.519501,26236000
|
|
2022-02-28,133.284500,135.640503,132.825256,134.891006,134.891006,29676000
|
|
2022-03-01,134.479996,136.110992,133.378494,134.167999,134.167999,24640000
|
|
2022-03-02,134.608246,135.615494,133.432495,134.751495,134.751495,23966000
|
|
2022-03-03,135.978500,136.713806,133.431000,134.307999,134.307999,19780000
|
|
2022-03-04,133.382507,134.199005,130.408493,132.121994,132.121994,24446000
|
|
2022-03-07,131.904007,131.904007,126.410004,126.464500,126.464500,39178000
|
|
2022-03-08,126.250504,131.246506,125.860748,127.278503,127.278503,35250000
|
|
2022-03-09,131.399994,134.198502,130.087997,133.865997,133.865997,32258000
|
|
2022-03-10,131.462494,133.538498,131.401001,132.682007,132.682007,24266000
|
|
2022-03-11,133.999496,134.199997,130.296494,130.475494,130.475494,26600000
|
|
2022-03-14,130.572998,131.026001,126.413002,126.740997,126.740997,30254000
|
|
2022-03-15,127.741501,130.517242,126.568001,129.660507,129.660507,30292000
|
|
2022-03-16,131.000000,133.770996,129.201004,133.690506,133.690506,32058000
|
|
2022-03-17,133.320999,134.739502,132.718994,134.600494,134.600494,23994000
|
|
2022-03-18,133.884003,136.913498,132.932007,136.801498,136.801498,45900000
|
|
2022-03-21,136.847504,137.582504,134.611496,136.478500,136.478500,26632000
|
|
2022-03-22,136.500000,141.500000,136.500000,140.277496,140.277496,29776000
|
|
2022-03-23,139.138504,140.024994,138.166504,138.503494,138.503494,25302000
|
|
2022-03-24,139.272507,141.396500,138.039398,141.311996,141.311996,20544000
|
|
2022-03-25,141.753998,141.959503,139.699493,141.521500,141.521500,19270000
|
|
2022-03-28,140.684494,141.976501,139.828156,141.949997,141.949997,23774000
|
|
2022-03-29,143.160507,144.162506,142.483994,143.250000,143.250000,28678000
|
|
2022-03-30,142.869995,143.480499,142.167999,142.644501,142.644501,21046000
|
|
2022-03-31,142.448502,142.644501,139.619003,139.649506,139.649506,29516000
|
|
2022-04-01,140.009995,140.949997,138.796997,140.699997,140.699997,23480000
|
|
2022-04-04,140.824493,144.043747,140.824493,143.642502,143.642502,19076000
|
|
2022-04-05,143.399506,143.589996,140.943497,141.063004,141.063004,19256000
|
|
2022-04-06,139.161499,139.848495,136.418106,137.175995,137.175995,23574000
|
|
2022-04-07,136.617996,137.701508,134.857254,136.464996,136.464996,19448000
|
|
2022-04-08,136.250000,136.250000,133.752502,134.010498,134.010498,16434000
|
|
2022-04-11,132.899994,132.939194,129.617493,129.796494,129.796494,24188000
|
|
2022-04-12,132.423492,132.423492,127.575996,128.374496,128.374496,23004000
|
|
2022-04-13,128.626495,130.655746,128.438599,130.285995,130.285995,19542000
|
|
2022-04-14,130.649506,130.710251,127.111504,127.252998,127.252998,23484000
|
|
2022-04-18,127.410004,128.712006,126.578453,127.960999,127.960999,14918000
|
|
2022-04-19,128.076996,130.903748,127.451500,130.531006,130.531006,22720000
|
|
2022-04-20,131.283997,131.923492,127.894051,128.245499,128.245499,22610000
|
|
2022-04-21,129.350006,130.307495,124.650002,124.937500,124.937500,30158000
|
|
2022-04-22,125.000000,125.452003,119.140503,119.613998,119.613998,46410000
|
|
2022-04-25,119.429497,123.278000,118.769249,123.250000,123.250000,34522000
|
|
2022-04-26,122.750000,122.750000,119.161850,119.505997,119.505997,49394000
|
|
2022-04-27,114.373001,117.500000,113.124252,115.020500,115.020500,62238000
|
|
2022-04-28,117.114998,120.438499,115.143898,119.411499,119.411499,36790000
|
|
2022-04-29,117.578003,118.959999,114.694000,114.966499,114.966499,33694000
|
|
2022-05-02,113.906502,117.339500,113.399498,117.156998,117.156998,30280000
|
|
2022-05-03,116.764999,119.300003,116.626999,118.129501,118.129501,21216000
|
|
2022-05-04,118.003502,123.142998,115.738503,122.574997,122.574997,33232000
|
|
2022-05-05,120.220497,121.233253,115.182503,116.746498,116.746498,43090000
|
|
2022-05-06,115.518997,117.498497,114.142998,115.660004,115.660004,35310000
|
|
2022-05-09,113.303497,115.562897,112.551498,113.084000,113.084000,34520000
|
|
2022-05-10,116.040497,116.691002,113.383301,114.584503,114.584503,31158000
|
|
2022-05-11,113.710503,116.670998,113.650002,113.960999,113.960999,36502000
|
|
2022-05-12,111.938004,114.856499,110.113503,113.161003,113.161003,41464000
|
|
2022-05-13,114.845497,118.084999,114.000000,116.515503,116.515503,29738000
|
|
2022-05-16,115.384003,116.607498,114.334999,114.792503,114.792503,23282000
