1492 lines
79 KiB
CSV
1492 lines
79 KiB
CSV
,date,open,high,low,close,volume
|
|
0,2010-06-29,1.2667,1.6667,1.1693,1.5927,277519500.0
|
|
1,2010-06-30,1.6713,2.028,1.5533,1.5887,253039500.0
|
|
2,2010-07-01,1.6627,1.728,1.3513,1.464,121461000.0
|
|
3,2010-07-02,1.47,1.55,1.2473,1.28,75871500.0
|
|
4,2010-07-06,1.2867,1.3333,1.0553,1.074,101664000.0
|
|
5,2010-07-07,1.0933,1.1087,0.9987,1.0533,102645000.0
|
|
6,2010-07-08,1.0567,1.1793,1.038,1.164,114526500.0
|
|
7,2010-07-09,1.18,1.1933,1.1033,1.16,60061500.0
|
|
8,2010-07-12,1.1533,1.2047,1.1233,1.1413,32487000.0
|
|
9,2010-07-13,1.1533,1.2427,1.1267,1.2093,39439500.0
|
|
10,2010-07-14,1.2067,1.3433,1.184,1.3227,62097000.0
|
|
11,2010-07-15,1.32,1.4333,1.2667,1.326,55222500.0
|
|
12,2010-07-16,1.3267,1.42,1.326,1.376,37939500.0
|
|
13,2010-07-19,1.4,1.4893,1.3867,1.4367,36303000.0
|
|
14,2010-07-20,1.466,1.4853,1.328,1.3533,26229000.0
|
|
15,2010-07-21,1.36,1.41,1.3,1.348,18214500.0
|
|
16,2010-07-22,1.3507,1.4167,1.35,1.4,13924500.0
|
|
17,2010-07-23,1.416,1.4373,1.4013,1.4193,9603000.0
|
|
18,2010-07-26,1.4187,1.4513,1.3533,1.3953,13416000.0
|
|
19,2010-07-27,1.3973,1.412,1.3507,1.37,8658000.0
|
|
20,2010-07-28,1.3673,1.3933,1.3673,1.3813,6801000.0
|
|
21,2010-07-29,1.3847,1.392,1.3333,1.3567,8734500.0
|
|
22,2010-07-30,1.3567,1.3627,1.3033,1.3293,6258000.0
|
|
23,2010-08-02,1.338,1.4,1.338,1.3807,10417500.0
|
|
24,2010-08-03,1.384,1.4633,1.3593,1.4633,17827500.0
|
|
25,2010-08-04,1.4867,1.4867,1.3407,1.4173,13594500.0
|
|
26,2010-08-05,1.3967,1.442,1.3367,1.3633,11722500.0
|
|
27,2010-08-06,1.336,1.35,1.3013,1.306,10542000.0
|
|
28,2010-08-09,1.302,1.3333,1.2967,1.3053,10684500.0
|
|
29,2010-08-10,1.3067,1.31,1.2547,1.2687,17506500.0
|
|
30,2010-08-11,1.2447,1.26,1.1833,1.1933,11340000.0
|
|
31,2010-08-12,1.1933,1.2133,1.1593,1.1733,10168500.0
|
|
32,2010-08-13,1.1847,1.24,1.1773,1.2213,9385500.0
|
|
33,2010-08-16,1.2333,1.2533,1.2173,1.25,7186500.0
|
|
34,2010-08-17,1.25,1.2933,1.25,1.2767,6597000.0
|
|
35,2010-08-18,1.28,1.306,1.2333,1.2513,8905500.0
|
|
36,2010-08-19,1.236,1.2833,1.222,1.2527,8290500.0
|
|
37,2010-08-20,1.2333,1.2787,1.2333,1.2733,4381500.0
|
|
38,2010-08-23,1.2727,1.3593,1.2667,1.3467,16048500.0
|
|
39,2010-08-24,1.3267,1.3267,1.2633,1.28,9973500.0
|
|
40,2010-08-25,1.2667,1.332,1.2373,1.3267,7372500.0
|
|
41,2010-08-26,1.316,1.3513,1.3067,1.3167,6189000.0
|
|
42,2010-08-27,1.3333,1.334,1.3,1.3133,5628000.0
|
|
43,2010-08-30,1.3133,1.346,1.3073,1.32,10831500.0
|
|
44,2010-08-31,1.292,1.3193,1.2887,1.2987,2956500.0
|
|
45,2010-09-01,1.308,1.3793,1.3067,1.3633,7306500.0
|
|
46,2010-09-02,1.3633,1.416,1.354,1.404,7159500.0
|
|
47,2010-09-03,1.4067,1.4327,1.3773,1.4033,6402000.0
|
|
48,2010-09-07,1.388,1.4,1.3667,1.3693,3612000.0
|
|
49,2010-09-08,1.372,1.3967,1.372,1.3933,4281000.0
|
|
50,2010-09-09,1.3953,1.4033,1.3347,1.3807,5586000.0
|
|
51,2010-09-10,1.3833,1.3953,1.3173,1.3447,5706000.0
|
|
52,2010-09-13,1.3733,1.3933,1.3667,1.386,5361000.0
|
|
53,2010-09-14,1.3693,1.44,1.3687,1.408,9564000.0
|
|
54,2010-09-15,1.3987,1.4667,1.386,1.4653,9990000.0
|
|
55,2010-09-16,1.4867,1.544,1.3873,1.396,38347500.0
|
|
56,2010-09-17,1.4213,1.4233,1.32,1.3487,17478000.0
|
|
57,2010-09-20,1.35,1.4233,1.344,1.4,13968000.0
|
|
58,2010-09-21,1.4193,1.4367,1.378,1.3847,11749500.0
|
|
59,2010-09-22,1.3913,1.3967,1.32,1.3247,13227000.0
|
|
60,2010-09-23,1.32,1.3427,1.3,1.304,9856500.0
|
|
61,2010-09-24,1.33,1.346,1.31,1.34,8590500.0
|
|
62,2010-09-27,1.3467,1.3873,1.3333,1.386,6181500.0
|
|
63,2010-09-28,1.398,1.4327,1.384,1.4267,17905500.0
|
|
64,2010-09-29,1.3667,1.4733,1.3667,1.4653,27925500.0
|
|
65,2010-09-30,1.466,1.4767,1.346,1.3603,31186500.0
|
|
66,2010-10-01,1.3867,1.4167,1.346,1.3733,7783500.0
|
|
67,2010-10-04,1.34,1.4113,1.34,1.4,9444000.0
|
|
68,2010-10-05,1.41,1.4187,1.4007,1.408,4914000.0
|
|
69,2010-10-06,1.404,1.4173,1.3547,1.364,4617000.0
|
|
70,2010-10-07,1.3713,1.376,1.354,1.362,2064000.0
|
|
71,2010-10-08,1.362,1.386,1.3573,1.362,3973500.0
|
|
72,2010-10-11,1.3667,1.38,1.338,1.34,2497500.0
|
|
73,2010-10-12,1.3467,1.352,1.3353,1.3493,3405000.0
|
|
74,2010-10-13,1.3507,1.4233,1.3507,1.3693,4728000.0
|
|
75,2010-10-14,1.4333,1.4333,1.36,1.3833,4314000.0
|
|
76,2010-10-15,1.3927,1.3933,1.35,1.3693,4189500.0
|
|
77,2010-10-18,1.376,1.376,1.348,1.3487,2374500.0
|
|
78,2010-10-19,1.3467,1.3607,1.3333,1.3367,3601500.0
|
|
79,2010-10-20,1.344,1.3793,1.336,1.3767,4608000.0
|
|
80,2010-10-21,1.374,1.3967,1.3633,1.3833,6166500.0
|
|
81,2010-10-22,1.3787,1.3953,1.37,1.3813,2374500.0
|
|
82,2010-10-25,1.3947,1.3987,1.382,1.3987,1737000.0
|
|
83,2010-10-26,1.3867,1.458,1.3673,1.424,9744000.0
|
|
84,2010-10-27,1.4,1.4,1.4,1.4,0.0
|
|
85,2011-01-06,1.7907,1.8667,1.7873,1.8467,28846500.0
|
|
86,2011-01-07,1.8533,1.9053,1.8533,1.876,33460500.0
|
|
87,2011-01-10,1.8773,1.912,1.87,1.91,19849500.0
|
|
88,2011-01-11,1.9073,1.914,1.782,1.7973,25282500.0
|
|
89,2011-01-12,1.8007,1.8267,1.768,1.7973,13564500.0
|
|
90,2011-01-13,1.7967,1.7993,1.744,1.7533,10503000.0
|
|
91,2011-01-14,1.7553,1.772,1.7073,1.7193,17412000.0
|
|
92,2011-01-18,1.74,1.74,1.65,1.7093,23950500.0
|
|
93,2011-01-19,1.6847,1.698,1.5833,1.602,35040000.0
|
|
94,2011-01-20,1.6133,1.63,1.4913,1.5167,33759000.0
|
|
95,2011-01-21,1.5247,1.5727,1.514,1.5333,18036000.0
|
|
96,2011-01-24,1.5567,1.654,1.5487,1.6333,24352500.0
|
|
97,2011-01-25,1.6433,1.6593,1.6013,1.6453,18924000.0
|
|
98,2011-01-26,1.66,1.66,1.6067,1.65,16050000.0
|
|
99,2011-01-27,1.6567,1.672,1.6353,1.6647,12790500.0
|
|
100,2011-01-28,1.6533,1.6613,1.5833,1.6,15490500.0
|
|
101,2011-01-31,1.6393,1.6393,1.5667,1.6007,11974500.0
|
|
102,2011-02-01,1.6367,1.6487,1.5693,1.594,10473000.0
|
|
103,2011-02-02,1.594,1.612,1.578,1.596,8454000.0
|
|
104,2011-02-03,1.588,1.5933,1.5433,1.5807,7540500.0
|
|
105,2011-02-04,1.5647,1.578,1.548,1.5753,8067000.0
|
|
106,2011-02-07,1.556,1.5567,1.5253,1.538,13209000.0
|
|
107,2011-02-08,1.534,1.6833,1.5333,1.6327,51768000.0
|
|
108,2011-02-09,1.6173,1.6327,1.5193,1.5473,37779000.0
|
|
109,2011-02-10,1.5333,1.576,1.5207,1.5513,12324000.0
|
|
110,2011-02-11,1.55,1.5833,1.5293,1.5333,9424500.0
|
|
111,2011-02-14,1.5487,1.6093,1.5367,1.546,18984000.0