|
|
2022-05-17,117.227501,117.227501,115.337502,116.701500,116.701500,21576000
|
|
2022-05-18,115.237503,115.695648,112.141998,112.401001,112.401001,27982000
|
|
2022-05-19,111.841003,113.587502,110.468002,110.745499,110.745499,29192000
|
|
2022-05-20,112.085503,112.550003,106.373001,109.313004,109.313004,37586000
|
|
2022-05-23,110.103996,112.005501,109.154251,111.666496,111.666496,31558000
|
|
2022-05-24,106.377502,106.394997,102.208000,105.926003,105.926003,60386000
|
|
2022-05-25,105.141998,106.544701,104.211250,105.839500,105.839500,37900000
|
|
2022-05-26,106.050499,108.955254,105.487999,108.295998,108.295998,30288000
|
|
2022-05-27,109.788498,112.867996,109.550003,112.799004,112.799004,29924000
|
|
2022-05-31,113.079002,116.433502,112.572502,114.039001,114.039001,51302000
|
|
2022-06-01,114.931503,117.399002,113.550499,114.137001,114.137001,28630000
|
|
2022-06-02,114.188004,117.898003,113.307999,117.746002,117.746002,27472000
|
|
2022-06-03,115.992500,116.364502,113.667999,114.564003,114.564003,25052000
|
|
2022-06-06,116.742500,119.398499,116.528297,117.010498,117.010498,23786000
|
|
2022-06-07,115.648003,117.748650,115.125504,117.229500,117.229500,26414000
|
|
2022-06-08,116.876503,118.646004,116.696747,117.237999,117.237999,22544000
|
|
2022-06-09,116.341499,118.349998,114.866997,114.917999,114.917999,23142000
|
|
2022-06-10,112.781250,113.497002,110.861000,111.427498,111.427498,31324000
|
|
2022-06-13,107.445999,109.218498,106.588051,106.876503,106.876503,36756000
|
|
2022-06-14,106.889999,108.457497,106.351997,107.194000,107.194000,25480000
|
|
2022-06-15,108.899498,112.063004,108.118752,110.390503,110.390503,33192000
|
|
2022-06-16,108.149498,109.290497,105.792503,106.636002,106.636002,35314000
|
|
2022-06-17,106.535004,109.249496,105.628548,107.865501,107.865501,43516000
|
|
2022-06-21,109.702003,112.672997,109.293503,112.014999,112.014999,39010000
|
|
2022-06-22,111.163002,113.769501,110.724297,112.033997,112.033997,23922000
|
|
2022-06-23,112.949997,113.196503,111.028999,112.684502,112.684502,24710000
|
|
2022-06-24,113.602997,118.637497,113.602997,118.538002,118.538002,39122000
|
|
2022-06-27,118.934998,119.250000,116.000748,116.622498,116.622498,32840000
|
|
2022-06-28,116.350998,117.856499,112.444000,112.571503,112.571503,28232000
|
|
2022-06-29,112.148499,113.664497,111.554001,112.256500,112.256500,18628000
|
|
2022-06-30,110.499496,111.329803,107.309998,109.372498,109.372498,38046000
|
|
2022-07-01,108.336998,109.806351,107.105003,109.081001,109.081001,31028000
|
|
2022-07-05,107.514503,114.052597,106.249496,113.887001,113.887001,36398000
|
|
2022-07-06,114.092003,116.351997,112.250504,115.213501,115.213501,28852000
|
|
2022-07-07,116.008003,119.862000,115.533997,119.306000,119.306000,32184000
|
|
2022-07-08,117.550003,120.434998,117.514000,120.168503,120.168503,29082000
|
|
2022-07-11,118.650002,118.794502,116.234497,116.522499,116.522499,26718000
|
|
2022-07-12,116.838501,117.849503,114.614998,114.849503,114.849503,24970000
|
|
2022-07-13,112.639000,115.156998,111.822998,112.186996,112.186996,38958000
|
|
2022-07-14,110.825996,111.987503,109.325500,111.440002,111.440002,32366000
|
|
2022-07-15,112.962997,114.000504,111.822502,112.766998,112.766998,34330000
|
|
2022-07-18,113.440002,114.800003,109.300003,109.910004,109.910004,33354000
|
|
2022-07-19,111.730003,114.809998,110.500000,114.620003,114.620003,30992300
|
|
2022-07-20,114.059998,116.330002,113.260002,114.699997,114.699997,26780100
|
|
2022-07-21,115.089996,115.209999,111.910004,115.040001,115.040001,27267800
|
|
2022-07-22,111.809998,113.180000,107.599998,108.360001,108.360001,44455300
|
|
2022-07-25,108.879997,110.580002,107.010002,108.209999,108.209999,28289900
|
|
2022-07-26,107.430000,107.739998,104.760002,105.440002,105.440002,36626600
|
|
2022-07-27,109.599998,114.400002,108.419998,113.599998,113.599998,41474600
|
|
2022-07-28,112.800003,114.699997,111.850998,114.589996,114.589996,23303800
|
|
2022-07-29,113.400002,116.900002,113.230003,116.639999,116.639999,31336200
|
|
2022-08-01,115.529999,117.120003,114.690002,115.480003,115.480003,22856200
|
|
2022-08-02,114.430000,117.080002,114.260002,115.900002,115.900002,17911000
|
|
2022-08-03,116.339996,119.419998,116.150002,118.779999,118.779999,25302800
|
|
2022-08-04,118.300003,119.500000,117.709999,118.870003,118.870003,15757700
|
|
2022-08-05,116.930000,118.860001,116.709999,118.220001,118.220001,15615700
|
|
2022-08-08,119.120003,120.860001,117.830002,118.139999,118.139999,17061100
|
|
2022-08-09,117.989998,118.199997,116.559998,117.500000,117.500000,15424300
|
|
2022-08-10,119.589996,121.779999,119.360001,120.650002,120.650002,20497000
|
|
2022-08-11,122.080002,122.339996,119.550003,119.820000,119.820000,16671600
|
|
2022-08-12,121.160004,122.650002,120.400002,122.650002,122.650002,16121100
|
|
2022-08-15,122.209999,123.260002,121.570000,122.879997,122.879997,15525000
|
|
2022-08-16,122.320000,123.227997,121.535004,122.510002,122.510002,15626200
|
|
2022-08-17,120.930000,122.150002,120.199997,120.320000,120.320000,17589200
|
|
2022-08-18,120.230003,121.690002,119.550003,120.860001,120.860001,15652000
|
|
2022-08-19,119.870003,120.000000,117.669998,118.120003,118.120003,20187000
|
|
2022-08-22,116.099998,116.500000,114.669998,115.070000,115.070000,19316000
|
|
2022-08-23,114.320000,115.930000,114.300003,114.769997,114.769997,14390700
|
|
2022-08-24,114.449997,115.717003,113.779999,114.699997,114.699997,16051200
|
|
2022-08-25,115.150002,117.779999,115.050003,117.699997,117.699997,14874700
|
|
2022-08-26,115.809998,116.599998,111.220001,111.300003,111.300003,31698700
|
|
2022-08-29,110.779999,111.959999,109.809998,110.339996,110.339996,20386100
|
|
2022-08-30,111.029999,111.370003,108.800003,109.910004,109.910004,20548200
|
|
2022-08-31,111.629997,111.769997,109.050003,109.150002,109.150002,25898000
|
|
2022-09-01,109.199997,111.220001,108.190002,110.550003,110.550003,22784400
|
|
2022-09-02,111.339996,111.675003,108.129997,108.680000,108.680000,20618100
|
|
2022-09-06,108.135002,108.879997,106.510002,107.480003,107.480003,20565100
|
|
2022-09-07,107.760002,110.989998,107.614998,110.480003,110.480003,22987200
|
|
2022-09-08,109.180000,110.580002,108.059998,109.419998,109.419998,21660700
|
|
2022-09-09,110.050003,112.000000,110.000000,111.779999,111.779999,21732900
|
|
2022-09-12,111.989998,112.639999,110.930000,111.870003,111.870003,19732900
|
|
2022-09-13,108.889999,109.370003,105.000000,105.309998,105.309998,33015000
|
|
2022-09-14,105.440002,106.099998,104.500000,105.870003,105.870003,22115800
|
|
2022-09-15,105.010002,106.209999,103.309998,103.900002,103.900002,26494900
|
|
2022-09-16,102.970001,104.029999,101.855003,103.629997,103.629997,64540100
|
|
2022-09-19,102.540001,104.019997,102.370003,103.849998,103.849998,19738600
|
|
2022-09-20,102.879997,103.169998,101.120003,101.830002,101.830002,24001700
|
|
2022-09-21,102.239998,103.489998,99.989998,100.010002,100.010002,26596800
|
|
2022-09-22,99.449997,101.680000,99.410004,100.570000,100.570000,21272700
|
|
2022-09-23,100.059998,100.110001,98.010002,99.169998,99.169998,25657000
|
|
2022-09-26,98.610001,100.440002,98.379997,98.809998,98.809998,22437900
|
|
2022-09-27,99.910004,100.459999,97.339996,98.089996,98.089996,24225000
|
|
2022-09-28,98.019997,101.400002,97.800003,100.739998,100.739998,24617000
|
|
2022-09-29,99.300003,99.300003,96.519997,98.089996,98.089996,21921500
|
|
2022-09-30,97.730003,99.494003,96.029999,96.150002,96.150002,26277800
|
|
2022-10-03,97.220001,99.970001,97.019997,99.300003,99.300003,24840000
|
|
2022-10-04,101.040001,102.720001,101.040001,102.410004,102.410004,22580900
|
|
2022-10-05,100.690002,102.739998,99.739998,102.220001,102.220001,18475500
|
|
2022-10-06,101.500000,103.730003,101.500000,102.239998,102.239998,17156200
|
|
2022-10-07,100.650002,101.419998,99.209999,99.570000,99.570000,24249900
|
|
2022-10-10,99.849998,99.989998,97.870003,98.709999,98.709999,16529900
|
|
2022-10-11,98.250000,100.120003,97.250000,98.050003,98.050003,21617700
|
|
2022-10-12,98.269997,99.648003,97.669998,98.300003,98.300003,17343400
|
|
2022-10-13,95.930000,100.529999,95.269997,99.709999,99.709999,32812200
|
|
2022-10-14,100.625000,101.290001,97.029999,97.180000,97.180000,22624800
|
|
2022-10-17,99.519997,101.769997,99.510002,100.779999,100.779999,23311600
|
|
2022-10-18,103.940002,104.220001,100.650002,101.389999,101.389999,21610500
|
|
2022-10-19,100.699997,101.658997,99.635002,100.290001,100.290001,21573700
|
|
2022-10-20,100.820000,103.000000,99.970001,100.529999,100.529999,25125100
|
|
2022-10-21,98.459999,101.620003,98.230003,101.480003,101.480003,28988700
|
|
2022-10-24,102.089996,103.099998,100.300003,102.970001,102.970001,24680800