|
|
112,2011-02-15,1.546,1.5667,1.4973,1.5227,14146500.0
|
|
113,2011-02-16,1.5333,1.6647,1.5273,1.6487,60928500.0
|
|
114,2011-02-17,1.6667,1.6993,1.558,1.5833,38383500.0
|
|
115,2011-02-18,1.5733,1.5733,1.5307,1.5353,35118000.0
|
|
116,2011-02-22,1.5807,1.5807,1.452,1.458,30369000.0
|
|
117,2011-02-23,1.496,1.5,1.4073,1.4553,23451000.0
|
|
118,2011-02-24,1.4667,1.5053,1.4333,1.4813,15372000.0
|
|
119,2011-02-25,1.5067,1.59,1.5053,1.5687,19941000.0
|
|
120,2011-02-28,1.5827,1.6067,1.5667,1.574,15580500.0
|
|
121,2011-03-01,1.5927,1.6213,1.58,1.596,16422000.0
|
|
122,2011-03-02,1.596,1.6187,1.582,1.6013,9826500.0
|
|
123,2011-03-03,1.632,1.6527,1.604,1.6207,9478500.0
|
|
124,2011-03-04,1.628,1.666,1.5853,1.646,22677000.0
|
|
125,2011-03-07,1.67,1.6933,1.6467,1.6587,30210000.0
|
|
126,2011-03-08,1.6587,1.664,1.6,1.644,20715000.0
|
|
127,2011-03-09,1.644,1.666,1.618,1.648,13692000.0
|
|
128,2011-03-10,1.6293,1.648,1.582,1.6133,14049000.0
|
|
129,2011-03-11,1.6047,1.6167,1.5687,1.6033,13821000.0
|
|
130,2011-03-14,1.5733,1.608,1.5467,1.5507,17205000.0
|
|
131,2011-03-15,1.4927,1.5307,1.4533,1.53,19534500.0
|
|
132,2011-03-16,1.524,1.55,1.5127,1.5213,17208000.0
|
|
133,2011-03-17,1.5433,1.562,1.5093,1.5207,12612000.0
|
|
134,2011-03-18,1.546,1.546,1.5007,1.522,10195500.0
|
|
135,2011-03-21,1.5333,1.5467,1.5027,1.516,6057000.0
|
|
136,2011-03-22,1.5153,1.524,1.4667,1.4793,8097000.0
|
|
137,2011-03-23,1.4707,1.4847,1.4513,1.4807,5943000.0
|
|
138,2011-03-24,1.48,1.5,1.4653,1.5,6564000.0
|
|
139,2011-03-25,1.4953,1.5333,1.4933,1.5167,8416500.0
|
|
140,2011-03-28,1.5307,1.5693,1.5033,1.528,15309000.0
|
|
141,2011-03-29,1.5533,1.6,1.5473,1.5947,11188500.0
|
|
142,2011-03-30,1.5933,1.6327,1.534,1.5807,18003000.0
|
|
143,2011-03-31,1.6093,1.914,1.6093,1.842,163869000.0
|
|
144,2011-04-01,1.8667,1.8787,1.7713,1.7793,42078000.0
|
|
145,2011-04-04,1.7687,1.8,1.682,1.7207,38563500.0
|
|
146,2011-04-05,1.7567,1.8,1.7127,1.78,46600500.0
|
|
147,2011-04-06,1.778,1.8007,1.72,1.7633,18907500.0
|
|
148,2011-04-07,1.772,1.8627,1.7633,1.8273,41496000.0
|
|
149,2011-04-08,1.846,1.846,1.7573,1.7667,28378500.0
|
|
150,2011-04-11,1.7833,1.7833,1.6667,1.6667,20121000.0
|
|
151,2011-04-12,1.6707,1.6827,1.62,1.65,20044500.0
|
|
152,2011-04-13,1.662,1.7127,1.6533,1.6533,17970000.0
|
|
153,2011-04-14,1.6527,1.6853,1.6133,1.6767,14481000.0
|
|
154,2011-04-15,1.7,1.7453,1.69,1.6913,13975500.0
|
|
155,2011-04-18,1.678,1.708,1.624,1.6653,15267000.0
|
|
156,2011-04-19,1.668,1.684,1.6433,1.6833,8127000.0
|
|
157,2011-04-20,1.7013,1.7393,1.6867,1.72,12396000.0
|
|
158,2011-04-21,1.72,1.7987,1.706,1.7647,19473000.0
|
|
159,2011-04-25,1.78,1.79,1.7313,1.762,11760000.0
|
|
160,2011-04-26,1.7647,1.8167,1.754,1.7953,20268000.0
|
|
161,2011-04-27,1.8007,1.824,1.7753,1.8013,14770500.0
|
|
162,2011-04-28,1.8167,1.846,1.7813,1.83,23356500.0
|
|
163,2011-04-29,1.846,1.858,1.82,1.82,9780000.0
|
|
164,2011-05-02,1.8467,1.8533,1.804,1.816,11614500.0
|
|
165,2011-05-03,1.8267,1.83,1.7667,1.82,13510500.0
|
|
166,2011-05-04,1.7853,1.9333,1.7167,1.8467,15252000.0
|
|
167,2011-05-05,1.8167,1.864,1.7447,1.7987,17584500.0
|
|
168,2011-05-06,1.7833,1.8467,1.7747,1.808,13941000.0
|
|
169,2011-05-09,1.8527,1.8667,1.79,1.828,13521000.0
|
|
170,2011-05-10,1.8733,1.93,1.8607,1.8873,22632000.0
|
|
171,2011-05-11,1.892,1.892,1.78,1.79,14250000.0
|
|
172,2011-05-12,1.7833,1.85,1.7567,1.85,9286500.0
|
|
173,2011-05-13,1.86,1.8793,1.82,1.8333,9783000.0
|
|
174,2011-05-16,1.85,1.866,1.77,1.7787,11152500.0
|
|
175,2011-05-17,1.85,1.85,1.7147,1.722,18295500.0
|
|
176,2011-05-18,1.6967,1.7647,1.6967,1.7567,10804500.0
|
|
177,2011-05-19,1.7793,1.896,1.7733,1.8533,38518500.0
|
|
178,2011-05-20,1.8867,1.8867,1.8233,1.8653,12024000.0
|
|
179,2011-05-23,1.8333,1.8413,1.7747,1.776,12774000.0
|
|
180,2011-05-24,1.8107,1.8333,1.77,1.77,9003000.0
|
|
181,2011-05-25,1.7987,1.934,1.7447,1.926,69592500.0
|
|
182,2011-05-26,1.9307,1.984,1.8733,1.9667,48706500.0
|
|
183,2011-05-27,1.9707,1.978,1.9213,1.964,24933000.0
|
|
184,2011-05-31,1.9747,2.0187,1.9667,2.0127,48790500.0
|
|
185,2011-06-01,2.0093,2.0093,1.884,1.904,22666500.0
|
|
186,2011-06-02,1.908,1.9547,1.8893,1.95,14418000.0
|
|
187,2011-06-03,1.9367,2.1,1.9327,2.0,92074500.0
|
|
188,2011-06-06,2.012,2.0253,1.884,1.9167,34503000.0
|
|
189,2011-06-07,1.928,1.9593,1.884,1.89,17590500.0
|
|
190,2011-06-08,1.8813,1.9067,1.8,1.8073,25230000.0
|
|
191,2011-06-09,1.8313,1.8733,1.8067,1.8553,23793000.0
|
|
192,2011-06-10,1.8313,1.8867,1.8233,1.868,22432500.0
|
|
193,2011-06-13,1.8713,1.9253,1.8587,1.8967,25342500.0
|
|
194,2011-06-14,1.928,1.98,1.9,1.9,23337000.0
|
|
195,2011-06-15,1.9,1.9,1.8047,1.8533,19891500.0
|
|
196,2011-06-16,1.8447,1.8667,1.716,1.7487,26997000.0
|
|
197,2011-06-17,1.778,1.8467,1.7427,1.766,25465500.0
|
|
198,2011-06-20,1.7733,1.7733,1.7,1.734,22590000.0
|
|
199,2011-06-21,1.7513,1.8487,1.7333,1.8447,22168500.0
|
|
200,2011-06-22,1.828,1.8833,1.802,1.802,21912000.0
|
|
201,2011-06-23,1.8053,1.856,1.7473,1.856,17314500.0
|
|
202,2011-06-24,1.8427,1.8647,1.8173,1.8373,49531500.0
|
|
203,2011-06-27,1.8487,1.8853,1.8207,1.8307,16056000.0
|
|
204,2011-06-28,1.852,1.8833,1.8447,1.874,13153500.0
|
|
205,2011-06-29,1.8887,1.9393,1.8713,1.8873,21499500.0
|
|
206,2011-06-30,1.9,1.9553,1.886,1.912,13981500.0
|
|
207,2011-07-01,1.938,1.9733,1.92,1.9347,12570000.0
|
|
208,2011-07-05,1.9347,1.968,1.914,1.942,14746500.0
|
|
209,2011-07-06,1.9633,1.9633,1.9033,1.926,13030500.0
|
|
210,2011-07-07,1.9427,2.0,1.934,1.982,19233000.0
|
|
211,2011-07-08,1.9733,1.9927,1.906,1.916,18363000.0
|
|
212,2011-07-11,1.9073,1.9073,1.8667,1.8893,14514000.0
|
|
213,2011-07-12,1.8667,1.9393,1.8667,1.8667,15451500.0
|
|
214,2011-07-13,1.8953,1.9353,1.86,1.9113,15813000.0
|
|
215,2011-07-14,1.902,1.9307,1.8167,1.8407,17193000.0
|
|
216,2011-07-15,1.8527,1.8553,1.8267,1.8353,10407000.0
|
|
217,2011-07-18,1.832,1.85,1.7753,1.7953,12657000.0
|
|
218,2011-07-19,1.8153,1.874,1.8153,1.86,14488500.0
|
|
219,2011-07-20,1.8667,2.0293,1.8533,1.9187,45171000.0
|
|
220,2011-07-21,1.9,1.944,1.8733,1.914,14995500.0
|
|
221,2011-07-22,1.9133,1.9693,1.9033,1.9507,8658000.0
|
|