|
|
2022-10-25,103.300003,105.099998,103.019997,104.930000,104.930000,29910200
|
|
2022-10-26,96.760002,98.540001,94.570000,94.820000,94.820000,71504300
|
|
2022-10-27,94.309998,95.169998,91.900002,92.599998,92.599998,54036500
|
|
2022-10-28,92.529999,96.860001,92.322998,96.580002,96.580002,35696900
|
|
2022-10-31,95.779999,96.349998,94.379997,94.660004,94.660004,29868700
|
|
2022-11-01,95.589996,96.165001,90.430000,90.500000,90.500000,43220600
|
|
2022-11-02,90.910004,91.300003,87.010002,87.070000,87.070000,43553600
|
|
2022-11-03,86.345001,86.550003,83.449997,83.489998,83.489998,48510400
|
|
2022-11-04,85.510002,86.730003,83.879997,86.699997,86.699997,40173300
|
|
2022-11-07,87.339996,88.940002,86.959999,88.650002,88.650002,26899900
|
|
2022-11-08,89.160004,90.404999,87.650002,88.910004,88.910004,30172000
|
|
2022-11-09,88.544998,89.489998,87.360001,87.400002,87.400002,26743900
|
|
2022-11-10,92.339996,94.550003,91.650002,94.169998,94.169998,42371200
|
|
2022-11-11,94.709999,97.360001,94.160004,96.730003,96.730003,30569100
|
|
2022-11-14,95.500000,97.180000,95.112999,96.029999,96.029999,24170100
|
|
2022-11-15,98.669998,100.419998,97.019997,98.720001,98.720001,31831000
|
|
2022-11-16,98.019997,99.849998,97.902000,98.989998,98.989998,24660200
|
|
2022-11-17,97.180000,99.480003,97.099998,98.500000,98.500000,21818700
|
|
2022-11-18,99.010002,99.160004,96.739998,97.800003,97.800003,24969900
|
|
2022-11-21,97.559998,98.720001,95.669998,95.830002,95.830002,18696900
|
|
2022-11-22,96.160004,97.547997,94.410004,97.330002,97.330002,18868900
|
|
2022-11-23,97.339996,99.069000,97.339996,98.820000,98.820000,17568900
|
|
2022-11-25,98.464996,98.940002,97.529999,97.599998,97.599998,8567800
|
|
2022-11-28,97.199997,97.830002,95.889999,96.250000,96.250000,19974500
|
|
2022-11-29,96.000000,96.389999,94.389999,95.440002,95.440002,20220000
|
|
2022-11-30,95.120003,101.449997,94.669998,101.449997,101.449997,39888100
|
|
2022-12-01,101.400002,102.589996,100.669998,101.279999,101.279999,21771500
|
|
2022-12-02,99.370003,101.150002,99.169998,100.830002,100.830002,18821500
|
|
2022-12-05,99.815002,101.750000,99.355003,99.870003,99.870003,19955500
|
|
2022-12-06,99.669998,100.209999,96.760002,97.309998,97.309998,20877600
|
|
2022-12-07,96.769997,97.309998,95.025002,95.150002,95.150002,26647900
|
|
2022-12-08,95.690002,95.870003,93.800003,93.949997,93.949997,25593200
|
|
2022-12-09,93.900002,94.489998,93.019997,93.070000,93.070000,21885300
|
|
2022-12-12,93.089996,93.875000,91.900002,93.559998,93.559998,27380900
|
|
2022-12-13,98.070000,99.800003,95.379997,95.849998,95.849998,34788500
|
|
2022-12-14,95.540001,97.220001,93.940002,95.309998,95.309998,26452900
|
|
2022-12-15,93.540001,94.029999,90.430000,91.199997,91.199997,28298800
|
|
2022-12-16,91.199997,91.750000,90.010002,90.860001,90.860001,48485500
|
|
2022-12-19,90.879997,91.199997,88.925003,89.150002,89.150002,23020500
|
|
2022-12-20,88.730003,89.779999,88.040001,89.629997,89.629997,21976800
|
|
2022-12-21,89.730003,90.915001,88.910004,90.250000,90.250000,20336400
|
|
2022-12-22,88.930000,89.180000,86.940002,88.260002,88.260002,23656100
|
|
2022-12-23,87.620003,90.099998,87.620003,89.809998,89.809998,17815000
|
|
2022-12-27,89.309998,89.500000,87.535004,87.930000,87.930000,15470900
|
|
2022-12-28,87.500000,88.519997,86.370003,86.459999,86.459999,17879600
|
|
2022-12-29,87.029999,89.364998,86.989998,88.949997,88.949997,18280700
|
|
2022-12-30,87.364998,88.830002,87.029999,88.730003,88.730003,19190300
|
|
2023-01-03,89.830002,91.550003,89.019997,89.699997,89.699997,20738500
|
|
2023-01-04,91.010002,91.239998,87.800003,88.709999,88.709999,27046500
|
|
2023-01-05,88.070000,88.209999,86.559998,86.769997,86.769997,23136100
|
|
2023-01-06,87.360001,88.470001,85.570000,88.160004,88.160004,26612600
|
|
2023-01-09,89.195000,90.830002,88.580002,88.800003,88.800003,22996700
|
|
2023-01-10,86.720001,89.474998,86.699997,89.239998,89.239998,22855600
|
|
2023-01-11,90.059998,92.449997,89.739998,92.260002,92.260002,25998800
|
|
2023-01-12,92.400002,92.620003,90.570000,91.910004,91.910004,22754200
|
|
2023-01-13,91.528000,92.980003,90.930000,92.800003,92.800003,18630700
|
|
2023-01-17,92.779999,92.970001,90.839996,92.160004,92.160004,22935800
|
|
2023-01-18,92.940002,93.587997,91.400002,91.779999,91.779999,19641600
|
|
2023-01-19,91.389999,94.400002,91.379997,93.910004,93.910004,28707700
|
|
2023-01-20,95.949997,99.419998,95.910004,99.279999,99.279999,53704800
|
|
2023-01-23,99.129997,101.400002,98.750000,101.209999,101.209999,31791800
|
|
2023-01-24,99.550003,101.089996,98.699997,99.209999,99.209999,27391400
|
|
2023-01-25,97.199997,97.720001,95.262001,96.730003,96.730003,31000900
|
|
2023-01-26,98.279999,99.209999,96.820000,99.160004,99.160004,24542100
|
|
2023-01-27,99.050003,101.580002,98.970001,100.709999,100.709999,29020400
|
|
2023-01-30,98.745003,99.408997,97.519997,97.949997,97.949997,24365100
|
|
2023-01-31,97.860001,99.910004,97.790001,99.870003,99.870003,22306800
|
|
2023-02-01,99.739998,102.190002,98.419998,101.430000,101.430000,26392600
|
|
2023-02-02,106.790001,108.820000,106.540001,108.800003,108.800003,46622600
|
|
2023-02-03,103.510002,108.019997,103.300003,105.220001,105.220001,36823400
|
|
2023-02-06,102.684998,104.699997,102.209999,103.470001,103.470001,25573000
|
|
2023-02-07,103.629997,108.669998,103.547997,108.040001,108.040001,33738800
|
|
2023-02-08,102.690002,103.580002,98.455002,100.000000,100.000000,73546000
|
|
2023-02-09,100.540001,100.610001,93.860001,95.459999,95.459999,97798600
|
|
2023-02-10,95.739998,97.019997,94.529999,94.860001,94.860001,49325300
|
|
2023-02-13,95.010002,95.349998,94.050003,95.000000,95.000000,43116600
|
|
2023-02-14,94.660004,95.175003,92.650002,94.949997,94.949997,42513100
|
|
2023-02-15,94.739998,97.339996,94.360001,97.099998,97.099998,36964500
|
|
2023-02-16,95.540001,97.879997,94.970001,95.779999,95.779999,35642100
|
|
2023-02-17,95.070000,95.750000,93.449997,94.589996,94.589996,31095100
|
|
2023-02-21,93.239998,93.415001,92.000000,92.050003,92.050003,28367200
|
|
2023-02-22,91.933998,92.360001,90.870003,91.800003,91.800003,29891100
|
|
2023-02-23,92.129997,92.129997,90.010002,91.070000,91.070000,32423700
|
|
2023-02-24,89.629997,90.129997,88.860001,89.349998,89.349998,31295600
|
|
2023-02-27,90.089996,90.449997,89.610001,90.099998,90.099998,22724300
|
|
2023-02-28,89.540001,91.449997,89.519997,90.300003,90.300003,30546900
|
|
2023-03-01,90.160004,91.199997,89.849998,90.510002,90.510002,26323900
|
|
2023-03-02,89.860001,92.480003,89.769997,92.309998,92.309998,23328600
|
|
2023-03-03,92.739998,94.110001,92.660004,94.019997,94.019997,30242500
|
|
2023-03-06,94.360001,96.300003,94.300003,95.580002,95.580002,28288200
|
|
2023-03-07,95.419998,96.089996,93.844002,94.169998,94.169998,24101500
|
|
2023-03-08,94.404999,96.239998,94.404999,94.650002,94.650002,25395200
|
|
2023-03-09,94.489998,95.919998,92.355003,92.660004,92.660004,24438900
|
|
2023-03-10,92.500000,93.180000,90.800003,91.010002,91.010002,32850100
|
|
2023-03-13,90.565002,93.080002,89.940002,91.660004,91.660004,31508600
|
|
2023-03-14,93.070000,94.830002,92.779999,94.250000,94.250000,32303900
|
|
2023-03-15,93.540001,97.250000,93.040001,96.550003,96.550003,38367300
|
|
2023-03-16,96.570000,101.970001,95.870003,101.070000,101.070000,54499500
|
|
2023-03-17,100.839996,103.489998,100.750000,102.459999,102.459999,76140300
|
|
2023-03-20,101.059998,102.580002,100.790001,101.930000,101.930000,26033900
|
|
2023-03-21,101.980003,105.959999,101.860001,105.839996,105.839996,33122800
|
|
2023-03-22,105.139999,107.510002,104.209999,104.220001,104.220001,32336900
|
|
2023-03-23,105.889999,107.100998,105.410004,106.260002,106.260002,31385800
|
|
2023-03-24,105.739998,106.160004,104.739998,106.059998,106.059998,25236200
|
|
2023-03-27,105.320000,105.400002,102.629997,103.059998,103.059998,25393400
|
|
2023-03-28,103.000000,103.000000,100.279999,101.360001,101.360001,24913500
|
|
2023-03-29,102.720001,102.820000,101.029999,101.900002,101.900002,26148300
|
|
2023-03-30,101.440002,101.610001,100.290001,101.320000,101.320000,25009800
|
|
2023-03-31,101.709999,104.190002,101.440002,104.000000,104.000000,28108000
|
|
2023-04-03,102.669998,104.949997,102.379997,104.910004,104.910004,20719900
|
|
2023-04-04,104.839996,106.099998,104.599998,105.120003,105.120003,20377200
|
|
2023-04-05,106.120003,106.540001,104.101997,104.949997,104.949997,21864200
|
|
2023-04-06,105.769997,109.629997,104.815002,108.900002,108.900002,34684200
|
|
2023-04-10,107.389999,107.970001,105.599998,106.949997,106.949997,19741500
|
|
2023-04-11,106.919998,107.220001,105.279999,106.120003,106.120003,18721300
|