222,2011-07-25,1.8913,1.9527,1.8733,1.9173,9960000.0
|
|
223,2011-07-26,1.86,1.918,1.86,1.878,11218500.0
|
|
224,2011-07-27,1.9,1.9,1.8273,1.842,13981500.0
|
|
225,2011-07-28,1.846,1.9033,1.836,1.8653,13846500.0
|
|
226,2011-07-29,1.8533,1.8933,1.8333,1.878,13464000.0
|
|
227,2011-08-01,1.9233,1.932,1.8807,1.918,16134000.0
|
|
228,2011-08-02,1.9127,1.9467,1.8,1.8,21258000.0
|
|
229,2011-08-03,1.8333,1.9333,1.75,1.75,25755000.0
|
|
230,2011-08-04,1.7567,1.7927,1.6447,1.6833,44475000.0
|
|
231,2011-08-05,1.6433,1.692,1.522,1.6167,28983000.0
|
|
232,2011-08-08,1.5167,1.6293,1.496,1.572,38667000.0
|
|
233,2011-08-09,1.5727,1.6967,1.5667,1.6707,19720500.0
|
|
234,2011-08-10,1.6907,1.696,1.5753,1.6707,22410000.0
|
|
235,2011-08-11,1.63,1.7167,1.6,1.6867,12295500.0
|
|
236,2011-08-12,1.7067,1.8093,1.6907,1.754,14947500.0
|
|
237,2011-08-15,1.77,1.7833,1.7287,1.7493,10935000.0
|
|
238,2011-08-16,1.7467,1.7693,1.722,1.7393,7972500.0
|
|
239,2011-08-17,1.7573,1.7767,1.6847,1.6867,9489000.0
|
|
240,2011-08-18,1.7,1.7,1.5647,1.6173,15598500.0
|
|
241,2011-08-19,1.564,1.6173,1.4667,1.49,18744000.0
|
|
242,2011-08-22,1.498,1.5867,1.4453,1.4633,14208000.0
|
|
243,2011-08-23,1.48,1.5407,1.4333,1.4633,12903000.0
|
|
244,2011-08-24,1.5333,1.5953,1.508,1.5307,10108500.0
|
|
245,2011-08-25,1.5913,1.5913,1.5267,1.55,10123500.0
|
|
246,2011-08-26,1.514,1.5967,1.4713,1.582,11325000.0
|
|
247,2011-08-29,1.596,1.6567,1.596,1.6473,11877000.0
|
|
248,2011-08-30,1.6333,1.652,1.606,1.64,5392500.0
|
|
249,2011-08-31,1.6453,1.7,1.6187,1.646,12174000.0
|
|
250,2011-09-01,1.644,1.658,1.5893,1.6,12555000.0
|
|
251,2011-09-02,1.6,1.6,1.512,1.5713,11379000.0
|
|
252,2011-09-06,1.5067,1.5467,1.486,1.51,11688000.0
|
|
253,2011-09-07,1.6,1.6,1.552,1.5893,6774000.0
|
|
254,2011-09-08,1.572,1.602,1.552,1.5893,6633000.0
|
|
255,2011-09-09,1.558,1.574,1.5033,1.5313,9963000.0
|
|
256,2011-09-12,1.4987,1.554,1.4967,1.5253,8395500.0
|
|
257,2011-09-13,1.5527,1.6067,1.5167,1.6053,10750500.0
|
|
258,2011-09-14,1.6133,1.656,1.586,1.6227,12340500.0
|
|
259,2011-09-15,1.6387,1.662,1.622,1.6227,8277000.0
|
|
260,2011-09-16,1.6533,1.73,1.6327,1.73,20959500.0
|
|
261,2011-09-19,1.7113,1.7207,1.588,1.7173,17196000.0
|
|
262,2011-09-20,1.7133,1.7733,1.7113,1.7267,16471500.0
|
|
263,2011-09-21,1.73,1.7967,1.7133,1.7233,14565000.0
|
|
264,2011-09-22,1.6933,1.7407,1.6187,1.7093,11467500.0
|
|
265,2011-09-23,1.6993,1.7747,1.69,1.7547,16702500.0
|
|
266,2011-09-26,1.768,1.768,1.66,1.7133,13869000.0
|
|
267,2011-09-27,1.7133,1.7993,1.7013,1.746,9808500.0
|
|
268,2011-09-28,1.75,1.7667,1.634,1.6393,10636500.0
|
|
269,2011-09-29,1.6667,1.7213,1.57,1.608,12891000.0
|
|
270,2011-09-30,1.6533,1.6593,1.566,1.6253,19627500.0
|
|
271,2011-10-03,1.6127,1.6667,1.55,1.582,15189000.0
|
|
272,2011-10-04,1.5493,1.6213,1.5287,1.5773,17628000.0
|
|
273,2011-10-05,1.5967,1.7227,1.5567,1.692,17782500.0
|
|
274,2011-10-06,1.6913,1.84,1.668,1.7973,24651000.0
|
|
275,2011-10-07,1.7447,1.84,1.7367,1.7993,19497000.0
|
|
276,2011-10-10,1.816,1.8787,1.8,1.8587,12903000.0
|
|
277,2011-10-11,1.834,1.8513,1.8,1.8,8533500.0
|
|
278,2011-10-12,1.8427,1.8667,1.8133,1.8533,16698000.0
|
|
279,2011-10-13,1.8353,1.898,1.8293,1.8327,15391500.0
|
|
280,2011-10-14,1.88,1.9033,1.8173,1.87,20578500.0
|
|
281,2011-10-17,1.8727,1.8733,1.8173,1.828,11227500.0
|
|
282,2011-10-18,1.82,1.8953,1.7807,1.89,14308500.0
|
|
283,2011-10-19,1.8667,1.872,1.82,1.838,11691000.0
|
|
284,2011-10-20,1.8333,1.8333,1.8,1.8133,14899500.0
|
|
285,2011-10-21,1.718,1.8867,1.718,1.8687,14001000.0
|
|
286,2011-10-24,1.8593,1.926,1.85,1.904,13860000.0
|
|
287,2011-10-25,1.882,1.924,1.8533,1.9033,9043500.0
|
|
288,2011-10-26,1.882,1.8913,1.8267,1.8653,7510500.0
|
|
289,2011-10-27,1.892,1.9333,1.8653,1.9333,12655500.0
|
|
290,2011-10-28,1.9473,2.0167,1.8673,2.0167,18213000.0
|
|
291,2011-10-31,1.9667,1.9673,1.9167,1.958,16635000.0
|
|
292,2011-11-01,1.9167,1.958,1.8667,1.9033,9394500.0
|
|
293,2011-11-02,1.948,2.0553,1.8833,2.0167,12871500.0
|
|
294,2011-11-03,1.9993,2.1667,1.9687,2.1473,36706500.0
|
|
295,2011-11-04,2.1167,2.164,2.034,2.1533,43872000.0
|
|
296,2011-11-07,2.1367,2.1487,2.05,2.09,18619500.0
|
|
297,2011-11-08,2.0867,2.1333,2.048,2.0947,15342000.0
|
|
298,2011-11-09,2.08,2.0993,2.02,2.0567,14122500.0
|
|
299,2011-11-10,2.0747,2.1,2.0433,2.074,11065500.0
|
|
300,2011-11-11,2.16,2.3,2.038,2.2667,56487000.0
|
|
301,2011-11-14,2.2347,2.2427,2.1747,2.214,18837000.0
|
|
302,2011-11-15,2.2,2.2933,2.182,2.2547,13186500.0
|
|
303,2011-11-16,2.2533,2.3333,2.2267,2.318,26086500.0
|
|
304,2011-11-17,2.318,2.3267,2.2127,2.2453,20025000.0
|
|
305,2011-11-18,2.2667,2.274,2.1633,2.1633,13359000.0
|
|
306,2011-11-21,2.1733,2.1733,2.07,2.108,15288000.0
|
|
307,2011-11-22,2.1173,2.186,2.07,2.138,10806000.0
|
|
308,2011-11-23,2.1173,2.1367,2.0833,2.0967,6690000.0
|
|
309,2011-11-25,2.092,2.1607,2.072,2.1333,3430500.0
|
|
310,2011-11-28,2.1267,2.2187,2.1207,2.1707,10074000.0
|
|
311,2011-11-29,2.1707,2.2047,2.1087,2.1707,8560500.0
|
|
312,2011-11-30,2.1333,2.1953,2.1333,2.182,11122500.0
|
|
313,2011-12-01,2.1713,2.266,2.132,2.194,14413500.0
|
|
314,2011-12-02,2.1773,2.246,2.16,2.2053,10338000.0
|
|
315,2011-12-05,2.236,2.3333,2.2287,2.294,15996000.0
|
|
316,2011-12-06,2.28,2.332,2.2687,2.3173,14083500.0
|
|
317,2011-12-07,2.3107,2.326,2.2533,2.2793,9607500.0
|
|
318,2011-12-08,2.236,2.236,1.974,2.0633,48607500.0
|
|
319,2011-12-09,2.0867,2.09,2.0187,2.07,18294000.0
|
|
320,2011-12-12,2.03,2.0413,2.0013,2.0273,11262000.0
|
|
321,2011-12-13,2.0353,2.062,1.9273,2.0273,14616000.0
|
|
322,2011-12-14,1.9667,1.9787,1.8667,1.9,17221500.0
|
|
323,2011-12-15,1.9073,1.9447,1.8747,1.908,10383000.0
|
|
324,2011-12-16,2.0627,2.0627,1.8653,1.8667,14853000.0
|
|
325,2011-12-19,1.872,1.9,1.8247,1.85,14272500.0
|
|
326,2011-12-20,1.8667,1.8967,1.8467,1.888,12039000.0
|
|
327,2011-12-21,1.88,1.88,1.7353,1.8667,25294500.0
|
|
328,2011-12-22,1.8327,1.87,1.8,1.866,14973000.0
|
|
329,2011-12-23,1.8653,1.8667,1.8347,1.8633,8787000.0
|
|
330,2011-12-27,1.86,1.918,1.8367,1.86,10927500.0
|
|
331,2011-12-28,1.9267,1.9493,1.8693,1.9047,8535000.0
|
|
332,2011-12-29,1.906,1.956,1.9007,1.9007,7056000.0
|
|