|
2023-04-12,107.389999,107.586998,104.970001,105.220001,105.220001,22761600
|
|
2023-04-13,106.470001,108.264999,106.440002,108.190002,108.190002,21650700
|
|
2023-04-14,107.690002,109.580002,107.589996,109.459999,109.459999,20758700
|
|
2023-04-17,105.430000,106.709999,105.320000,106.419998,106.419998,29043400
|
|
2023-04-18,107.000000,107.050003,104.779999,105.120003,105.120003,17641400
|
|
2023-04-19,104.214996,105.724998,103.800003,105.019997,105.019997,16732000
|
|
2023-04-20,104.650002,106.888000,104.639999,105.900002,105.900002,22515300
|
|
2023-04-21,106.089996,106.639999,105.485001,105.910004,105.910004,22379000
|
|
2023-04-24,106.050003,107.320000,105.360001,106.779999,106.779999,21410900
|
|
2023-04-25,106.610001,107.440002,104.559998,104.610001,104.610001,31408100
|
|
2023-04-26,105.559998,107.019997,103.269997,104.449997,104.449997,37068200
|
|
2023-04-27,105.230003,109.150002,104.419998,108.370003,108.370003,38235200
|
|
2023-04-28,107.800003,108.290001,106.040001,108.220001,108.220001,23957900
|
|
2023-05-01,107.720001,108.680000,107.500000,107.709999,107.709999,20926300
|
|
2023-05-02,107.660004,107.730003,104.500000,105.980003,105.980003,20343100
|
|
2023-05-03,106.220001,108.129997,105.620003,106.120003,106.120003,17116300
|
|
2023-05-04,106.160004,106.300003,104.699997,105.209999,105.209999,19780600
|
|
2023-05-05,105.320000,106.440002,104.738998,106.214996,106.214996,20705300
|
|
2023-05-08,105.794998,108.419998,105.790001,108.239998,108.239998,17266000
|
|
2023-05-09,108.779999,110.595001,107.724998,107.940002,107.940002,24782400
|
|
2023-05-10,108.550003,113.510002,108.480003,112.279999,112.279999,47533500
|
|
2023-05-11,115.860001,118.440002,114.930000,116.900002,116.900002,57115100
|
|
2023-05-12,117.000000,118.260002,116.550003,117.919998,117.919998,31272500
|
|
2023-05-15,116.489998,118.794998,116.480003,116.959999,116.959999,22107900
|
|
2023-05-16,116.830002,121.199997,116.830002,120.089996,120.089996,32370100
|
|
2023-05-17,120.180000,122.279999,119.459999,121.480003,121.480003,26659600
|
|
2023-05-18,121.559998,123.900002,121.489998,123.519997,123.519997,27014500
|
|
2023-05-19,124.199997,126.478996,122.720001,123.250000,123.250000,30251300
|
|
2023-05-22,123.510002,127.050003,123.449997,125.870003,125.870003,29760200
|
|
2023-05-23,124.930000,125.419998,123.050003,123.290001,123.290001,24477900
|
|
2023-05-24,121.879997,122.750000,120.750000,121.639999,121.639999,23087900
|
|
2023-05-25,125.209999,125.980003,122.900002,124.349998,124.349998,33812700
|
|
2023-05-26,124.065002,126.000000,123.290001,125.430000,125.430000,25154700
|
|
2023-05-30,126.290001,126.379997,122.889999,124.639999,124.639999,27230700
|
|
2023-05-31,123.699997,124.900002,123.099998,123.370003,123.370003,41548800
|
|
2023-06-01,123.500000,125.040001,123.300003,124.370003,124.370003,25017700
|
|
2023-06-02,124.489998,126.745003,124.349998,125.230003,125.230003,19362400
|
|
2023-06-05,124.610001,127.989998,124.379997,126.629997,126.629997,22672500
|
|
2023-06-06,126.599998,128.880005,125.970001,127.910004,127.910004,19450100
|
|
2023-06-07,127.574997,129.550003,122.629997,122.940002,122.940002,34179300
|
|
2023-06-08,122.584999,123.730003,122.010002,122.669998,122.669998,24815000
|
|
2023-06-09,122.559998,124.285004,122.419998,122.870003,122.870003,20304500
|
|
2023-06-12,123.394997,124.750000,122.349998,124.349998,124.349998,22255700
|
|
2023-06-13,125.650002,125.860001,123.845001,124.430000,124.430000,19287700
|
|
2023-06-14,123.800003,124.790001,122.160004,124.379997,124.379997,24659600
|
|
2023-06-15,123.879997,126.160004,123.139999,125.790001,125.790001,24517100
|
|
2023-06-16,126.699997,126.699997,123.790001,124.059998,124.059998,56686800
|
|
2023-06-20,123.535004,125.175003,122.830002,123.849998,123.849998,22698000
|
|
2023-06-21,123.235001,123.410004,120.860001,121.260002,121.260002,22612000
|
|
2023-06-22,120.660004,123.934998,119.599998,123.870003,123.870003,20781900
|
|
2023-06-23,122.040001,123.440002,121.860001,123.019997,123.019997,29542900
|
|
2023-06-26,121.466003,122.720001,118.989998,119.089996,119.089996,23185000
|
|
2023-06-27,117.839996,119.894997,116.910004,119.010002,119.010002,27221700
|
|
2023-06-28,117.959999,121.269997,117.599998,121.080002,121.080002,19753100
|
|
2023-06-29,120.089996,120.910004,119.209999,120.010002,120.010002,18517500