333,2011-12-30,1.8993,1.932,1.8833,1.904,4962000.0
|
|
334,2012-01-03,1.9233,1.9667,1.8433,1.872,13644000.0
|
|
335,2012-01-04,1.9053,1.9113,1.8333,1.8473,9174000.0
|
|
336,2012-01-05,1.8507,1.862,1.79,1.808,14919000.0
|
|
337,2012-01-06,1.814,1.8527,1.7607,1.808,14559000.0
|
|
338,2012-01-09,1.8,1.8327,1.7413,1.8127,13207500.0
|
|
339,2012-01-10,1.8293,1.8507,1.8167,1.85,9924000.0
|
|
340,2012-01-11,1.8587,1.9113,1.82,1.9113,9738000.0
|
|
341,2012-01-12,1.8987,1.908,1.8533,1.8833,9886500.0
|
|
342,2012-01-13,1.8933,1.9,1.5093,1.6373,80587500.0
|
|
343,2012-01-17,1.7033,1.8227,1.6767,1.7667,68454000.0
|
|
344,2012-01-18,1.7667,1.7993,1.75,1.7873,17664000.0
|
|
345,2012-01-19,1.8,1.8493,1.774,1.7787,18375000.0
|
|
346,2012-01-20,1.7933,1.8,1.7507,1.7507,9475500.0
|
|
347,2012-01-23,1.79,1.814,1.7733,1.788,8737500.0
|
|
348,2012-01-24,1.7753,1.8453,1.7627,1.8133,12381000.0
|
|
349,2012-01-25,1.8133,1.8673,1.8033,1.8647,8737500.0
|
|
350,2012-01-26,1.8667,1.972,1.8647,1.8647,17626500.0
|
|
351,2012-01-27,1.9,1.9813,1.9,1.9487,10332000.0
|
|
352,2012-01-30,1.966,1.974,1.902,1.974,10779000.0
|
|
353,2012-01-31,2.0,2.0333,1.9247,1.9387,13840500.0
|
|
354,2012-02-01,1.9333,1.98,1.9207,1.964,7369500.0
|
|
355,2012-02-02,1.9813,2.0587,1.9727,1.9727,11790000.0
|
|
356,2012-02-03,2.032,2.0887,2.0167,2.074,11242500.0
|
|
357,2012-02-06,2.0667,2.1267,2.066,2.12,9498000.0
|
|
358,2012-02-07,2.1167,2.142,2.0547,2.1067,14199000.0
|
|
359,2012-02-08,2.1333,2.134,2.086,2.1207,9072000.0
|
|
360,2012-02-09,2.1287,2.2467,2.0953,2.1853,17317500.0
|
|
361,2012-02-10,2.158,2.1613,1.9893,2.0733,27693000.0
|
|
362,2012-02-13,2.0907,2.1373,2.06,2.094,16954500.0
|
|
363,2012-02-14,2.13,2.2633,2.0933,2.2633,26682000.0
|
|
364,2012-02-15,2.2667,2.3953,2.1513,2.29,40675500.0
|
|
365,2012-02-16,2.2667,2.3007,2.1693,2.3007,32883000.0
|
|
366,2012-02-17,2.3253,2.334,2.2333,2.316,20112000.0
|
|
367,2012-02-21,2.32,2.3433,2.254,2.3033,16618500.0
|
|
368,2012-02-22,2.3,2.3147,2.1667,2.27,23985000.0
|
|
369,2012-02-23,2.266,2.3313,2.2373,2.3013,11665500.0
|
|
370,2012-02-24,2.2933,2.3013,2.218,2.2533,14241000.0
|
|
371,2012-02-27,2.244,2.2667,2.2,2.2413,8934000.0
|
|
372,2012-02-28,2.2427,2.296,2.2113,2.2607,9070500.0
|
|
373,2012-02-29,2.254,2.2747,2.2087,2.2087,7635000.0
|
|
374,2012-03-01,2.2373,2.3,2.22,2.294,8875500.0
|
|
375,2012-03-02,2.2933,2.3,2.2473,2.2727,7927500.0
|
|
376,2012-03-05,2.2733,2.2933,2.2307,2.2513,6894000.0
|
|
377,2012-03-06,2.2267,2.2267,2.1747,2.1987,7669500.0
|
|
378,2012-03-07,2.208,2.2213,2.194,2.208,5398500.0
|
|
379,2012-03-08,2.2073,2.2327,2.2027,2.2047,8953500.0
|
|
380,2012-03-09,2.2133,2.354,2.2133,2.3307,22969500.0
|
|
381,2012-03-12,2.3127,2.4193,2.3067,2.4067,28791000.0
|
|
382,2012-03-13,2.4007,2.4393,2.3667,2.3793,14412000.0
|
|
383,2012-03-14,2.4,2.4007,2.32,2.3553,12595500.0
|
|
384,2012-03-15,2.352,2.3653,2.3187,2.3387,8461500.0
|
|
385,2012-03-16,2.3287,2.3927,2.322,2.3533,10819500.0
|
|
386,2012-03-19,2.3507,2.3547,2.3027,2.332,14856000.0
|
|
387,2012-03-20,2.332,2.3467,2.3047,2.3307,8392500.0
|
|
388,2012-03-21,2.3293,2.354,2.3067,2.336,8650500.0
|
|
389,2012-03-22,2.3467,2.3467,2.2867,2.3173,7563000.0
|
|
390,2012-03-23,2.2833,2.3087,2.21,2.29,16336500.0
|
|
391,2012-03-26,2.3333,2.5393,2.3333,2.4833,46437000.0
|
|
392,2012-03-27,2.4833,2.6633,2.4687,2.588,36403500.0
|
|
393,2012-03-28,2.5547,2.5627,2.474,2.506,13975500.0
|
|
394,2012-03-29,2.4707,2.546,2.4667,2.4887,10455000.0
|
|
395,2012-03-30,2.5013,2.5293,2.4453,2.48,11152500.0
|
|
396,2012-04-02,2.4733,2.5313,2.4353,2.44,13074000.0
|
|
397,2012-04-03,2.4433,2.5647,2.396,2.4,16107000.0
|
|
398,2012-04-04,2.41,2.41,2.3127,2.33,66337500.0
|
|
399,2012-04-05,2.3507,2.3627,2.2927,2.2927,21292500.0
|
|
400,2012-04-09,2.2733,2.308,2.2,2.2,24487500.0
|
|
401,2012-04-10,2.2127,2.2567,2.14,2.1653,25423500.0
|
|
402,2012-04-11,2.1953,2.2193,2.134,2.2007,16089000.0
|
|
403,2012-04-12,2.2333,2.2987,2.1947,2.2387,14713500.0
|
|
404,2012-04-13,2.2267,2.2693,2.19,2.2533,9622500.0
|
|
405,2012-04-16,2.2273,2.2467,2.1393,2.1633,15481500.0
|
|
406,2012-04-17,2.15,2.2047,2.136,2.1493,16413000.0
|
|
407,2012-04-18,2.1407,2.188,2.102,2.1773,12088500.0
|
|
408,2012-04-19,2.1087,2.2287,2.1087,2.198,11424000.0
|
|
409,2012-04-20,2.2433,2.2567,2.196,2.2107,12180000.0
|
|
410,2012-04-23,2.2113,2.2113,2.114,2.1293,13161000.0
|
|
411,2012-04-24,2.1493,2.1493,2.0667,2.1233,9708000.0
|
|
412,2012-04-25,2.1267,2.1993,2.1267,2.194,10542000.0
|
|
413,2012-04-26,2.194,2.2367,2.194,2.2367,6229500.0
|
|
414,2012-04-27,2.3013,2.3013,2.194,2.2227,8539500.0
|
|
415,2012-04-30,2.218,2.224,2.172,2.22,6088500.0
|
|
416,2012-05-01,2.216,2.2807,2.2087,2.252,9690000.0
|
|
417,2012-05-02,2.2233,2.2927,2.2233,2.2627,7291500.0
|
|
418,2012-05-03,2.2747,2.2747,2.14,2.14,12472500.0
|
|
419,2012-05-04,2.1573,2.164,2.0933,2.12,18291000.0
|
|
420,2012-05-07,2.1233,2.172,2.1073,2.1647,16948500.0
|
|
421,2012-05-08,2.1647,2.186,1.958,2.038,45520500.0
|
|
422,2012-05-09,2.004,2.1933,1.9667,2.1173,28653000.0
|
|
423,2012-05-10,2.12,2.312,2.1173,2.1973,82389000.0
|
|
424,2012-05-11,2.1867,2.2293,2.144,2.18,18039000.0
|
|
425,2012-05-14,2.1333,2.142,2.0007,2.0107,20400000.0
|
|
426,2012-05-15,2.024,2.064,1.948,1.9827,22992000.0
|
|
427,2012-05-16,1.9933,2.012,1.9253,1.9627,18601500.0
|
|
428,2012-05-17,1.9613,1.986,1.8827,1.8987,16810500.0
|
|
429,2012-05-18,1.8933,1.8973,1.7887,1.8487,22939500.0
|
|
430,2012-05-21,1.856,1.9507,1.808,1.918,21505500.0
|
|
431,2012-05-22,1.974,2.0893,1.966,2.0527,35101500.0
|
|
432,2012-05-23,2.0527,2.07,1.9667,2.014,18036000.0
|
|
433,2012-05-24,2.0833,2.0833,1.9793,2.0053,15760500.0
|
|
434,2012-05-25,2.0267,2.0273,1.9467,1.9753,11173500.0
|
|
435,2012-05-29,2.0007,2.1287,2.0007,2.1127,23724000.0
|
|
436,2012-05-30,2.072,2.0947,2.016,2.0267,19323000.0
|
|
437,2012-05-31,2.0493,2.05,1.9167,1.9913,15906000.0
|
|
438,2012-06-01,1.94,1.9467,1.8507,1.886,13029000.0
|
|
439,2012-06-04,1.8533,1.894,1.8073,1.8567,15243000.0
|
|
440,2012-06-05,1.8607,1.8927,1.8373,1.8607,9331500.0
|
|
441,2012-06-06,1.872,1.9887,1.872,1.9887,13300500.0
|
|
442,2012-06-07,1.9993,2.0,1.9233,1.9293,7242000.0
|
|