|
|
2023-06-30,121.099998,122.029999,120.879997,120.970001,120.970001,23865800
|
|
2023-07-03,120.320000,121.019997,119.705002,120.559998,120.559998,13888300
|
|
2023-07-05,120.059998,123.370003,120.059998,122.629997,122.629997,17830300
|
|
2023-07-06,120.639999,121.150002,119.250000,120.930000,120.930000,17732500
|
|
2023-07-07,120.889999,121.750000,120.089996,120.139999,120.139999,20982400
|
|
2023-07-10,119.070000,119.070000,116.639999,116.870003,116.870003,32960100
|
|
2023-07-11,116.760002,118.224998,115.830002,117.709999,117.709999,18286600
|
|
2023-07-12,119.300003,120.959999,119.000000,119.620003,119.620003,22059600
|
|
2023-07-13,121.540001,125.334999,121.059998,124.830002,124.830002,31535900
|
|
2023-07-14,125.129997,127.089996,124.900002,125.699997,125.699997,20482800
|
|
2023-07-17,126.059998,127.279999,124.500000,125.059998,125.059998,20675300
|
|
2023-07-18,124.904999,124.989998,123.300003,124.080002,124.080002,21071200
|
|
2023-07-19,124.790001,125.470001,122.470001,122.779999,122.779999,22313800
|
|
2023-07-20,122.120003,124.699997,118.684998,119.529999,119.529999,27541700
|
|
2023-07-21,120.870003,121.300003,119.070000,120.309998,120.309998,56498100
|
|
2023-07-24,121.926003,123.349998,121.379997,121.879997,121.879997,22276100
|
|
2023-07-25,121.879997,123.690002,121.529999,122.790001,122.790001,31820800
|
|
2023-07-26,130.360001,131.369995,128.710007,129.660004,129.660004,46216900
|
|
2023-07-27,131.800003,133.600006,129.179993,129.869995,129.869995,35931600
|
|
2023-07-28,130.970001,134.070007,130.919998,133.009995,133.009995,26971000
|
|
2023-07-31,133.009995,133.830002,132.130005,133.110001,133.110001,18381900
|
|
2023-08-01,130.854996,132.919998,130.750000,131.889999,131.889999,22154300
|
|
2023-08-02,129.839996,130.419998,127.849998,128.639999,128.639999,22705800
|
|
2023-08-03,128.369995,129.770004,127.775002,128.770004,128.770004,15018100
|
|
2023-08-04,129.600006,131.929993,128.315002,128.539993,128.539993,20509500
|
|
2023-08-07,129.509995,132.059998,129.429993,131.940002,131.940002,17621000
|
|
2023-08-08,130.979996,131.940002,130.130005,131.839996,131.839996,16836000
|
|
2023-08-09,132.190002,132.470001,129.505005,130.149994,130.149994,17745200
|
|
2023-08-10,131.970001,132.647003,130.035004,130.210007,130.210007,17855700
|
|
2023-08-11,129.201996,130.440002,128.750000,130.169998,130.169998,15191500
|
|
2023-08-14,129.850006,131.910004,129.589996,131.830002,131.830002,17526200
|
|
2023-08-15,131.589996,131.990005,129.819000,130.270004,130.270004,14769200
|
|
2023-08-16,129.279999,130.897995,128.460007,129.110001,129.110001,17548400
|
|
2023-08-17,130.449997,132.490997,129.850006,130.460007,130.460007,23665600
|
|
2023-08-18,129.059998,129.830002,127.000000,128.110001,128.110001,23619400
|
|
2023-08-21,127.849998,129.259995,127.160004,128.929993,128.929993,21851100
|
|
2023-08-22,129.130005,130.949997,128.925003,129.690002,129.690002,15569400
|
|
2023-08-23,130.850006,134.070007,130.509995,133.210007,133.210007,26497000
|
|
2023-08-24,134.727005,134.970001,130.300003,130.419998,130.419998,18680400
|
|
2023-08-25,130.139999,131.399994,128.039993,130.690002,130.690002,20678100
|
|
2023-08-28,132.080002,133.240005,130.850006,131.789993,131.789993,16715500
|
|
2023-08-29,132.998001,137.294998,132.979996,135.490005,135.490005,30803300
|
|
2023-08-30,135.570007,137.250000,135.020996,136.929993,136.929993,21773400
|
|
2023-08-31,137.050003,138.399994,136.820007,137.350006,137.350006,28147900
|
|
2023-09-01,138.429993,138.580002,135.940002,136.800003,136.800003,16665700
|
|
2023-09-05,136.440002,137.369995,135.559998,136.710007,136.710007,17730200
|
|
2023-09-06,137.014999,137.479996,134.690002,135.369995,135.369995,15814300
|
|
2023-09-07,134.600006,136.580002,133.960007,136.199997,136.199997,16976000
|
|
2023-09-08,135.869995,137.514999,135.869995,137.199997,137.199997,17810700
|
|
2023-09-11,137.380005,138.264008,136.550003,137.740005,137.740005,17180800
|
|
2023-09-12,137.130005,137.639999,135.929993,136.070007,136.070007,15212900
|
|
2023-09-13,135.899994,137.699997,134.929993,137.500000,137.500000,16394900
|
|
2023-09-14,138.389999,139.550003,137.059998,138.990005,138.990005,19064600
|
|
2023-09-15,138.800003,139.360001,137.179993,138.300003,138.300003,48947600
|
|
2023-09-18,137.630005,139.929993,137.630005,138.960007,138.960007,16233600