443,2012-06-08,1.9267,2.0127,1.8767,2.0053,12514500.0
|
|
444,2012-06-11,2.0547,2.0667,1.9227,1.9227,9043500.0
|
|
445,2012-06-12,1.9413,1.9893,1.9207,1.952,8221500.0
|
|
446,2012-06-13,1.97,2.0427,1.9647,1.9847,12510000.0
|
|
447,2012-06-14,2.014,2.0433,1.908,1.9593,12885000.0
|
|
448,2012-06-15,1.9593,1.9967,1.9207,1.988,8910000.0
|
|
449,2012-06-18,2.0167,2.1553,1.9667,2.004,17913000.0
|
|
450,2012-06-19,2.12,2.1773,2.1,2.1507,13380000.0
|
|
451,2012-06-20,2.1807,2.3,2.1807,2.252,50334000.0
|
|
452,2012-06-21,2.24,2.2853,2.1227,2.1507,25275000.0
|
|
453,2012-06-22,2.1733,2.2653,2.1527,2.252,44323500.0
|
|
454,2012-06-25,2.2927,2.2927,2.1207,2.1267,22111500.0
|
|
455,2012-06-26,2.138,2.1567,2.092,2.0933,37164000.0
|
|
456,2012-06-27,2.1307,2.1633,2.1047,2.1307,14725500.0
|
|
457,2012-06-28,2.1413,2.1413,2.0413,2.094,13173000.0
|
|
458,2012-06-29,2.1213,2.262,2.0667,2.086,15910500.0
|
|
459,2012-07-02,2.086,2.12,2.0127,2.0267,19246500.0
|
|
460,2012-07-03,2.0333,2.0667,2.0267,2.0393,13993500.0
|
|
461,2012-07-05,2.0733,2.1113,2.0467,2.0833,18108000.0
|
|
462,2012-07-06,2.088,2.1153,2.0473,2.0473,10950000.0
|
|
463,2012-07-09,2.0627,2.122,2.0447,2.0993,13303500.0
|
|
464,2012-07-10,2.094,2.1653,2.0593,2.08,10500000.0
|
|
465,2012-07-11,2.0907,2.112,2.0673,2.0887,8515500.0
|
|
466,2012-07-12,2.086,2.2007,2.0533,2.18,15897000.0
|
|
467,2012-07-13,2.1907,2.2933,2.18,2.2667,19225500.0
|
|
468,2012-07-16,2.2667,2.4,2.26,2.3973,25431000.0
|
|
469,2012-07-17,2.354,2.3827,2.1587,2.218,37756500.0
|
|
470,2012-07-18,2.1967,2.2447,2.0553,2.1333,42406500.0
|
|
471,2012-07-19,2.1333,2.21,2.1333,2.1433,21282000.0
|
|
472,2012-07-20,2.1267,2.158,2.0833,2.1207,23131500.0
|
|
473,2012-07-23,2.1227,2.1227,2.0413,2.1193,20463000.0
|
|
474,2012-07-24,2.0467,2.0693,1.9747,2.0073,21778500.0
|
|
475,2012-07-25,1.9733,2.0167,1.8353,1.8827,37428000.0
|
|
476,2012-07-26,1.932,2.004,1.8427,1.8833,33084000.0
|
|
477,2012-07-27,1.9107,1.9773,1.8733,1.9673,24735000.0
|
|
478,2012-07-30,1.9713,2.0167,1.814,1.8367,29761500.0
|
|
479,2012-07-31,1.8367,1.8647,1.8233,1.8527,20505000.0
|
|
480,2012-08-01,1.8567,1.866,1.7327,1.7327,21585000.0
|
|
481,2012-08-02,1.7507,1.79,1.7013,1.74,19086000.0
|
|
482,2012-08-03,1.7553,1.8367,1.74,1.74,17092500.0
|
|
483,2012-08-06,1.8227,1.9133,1.8227,1.8873,17017500.0
|
|
484,2012-08-07,1.8893,2.06,1.8847,2.0167,28341000.0
|
|
485,2012-08-08,2.0493,2.0527,1.906,1.9393,17298000.0
|
|
486,2012-08-09,1.9633,2.0,1.9393,1.9533,9636000.0
|
|
487,2012-08-10,1.9533,1.996,1.9533,1.996,10066500.0
|
|
488,2012-08-13,1.9827,2.0867,1.94,2.0633,12691500.0
|
|
489,2012-08-14,2.0667,2.078,1.9467,1.9467,11076000.0
|
|
490,2012-08-15,1.9593,1.98,1.9207,1.96,7506000.0
|
|
491,2012-08-16,1.9687,2.026,1.96,1.96,8028000.0
|
|
492,2012-08-17,2.0,2.0473,1.9987,2.0,7033500.0
|
|
493,2012-08-20,2.01,2.026,1.94,1.982,13743000.0
|
|
494,2012-08-21,1.9727,2.0,1.9333,1.9407,10840500.0
|
|
495,2012-08-22,1.9453,2.0167,1.93,2.0167,10396500.0
|
|
496,2012-08-23,2.0,2.0567,1.9767,2.034,21502500.0
|
|
497,2012-08-24,2.018,2.0487,1.9607,1.9727,20377500.0
|
|
498,2012-08-27,1.972,1.98,1.878,1.8833,18559500.0
|
|
499,2012-08-28,1.8947,1.9587,1.8667,1.9127,20662500.0
|
|
500,2012-08-29,1.918,1.92,1.868,1.894,12213000.0
|
|
501,2012-08-30,1.8673,1.916,1.8673,1.894,9609000.0
|
|
502,2012-08-31,1.8993,1.9227,1.88,1.9007,7690500.0
|
|
503,2012-09-04,1.9013,1.9327,1.86,1.876,10840500.0
|
|
504,2012-09-05,1.8767,1.9,1.854,1.8627,9276000.0
|
|
505,2012-09-06,1.8673,1.9267,1.86,1.9033,12036000.0
|
|
506,2012-09-07,1.8933,1.9713,1.8933,1.9567,13315500.0
|
|
507,2012-09-10,1.9467,1.9667,1.82,1.8233,20403000.0
|
|
508,2012-09-11,1.874,1.8773,1.8267,1.85,12136500.0
|
|
509,2012-09-12,1.86,1.9053,1.8533,1.9053,16017000.0
|
|
510,2012-09-13,1.9053,1.9773,1.88,1.9493,20878500.0
|
|
511,2012-09-14,1.9667,2.0433,1.9653,2.024,21982500.0
|
|
512,2012-09-17,2.0453,2.2013,2.0453,2.1667,46476000.0
|
|
513,2012-09-18,2.134,2.1693,2.0453,2.0893,26220000.0
|
|
514,2012-09-19,2.09,2.116,2.0627,2.07,15385500.0
|
|
515,2012-09-20,2.08,2.1,2.0453,2.0613,10585500.0
|
|
516,2012-09-21,2.06,2.1,1.9693,2.0013,24996000.0
|
|
517,2012-09-24,2.0,2.0687,1.96,2.044,18555000.0
|
|
518,2012-09-25,2.0533,2.0533,1.7133,1.8553,78354000.0
|
|
519,2012-09-26,1.85,1.8933,1.8,1.8427,22567500.0
|
|
520,2012-09-27,1.85,1.9027,1.84,1.8893,26001000.0
|
|
521,2012-09-28,1.92,1.9927,1.8667,1.956,64419000.0
|
|
522,2012-10-01,1.9533,1.9927,1.9333,1.944,12910500.0
|
|
523,2012-10-02,1.95,1.9927,1.9333,1.9867,10389000.0
|
|
524,2012-10-03,1.9767,2.0,1.9493,2.0,12870000.0
|
|
525,2012-10-04,1.9793,2.0133,1.91,1.9567,18454500.0
|
|
526,2012-10-05,1.9733,1.9873,1.9067,1.9253,12109500.0
|
|
527,2012-10-08,1.9267,1.96,1.9073,1.9467,13128000.0
|
|
528,2012-10-09,1.9413,1.9413,1.8833,1.91,17464500.0
|
|
529,2012-10-10,1.9,1.9333,1.8673,1.9133,7413000.0
|
|
530,2012-10-11,1.906,1.932,1.8833,1.888,6646500.0
|
|
531,2012-10-12,1.8953,1.9153,1.8333,1.8433,13588500.0
|
|
532,2012-10-15,1.8473,1.87,1.7907,1.8067,20388000.0
|
|
533,2012-10-16,1.8447,1.8727,1.8227,1.8707,7063500.0
|
|
534,2012-10-17,1.8833,1.9227,1.8533,1.9213,9720000.0
|
|
535,2012-10-18,1.9327,1.9327,1.852,1.8667,9792000.0
|
|
536,2012-10-19,1.8527,1.88,1.82,1.8493,10015500.0
|
|
537,2012-10-22,1.8493,1.8667,1.824,1.866,5101500.0
|
|
538,2012-10-23,1.8267,1.904,1.8247,1.8833,8620500.0
|
|
539,2012-10-24,1.9053,1.9053,1.812,1.82,12669000.0
|
|
540,2012-10-25,1.8573,1.8573,1.83,1.8347,8308500.0
|
|
541,2012-10-26,1.8333,1.8533,1.8013,1.8253,6726000.0
|
|
542,2012-10-31,1.8333,1.89,1.8247,1.8753,11193000.0
|
|
543,2012-11-01,1.8833,1.966,1.88,1.9527,14761500.0
|
|
544,2012-11-02,1.9513,1.97,1.9033,1.9133,14913000.0
|
|
545,2012-11-05,1.964,2.11,1.9553,2.1,29164500.0
|
|
546,2012-11-06,2.1033,2.1033,1.9967,2.0813,34033500.0
|
|
547,2012-11-07,2.09,2.1367,2.054,2.1033,25089000.0
|
|
548,2012-11-08,2.0947,2.1253,2.0627,2.0873,18096000.0
|
|
549,2012-11-09,2.068,2.0807,1.99,2.02,12726000.0
|
|
550,2012-11-12,2.0193,2.1547,2.0107,2.15,8142000.0
|
|
551,2012-11-13,2.0987,2.1333,2.048,2.1107,14413500.0
|
|
552,2012-11-14,2.1307,2.1413,2.08,2.1,12508500.0
|
|
553,2012-11-15,2.1133,2.1133,2.0333,2.06,13594500.0
|
|
554,2012-11-16,2.06,2.156,2.0393,2.156,12493500.0
|
|
555,2012-11-19,2.1333,2.2167,2.118,2.2,19404000.0
|
|
556,2012-11-20,2.2,2.2073,2.1273,2.2073,13012500.0
|
|
557,2012-11-21,2.1833,2.2313,2.1527,2.1613,12994500.0
|
|
558,2012-11-23,2.1733,2.1887,2.1133,2.1413,6234000.0
|
|
559,2012-11-26,2.1433,2.156,2.108,2.156,6823500.0
|
|
560,2012-11-27,2.1553,2.1773,2.1013,2.1433,10090500.0
|
|
561,2012-11-28,2.1533,2.286,2.1273,2.26,22344000.0
|
|
562,2012-11-29,2.2433,2.2667,2.1913,2.234,15483000.0
|
|
563,2012-11-30,2.24,2.2853,2.2007,2.2533,20268000.0
|
|
564,2012-12-03,2.2667,2.3333,2.2333,2.316,26139000.0
|
|
565,2012-12-04,2.3593,2.36,2.2367,2.2633,18213000.0
|
|
566,2012-12-05,2.2567,2.2793,2.2387,2.2473,7434000.0
|
|
567,2012-12-06,2.2667,2.32,2.2333,2.2933,9687000.0
|
|
568,2012-12-07,2.2667,2.2993,2.2567,2.28,9814500.0
|
|
569,2012-12-10,2.274,2.32,2.274,2.3047,13413000.0
|
|
570,2012-12-11,2.3067,2.37,2.2973,2.3667,22396500.0
|
|
571,2012-12-12,2.3427,2.3953,2.33,2.35,29326500.0
|
|
572,2012-12-13,2.3487,2.3553,2.1833,2.25,31737000.0
|
|
573,2012-12-14,2.252,2.2933,2.2393,2.2553,14131500.0
|
|
574,2012-12-17,2.2667,2.3,2.25,2.2933,12079500.0
|
|
575,2012-12-18,2.294,2.338,2.284,2.306,23095500.0
|
|
576,2012-12-19,2.3267,2.3507,2.3013,2.3073,18744000.0
|
|
577,2012-12-20,2.32,2.3207,2.27,2.2953,13641000.0
|
|
578,2012-12-21,2.3,2.3,2.2387,2.2667,21853500.0
|
|
579,2012-12-24,2.2,2.29,2.2,2.2853,5562000.0
|
|
580,2012-12-26,2.264,2.3,2.2333,2.2333,8796000.0
|
|
581,2012-12-27,2.234,2.2607,2.2,2.246,8053500.0
|
|
582,2012-12-28,2.2413,2.2433,2.2,2.2,6033000.0
|
|
583,2012-12-31,2.2027,2.2647,2.2,2.2567,8590500.0
|
|
584,2013-01-02,2.3253,2.3633,2.3067,2.3567,16518000.0
|
|
585,2013-01-03,2.3453,2.3633,2.3127,2.3127,10825500.0
|
|
586,2013-03-14,2.5673,2.6,2.4027,2.4327,29146500.0
|
|
587,2013-03-15,2.4333,2.4433,2.3473,2.3607,42304500.0
|
|
588,2013-03-18,2.36,2.404,2.322,2.3467,17931000.0
|
|
589,2013-03-19,2.366,2.3993,2.3293,2.3313,15828000.0
|
|
590,2013-03-20,2.3507,2.4167,2.344,2.4147,16198500.0
|
|
591,2013-03-21,2.4047,2.4707,2.3827,2.4007,15042000.0
|
|
592,2013-03-22,2.4133,2.4533,2.4013,2.4413,6421500.0
|
|
593,2013-03-25,2.4467,2.568,2.4467,2.5313,34368000.0
|
|
594,2013-03-26,2.5067,2.548,2.5067,2.524,22050000.0
|
|
595,2013-03-27,2.5133,2.5587,2.4873,2.5467,18799500.0
|
|
596,2013-03-28,2.534,2.5707,2.5167,2.526,11656500.0
|
|
597,2013-04-01,2.6067,3.112,2.6067,2.9667,201547500.0
|
|
598,2013-04-02,2.94,3.046,2.846,2.8733,94021500.0
|
|
599,2013-04-03,2.88,2.9467,2.6807,2.7253,82765500.0
|
|
600,2013-04-04,2.7633,2.8167,2.7207,2.8,32724000.0
|
|
601,2013-04-05,2.8,2.816,2.7,2.758,20602500.0
|
|
602,2013-04-08,2.77,2.8367,2.7673,2.7887,23578500.0
|
|
603,2013-04-09,2.7927,2.7927,2.6887,2.6933,22929000.0
|
|
604,2013-04-10,2.714,2.8007,2.7013,2.7907,29934000.0
|
|
605,2013-04-11,2.8093,2.97,2.7833,2.8667,50419500.0
|
|
606,2013-04-12,2.906,3.0093,2.8673,2.9167,43282500.0
|
|
607,2013-04-15,2.8673,2.9213,2.834,2.92,23191500.0
|
|
608,2013-04-16,2.942,3.076,2.9273,3.032,41016000.0
|
|
609,2013-04-17,3.0267,3.0633,2.9693,3.03,29680500.0
|
|
610,2013-04-18,3.0653,3.1733,3.026,3.1627,45765000.0
|
|
611,2013-04-19,3.1627,3.3253,3.138,3.1633,43929000.0
|
|
612,2013-04-22,3.2133,3.3467,3.1667,3.346,56449500.0
|
|
613,2013-04-23,3.346,3.528,3.346,3.3967,53149500.0
|
|
614,2013-04-24,3.446,3.446,3.2653,3.38,36709500.0
|
|
615,2013-04-25,3.4,3.4933,3.3653,3.48,40113000.0
|
|
616,2013-04-26,3.5,3.5827,3.3747,3.3873,52822500.0
|
|
617,2013-04-29,3.4,3.6667,3.3933,3.6653,52944000.0
|
|
618,2013-04-30,3.6667,3.8787,3.5767,3.634,79696500.0
|
|
619,2013-05-01,3.6447,3.7327,3.5333,3.596,37645500.0
|
|
620,2013-05-02,3.5933,3.6847,3.5333,3.64,44152500.0
|
|
621,2013-05-03,3.6833,3.7647,3.6233,3.6387,49215000.0
|
|
622,2013-05-06,3.6727,4.0273,3.6727,4.0127,63787500.0
|
|
623,2013-05-07,4.0,4.1893,3.6747,3.7707,145771500.0
|
|
624,2013-05-08,3.7067,4.866,3.7,4.6,97968000.0
|
|
625,2013-05-09,4.54,5.0513,4.246,4.59,416440500.0
|
|
626,2013-05-10,4.6267,5.4,4.5447,5.1267,362424000.0
|
|
627,2013-05-13,5.104,6.0133,5.0333,6.0007,324441000.0
|
|
628,2013-05-14,6.0773,6.4747,5.41,5.4667,540166500.0
|
|
629,2013-05-15,5.4673,6.2253,5.154,6.1333,245694000.0
|
|
630,2013-05-16,6.1367,6.4267,5.9107,6.14,314040000.0
|
|
631,2013-05-17,6.2493,6.3333,5.8333,6.0833,275742000.0
|
|
632,2013-05-20,6.0933,6.1967,5.9087,5.9533,116409000.0
|
|
633,2013-05-21,5.954,6.0533,5.6853,5.838,129556500.0
|
|
634,2013-05-22,5.814,6.064,5.7,5.8187,124705500.0
|
|
635,2013-05-23,5.7673,6.212,5.5367,6.2,173866500.0
|
|
636,2013-05-24,6.16,6.53,6.1333,6.4967,234340500.0
|
|
637,2013-05-28,6.53,7.4687,6.53,7.4533,286362000.0
|
|
638,2013-05-29,7.4667,7.7,6.6,6.9133,365599500.0
|
|
639,2013-05-30,7.0667,7.3027,6.7467,7.0,232486500.0
|
|
640,2013-05-31,6.934,7.096,6.4893,6.4893,216676500.0
|
|
641,2013-06-03,6.4533,6.7193,5.8833,6.16,279295500.0
|
|
642,2013-06-04,6.1727,6.428,6.1427,6.3227,128937000.0
|
|
643,2013-06-05,6.2667,6.5313,5.9407,6.3633,178788000.0
|
|
644,2013-06-06,6.2867,6.618,6.2867,6.446,139008000.0
|
|
645,2013-06-07,6.4767,6.86,6.4227,6.8,154503000.0
|
|
646,2013-06-10,6.7227,6.8347,6.476,6.6,134262000.0
|
|
647,2013-06-11,6.5713,6.5787,6.27,6.2893,107361000.0
|
|
648,2013-06-12,6.298,6.6987,6.298,6.522,133843500.0
|
|
649,2013-06-13,6.4073,6.6333,6.3413,6.5733,87330000.0
|
|
650,2013-06-14,6.6193,6.8347,6.54,6.69,95694000.0
|
|
651,2013-06-17,6.8467,6.9833,6.7467,6.794,103032000.0
|
|
652,2013-06-18,6.8273,6.932,6.6133,6.9073,129123000.0
|
|
653,2013-06-19,6.8547,7.1113,6.6527,6.934,125938500.0
|
|
654,2013-06-20,6.9667,7.142,6.63,6.7333,148359000.0
|
|
655,2013-06-21,6.8667,6.9293,6.5,6.58,171208500.0
|
|
656,2013-06-24,6.5533,6.858,6.3533,6.8033,104620500.0
|
|
657,2013-06-25,6.784,6.9467,6.7033,6.7967,85672500.0
|
|
658,2013-06-26,6.8567,7.0993,6.844,7.0667,95920500.0
|
|
659,2013-06-27,7.08,7.35,7.0587,7.2833,127455000.0
|
|
660,2013-06-28,7.3333,7.372,7.114,7.1707,84156000.0
|
|
661,2013-07-01,7.1973,7.8667,7.1973,7.85,159403500.0
|
|
662,2013-07-02,7.9,8.126,7.7,7.8667,177274500.0
|
|
663,2013-07-03,7.834,7.95,7.618,7.6733,70027500.0
|
|