|
|
2023-09-19,138.250000,139.175003,137.500000,138.830002,138.830002,15479100
|
|
2023-09-20,138.830002,138.839996,134.520004,134.589996,134.589996,21473500
|
|
2023-09-21,132.389999,133.190002,131.089996,131.360001,131.360001,22042700
|
|
2023-09-22,131.679993,133.009995,130.509995,131.250000,131.250000,17348700
|
|
2023-09-25,130.770004,132.220001,130.029999,132.169998,132.169998,14650000
|
|
2023-09-26,130.914001,131.404999,128.190002,129.449997,129.449997,20378800
|
|
2023-09-27,129.440002,131.720001,129.380005,131.460007,131.460007,18764200
|
|
2023-09-28,130.690002,134.179993,130.690002,133.130005,133.130005,18201400
|
|
2023-09-29,134.080002,134.889999,131.320007,131.850006,131.850006,23224200
|
|
2023-10-02,132.154999,135.360001,132.065002,135.169998,135.169998,19210400
|
|
2023-10-03,134.929993,135.240005,132.815002,133.300003,133.300003,19628700
|
|
2023-10-04,133.660004,136.570007,133.429993,136.270004,136.270004,22848000
|
|
2023-10-05,136.130005,136.500000,134.455002,135.990005,135.990005,15922900
|
|
2023-10-06,134.940002,139.186005,134.940002,138.729996,138.729996,20819300
|
|
2023-10-09,137.990005,139.970001,136.699997,139.500000,139.500000,16599100
|
|
2023-10-10,139.509995,140.740005,138.429993,139.199997,139.199997,19554900
|
|
2023-10-11,139.850006,142.220001,139.839996,141.699997,141.699997,20146300
|
|
2023-10-12,142.160004,142.380005,139.449997,140.289993,140.289993,18173100
|
|
2023-10-13,140.649994,141.339996,137.970001,138.580002,138.580002,19438700
|
|
2023-10-16,139.729996,140.904999,139.320007,140.490005,140.490005,17345600
|
|
2023-10-17,140.029999,141.250000,138.529007,140.990005,140.990005,17424000
|
|
2023-10-18,140.750000,141.990005,138.705002,139.279999,139.279999,18304900
|
|
2023-10-19,139.800003,141.005005,138.600006,138.979996,138.979996,21831200
|
|
2023-10-20,138.589996,139.039993,136.244995,136.740005,136.740005,24953900
|
|
2023-10-23,136.229996,139.020004,135.110001,137.899994,137.899994,20780700
|
|
2023-10-24,139.160004,140.710007,138.750000,140.119995,140.119995,26535200
|
|
2023-10-25,129.770004,130.100006,126.089996,126.669998,126.669998,58796100
|
|
2023-10-26,124.470001,125.459999,122.320000,123.440002,123.440002,33907400
|
|
2023-10-27,124.029999,124.440002,121.459999,123.400002,123.400002,37367700
|
|
2023-10-30,124.459999,126.550003,123.879997,125.750000,125.750000,24165600
|
|
2023-10-31,126.269997,126.559998,123.925003,125.300003,125.300003,21123400
|
|
2023-11-01,125.339996,127.739998,124.925003,127.570000,127.570000,26536600
|
|
2023-11-02,129.559998,130.089996,128.110001,128.580002,128.580002,24091700
|
|
2023-11-03,129.089996,130.729996,129.009995,130.369995,130.369995,19517900
|
|
2023-11-06,130.220001,131.559998,129.929993,131.449997,131.449997,15360400
|
|
2023-11-07,131.979996,133.279999,131.139999,132.399994,132.399994,19223800
|
|
2023-11-08,132.360001,133.539993,132.160004,133.259995,133.259995,15093600
|
|
2023-11-09,133.360001,133.960007,131.509995,131.690002,131.690002,17976500
|
|
2023-11-10,131.529999,134.270004,130.869995,134.059998,134.059998,20872900
|
|
2023-11-13,133.360001,134.110001,132.770004,133.639999,133.639999,16409900
|
|
2023-11-14,135.649994,137.240005,135.100006,135.429993,135.429993,22317300
|
|
2023-11-15,136.639999,136.839996,135.330002,136.380005,136.380005,15840900
|
|
2023-11-16,136.960007,138.880005,136.080002,138.699997,138.699997,17615100
|
|
2023-11-17,137.820007,138.000000,135.479996,136.940002,136.940002,25565300
|
|
2023-11-20,135.500000,138.425003,135.490005,137.919998,137.919998,19569400
|
|
2023-11-21,137.940002,138.964996,137.705002,138.619995,138.619995,17648100
|
|
2023-11-22,139.100006,141.100006,139.000000,140.020004,140.020004,17306400
|
|
2023-11-24,139.539993,139.677002,137.470001,138.220001,138.220001,8828600
|
|
2023-11-27,137.570007,139.630005,137.539993,138.050003,138.050003,17886400
|
|
2023-11-28,137.630005,138.660004,137.039993,138.619995,138.619995,17046900
|
|
2023-11-29,138.985001,139.669998,136.294998,136.399994,136.399994,21014700
|
|
2023-11-30,136.399994,136.960007,132.789993,133.919998,133.919998,29913500
|
|
2023-12-01,133.320007,133.500000,132.151993,133.320007,133.320007,24258400
|
|
2023-12-04,131.294006,131.449997,129.399994,130.630005,130.630005,24117100
|
|
2023-12-05,130.369995,133.539993,129.729996,132.389999,132.389999,19216500 |