664,2013-07-05,7.8,8.03,7.6913,8.03,99724500.0
|
|
665,2013-07-08,7.9847,8.1827,7.9213,8.13,113974500.0
|
|
666,2013-07-09,8.1587,8.432,8.1273,8.2453,121951500.0
|
|
667,2013-07-10,8.22,8.3033,8.0527,8.2733,81409500.0
|
|
668,2013-07-11,8.3333,8.406,8.1567,8.3787,107755500.0
|
|
669,2013-07-12,8.3127,8.6653,8.3007,8.6547,166258500.0
|
|
670,2013-07-15,8.6667,8.92,8.4547,8.5153,144150000.0
|
|
671,2013-07-16,8.5153,8.5833,7.096,7.1133,469743000.0
|
|
672,2013-07-17,7.1833,8.1493,6.9667,8.1,379722000.0
|
|
673,2013-07-18,8.114,8.22,7.7453,7.8707,166929000.0
|
|
674,2013-07-19,8.0,8.0367,7.7673,7.9813,85578000.0
|
|
675,2013-07-22,8.0453,8.4453,7.986,8.14,143059500.0
|
|
676,2013-07-23,8.2133,8.3707,8.1213,8.1867,111156000.0
|
|
677,2013-07-24,8.2667,8.316,7.9707,8.126,99454500.0
|
|
678,2013-07-25,8.1,8.3167,8.0127,8.2847,76276500.0
|
|
679,2013-07-26,8.424,8.8633,8.3,8.6273,139750500.0
|
|
680,2013-07-29,8.7013,9.0247,8.5273,8.9773,141123000.0
|
|
681,2013-07-30,9.0133,9.166,8.5453,8.8,190620000.0
|
|
682,2013-07-31,8.8593,8.998,8.7633,8.9793,92283000.0
|
|
683,2013-08-01,9.0,9.1087,8.842,9.0673,77371500.0
|
|
684,2013-08-02,9.1,9.26,8.9073,9.2467,90321000.0
|
|
685,2013-08-05,9.2587,9.666,9.1533,9.6467,148099500.0
|
|
686,2013-08-06,9.71,9.78,9.4067,9.4833,133714500.0
|
|
687,2013-08-07,9.5167,10.3667,8.824,10.2133,264238500.0
|
|
688,2013-08-08,10.2953,10.592,9.9467,10.2167,387346500.0
|
|
689,2013-08-09,10.26,10.3967,10.0833,10.2,129208500.0
|
|
690,2013-08-12,10.21,10.21,9.47,9.8633,215790000.0
|
|
691,2013-08-13,9.916,10.0,9.614,9.62,124554000.0
|
|
692,2013-08-14,9.65,9.6953,9.2033,9.2347,166930500.0
|
|
693,2013-08-15,9.3333,9.5733,9.0,9.3533,147001500.0
|
|
694,2013-08-16,9.3333,9.594,9.3067,9.462,101158500.0
|
|
695,2013-08-19,9.4667,9.8253,9.4667,9.7133,116574000.0
|
|
696,2013-08-20,9.7667,10.01,9.7667,9.9873,90135000.0
|
|
697,2013-08-21,9.998,10.0727,9.75,9.7867,89446500.0
|
|
698,2013-08-22,9.8267,10.4987,9.8267,10.496,151780500.0
|
|
699,2013-08-23,10.4947,10.82,10.3333,10.7833,187560000.0
|
|
700,2013-08-26,10.7867,11.5333,10.6833,11.0707,350391000.0
|
|
701,2013-08-27,11.0967,11.2533,10.712,11.1873,248074500.0
|
|
702,2013-08-28,11.1867,11.4333,10.8833,11.0173,209382000.0
|
|
703,2013-08-29,11.1573,11.1867,10.834,11.0333,134815500.0
|
|
704,2013-08-30,11.1167,11.2967,10.9307,11.2893,161145000.0
|
|
705,2013-09-03,11.3333,11.6587,11.0933,11.272,174235500.0
|
|
706,2013-09-04,11.3333,11.4413,11.0373,11.3987,164263500.0
|
|
707,2013-09-05,11.458,11.4993,11.2167,11.3333,95404500.0
|
|
708,2013-09-06,11.3267,11.3333,11.01,11.0933,122739000.0
|
|
709,2013-09-09,11.1333,11.1333,10.5673,10.6113,207159000.0
|
|
710,2013-09-10,10.6487,11.1667,10.632,11.1053,128748000.0
|
|
711,2013-09-11,11.1367,11.2073,10.8087,10.9247,83227500.0
|
|
712,2013-09-12,10.934,11.1173,10.5273,10.8267,90027000.0
|
|
713,2013-09-13,10.9267,11.0913,10.8107,11.0393,75963000.0
|
|
714,2013-09-16,11.2,11.39,11.036,11.06,109735500.0
|
|
715,2013-09-17,11.066,11.228,10.8907,11.0933,78295500.0
|
|
716,2013-09-18,11.094,11.3233,10.9467,11.3,78660000.0
|
|
717,2013-09-19,11.31,12.0313,11.1,11.8793,224395500.0
|
|
718,2013-09-20,11.8333,12.3887,11.7947,12.2593,194923500.0
|
|
719,2013-09-23,12.33,12.3653,11.8073,12.0073,119229000.0
|
|
720,2013-09-24,12.074,12.3307,11.8433,12.144,90906000.0
|
|
721,2013-09-25,12.1067,12.42,12.02,12.3727,117744000.0
|
|
722,2013-09-26,12.4087,12.6453,12.3333,12.5647,95916000.0
|
|
723,2013-09-27,12.5867,12.7533,12.4287,12.7467,84856500.0
|
|
724,2013-09-30,12.6933,12.9667,12.5207,12.87,129867000.0
|
|
725,2013-10-01,12.9067,12.9933,12.558,12.8713,112054500.0
|
|
726,2013-10-02,12.8167,12.8733,11.6933,11.9033,298063500.0
|
|
727,2013-10-03,11.7913,11.9793,11.2,11.5193,342652500.0
|
|
728,2013-10-04,11.5333,12.2333,11.51,12.2307,209007000.0
|
|
729,2013-10-07,12.3107,12.4487,12.0173,12.1927,166999500.0
|
|
730,2013-10-08,12.2667,12.3953,11.5333,11.6833,198939000.0
|
|
731,2013-10-09,11.7,11.8,10.7667,11.2533,220770000.0
|
|
732,2013-10-10,11.2533,11.7167,11.22,11.5327,129027000.0
|
|
733,2013-10-11,11.578,11.9993,11.4,11.98,119569500.0
|
|
734,2013-10-14,11.8033,12.1667,11.61,12.022,112860000.0
|
|
735,2013-10-15,12.022,12.586,12.022,12.3133,159427500.0
|
|
736,2013-10-16,12.3333,12.4867,12.1393,12.2133,119692500.0
|
|
737,2013-10-17,12.2667,12.3333,12.066,12.24,97383000.0
|
|
738,2013-10-18,12.2873,12.3973,12.0733,12.1627,85054500.0
|
|
739,2013-10-21,12.2933,12.3127,11.4,11.5593,165351000.0
|
|
740,2013-10-22,11.6,11.852,11.074,11.396,166023000.0
|
|
741,2013-10-23,11.38,11.454,10.6767,10.8887,190072500.0
|
|
742,2013-10-24,10.92,11.8307,10.8553,11.8167,158160000.0
|
|
743,2013-10-25,11.5407,11.814,11.12,11.2833,110428500.0
|
|
744,2013-10-28,11.3107,11.4967,10.8073,10.84,112183500.0
|
|
745,2013-10-29,10.84,11.06,10.2,10.934,205161000.0
|
|
746,2013-10-30,11.0467,11.1787,10.5333,10.5333,121746000.0
|
|
747,2013-10-31,10.52,10.8293,10.22,10.71,131301000.0
|
|
748,2013-11-01,10.75,11.06,10.6627,10.8667,104220000.0
|
|
749,2013-11-04,10.8667,11.7987,10.8667,11.7533,188814000.0
|
|
750,2013-11-05,11.68,12.1313,10.2667,10.3333,319066500.0
|
|
751,2013-11-06,10.44,10.7153,9.7573,10.0,442978500.0
|
|
752,2013-11-07,9.8667,10.1333,9.1747,9.2007,319876500.0
|
|
753,2013-11-08,9.1667,9.3833,8.8213,9.2553,316498500.0
|
|
754,2013-11-11,9.1,9.6947,9.1,9.66,202396500.0
|
|
755,2013-11-12,9.7667,9.8,9.0787,9.3933,213652500.0
|
|
756,2013-11-13,9.39,9.4913,9.0893,9.2707,175584000.0
|
|
757,2013-11-14,9.3333,9.3847,8.9407,9.1573,175161000.0
|
|
758,2013-11-15,9.2,9.2627,8.9567,9.0013,143160000.0
|
|
759,2013-11-18,9.0327,9.1,7.974,7.9893,333507000.0
|
|
760,2013-11-19,8.0293,8.6,7.7033,8.52,282606000.0
|
|
761,2013-11-20,8.5,8.5067,7.9373,8.0567,199353000.0
|
|
762,2013-11-21,8.0727,8.3253,8.0067,8.11,172042500.0
|
|
763,2013-11-22,8.1533,8.1833,7.862,8.1,162112500.0
|
|
764,2013-11-25,8.0893,8.3893,8.02,8.046,150082500.0
|
|
765,2013-11-26,8.098,8.1813,7.74,8.066,201268500.0
|
|
766,2013-11-27,8.1313,8.5327,7.968,8.5253,178762500.0
|
|
767,2013-11-29,8.6207,8.706,8.4333,8.4413,142236000.0
|
|
768,2013-12-02,8.48,8.57,8.258,8.43,110358000.0
|
|
769,2013-12-03,8.4447,9.6627,8.2867,9.62,374767500.0
|
|
770,2013-12-04,9.7673,9.7993,9.142,9.2567,191470500.0
|
|
771,2013-12-05,9.3773,9.5567,9.3,9.334,134154000.0
|
|
772,2013-12-06,9.412,9.5293,9.0867,9.1387,115554000.0
|
|
773,2013-12-09,9.2067,9.4947,8.9473,9.45,150270000.0
|
|
774,2013-12-10,9.3993,9.7247,9.2413,9.4973,172441500.0
|
|
775,2013-12-11,9.4807,9.5767,9.298,9.32,111934500.0
|
|
776,2013-12-12,9.37,9.8827,9.2353,9.8133,173362500.0
|
|
777,2013-12-13,9.8553,10.12,9.8,9.816,174357000.0
|
|
778,2013-12-16,9.8433,10.03,9.74,9.8227,109501500.0
|
|
779,2013-12-17,9.822,10.3087,9.7533,10.18,174391500.0
|
|
780,2013-12-18,10.18,10.3267,9.73,9.8633,182674500.0
|
|
781,2013-12-19,9.8667,9.9993,9.2733,9.3733,202656000.0
|
|
782,2013-12-20,9.4007,9.624,9.3767,9.516,123055500.0
|
|
783,2013-12-23,9.6327,9.7493,9.5067,9.6433,88005000.0
|
|
784,2013-12-24,9.7567,10.3327,9.686,10.068,159850500.0
|
|
785,2013-12-26,10.21,10.5333,10.1767,10.4067,118942500.0
|
|
786,2013-12-27,10.368,10.4527,10.0333,10.0333,93999000.0
|
|
787,2013-12-30,10.0747,10.3207,10.0333,10.1533,74286000.0
|
|
788,2013-12-31,10.1993,10.2627,9.9107,10.0327,72408000.0
|
|
789,2014-01-02,10.04,10.1653,9.77,10.0093,102918000.0
|
|
790,2014-01-03,10.0067,10.1467,9.9067,9.932,78061500.0
|
|
791,2014-01-06,10.0,10.032,9.682,9.776,89131500.0
|
|
792,2014-01-07,9.8,10.0267,9.6833,9.9207,83844000.0
|
|
793,2014-01-08,9.9573,10.2467,9.8673,10.1,101304000.0
|
|
794,2014-01-09,10.0933,10.2287,9.79,9.8567,88711500.0
|
|
795,2014-01-10,9.874,9.9667,9.4833,9.73,126364500.0
|
|
796,2014-01-13,9.76,9.8,9.188,9.3167,84717000.0
|
|
797,2014-01-14,9.2933,11.172,9.1113,11.0167,379350000.0
|
|
798,2014-01-15,10.98,11.4907,10.8067,10.942,274327500.0
|
|
799,2014-01-16,11.026,11.5133,10.7773,11.452,160425000.0
|
|
800,2014-01-17,11.4147,11.5467,11.1967,11.36,124987500.0
|
|
801,2014-01-21,11.3333,11.8193,11.3,11.7867,130549500.0
|
|
802,2014-01-22,11.9833,12.0213,11.6507,11.904,90628500.0
|
|
803,2014-01-23,11.8133,12.1587,11.5613,12.0,104628000.0
|
|
804,2014-01-24,11.862,12.0333,11.554,11.5667,101746500.0
|
|
805,2014-01-27,11.7,11.8613,10.9807,11.1867,115896000.0
|
|
806,2014-01-28,11.308,11.9593,11.2927,11.9593,80989500.0
|
|
807,2014-01-29,11.9287,11.9393,11.542,11.7867,77025000.0
|
|
808,2014-01-30,11.6833,12.3187,11.6833,12.2333,107673000.0
|
|
809,2014-01-31,12.3333,12.4,11.9007,12.0773,84319500.0
|
|
810,2014-02-03,11.6667,12.3253,11.6667,11.8187,89644500.0
|
|
811,2014-02-04,11.8,12.1067,11.7467,11.922,62623500.0
|
|
812,2014-02-05,11.87,12.0393,11.2907,11.6533,93388500.0
|
|
813,2014-02-06,11.668,12.0073,11.628,11.8953,73384500.0
|
|
814,2014-02-07,12.032,12.488,11.9,12.4733,117148500.0
|
|
815,2014-02-10,12.5627,13.2867,12.42,13.1027,164770500.0
|
|
816,2014-02-11,13.2,13.48,12.8467,12.9733,140068500.0
|
|
817,2014-02-12,13.1067,13.218,12.9547,13.0007,66439500.0
|
|
818,2014-02-13,12.9333,13.5147,12.684,13.1313,105280500.0
|
|
819,2014-02-14,13.2073,13.4587,13.1273,13.1933,80040000.0
|
|
820,2014-02-18,13.1333,13.8833,13.1333,13.5567,117477000.0
|
|
821,2014-02-19,13.6893,15.0,12.8867,14.5393,202486500.0
|
|
822,2014-02-20,14.446,14.5667,13.7513,13.968,231760500.0
|
|
823,2014-02-21,14.0327,14.2653,13.946,13.9947,102037500.0
|
|
824,2014-02-24,13.98,14.5573,13.876,14.4867,108903000.0
|
|
825,2014-02-25,14.6533,17.28,14.6533,16.8467,420369000.0
|
|
826,2014-02-26,16.9333,17.6667,16.3693,17.44,312486000.0
|
|
827,2014-02-27,17.5333,17.83,16.5553,16.804,223077000.0
|
|
828,2014-02-28,16.9333,16.94,16.17,16.2567,180037500.0
|
|
829,2014-03-03,15.4667,16.7767,15.4667,16.6667,165219000.0
|
|
830,2014-03-04,16.91,17.386,16.8553,16.964,108879000.0
|
|
831,2014-03-05,17.2,17.2653,16.7867,16.82,72594000.0
|
|
832,2014-03-06,16.9333,17.1667,16.63,16.86,94290000.0
|
|
833,2014-03-07,16.8667,16.99,16.294,16.3767,95437500.0
|
|
834,2014-03-10,16.27,16.4387,15.7373,15.8193,97983000.0
|
|
835,2014-03-11,15.8333,16.3067,15.4953,15.5033,109213500.0
|
|
836,2014-03-12,15.4733,16.2993,15.2647,16.1927,123525000.0
|
|
837,2014-03-13,16.248,16.33,15.6,15.7667,79090500.0
|
|
838,2014-03-14,15.6467,15.8527,15.2213,15.3333,103077000.0
|
|
839,2014-03-17,15.51,15.862,15.3667,15.7067,76896000.0
|
|
840,2014-03-18,15.7047,16.1,15.6,16.0467,78610500.0
|
|
841,2014-03-19,16.1613,16.2133,15.5673,15.72,62955000.0
|
|
842,2014-03-20,15.7333,15.95,15.5573,15.6133,47638500.0
|
|
843,2014-03-21,15.7333,15.76,15.1667,15.18,104617500.0
|
|
844,2014-03-24,15.3867,15.4173,14.018,14.7233,142279500.0
|
|
845,2014-03-25,14.746,15.1367,14.5267,14.7193,99859500.0
|
|
846,2014-03-26,14.8113,14.9333,14.09,14.1793,87933000.0
|
|
847,2014-03-27,14.1347,14.252,13.5333,13.7153,120972000.0
|
|
848,2014-03-28,13.7367,14.448,13.734,14.294,125509500.0
|
|
849,2014-03-31,14.3267,14.4513,13.7593,13.8533,106504500.0
|
|
850,2014-04-01,13.88,14.544,13.8667,14.528,93630000.0
|
|
851,2014-04-02,14.5847,15.4787,14.5367,15.4727,138853500.0
|
|
852,2014-04-03,15.5253,15.7153,14.8,15.0153,140214000.0
|
|
853,2014-04-04,15.14,15.218,14.0493,14.0867,146892000.0
|
|
854,2014-04-07,13.954,14.4133,13.5673,13.8593,126373500.0
|
|
855,2014-04-08,13.9667,14.4327,13.708,14.3327,87385500.0
|
|
856,2014-04-09,14.4667,14.5633,14.0593,14.5033,65019000.0
|
|
857,2014-04-10,14.4747,14.5333,13.5067,13.546,89880000.0
|
|
858,2014-04-11,13.546,13.8,13.24,13.6067,115252500.0
|
|
859,2014-04-14,13.56,13.9667,12.9607,13.2233,96993000.0
|
|
860,2014-04-15,13.2067,13.4,12.288,13.0127,174859500.0
|
|
861,2014-04-16,13.182,13.3327,12.7213,13.1333,87391500.0
|
|
862,2014-04-17,13.1667,13.486,12.9387,13.2,75393000.0
|
|
863,2014-04-21,13.234,13.7467,12.9333,13.6933,67105500.0
|
|
864,2014-04-22,13.7687,14.622,13.6067,14.5073,123586500.0
|
|
865,2014-04-23,14.6,14.6653,13.8,14.04,91764000.0
|
|
866,2014-04-24,14.0333,14.1867,13.5467,13.8333,67018500.0
|
|
867,2014-04-25,13.8507,13.8867,13.1767,13.3027,88900500.0
|
|
868,2014-04-28,13.2667,13.586,12.7,13.28,90400500.0
|
|
869,2014-04-29,13.3387,13.81,13.0353,13.7,74610000.0
|
|
870,2014-04-30,13.666,13.924,13.4187,13.9067,55795500.0
|
|
871,2014-05-01,13.878,14.268,13.7127,13.8167,68469000.0
|
|
872,2014-05-02,13.9727,14.1033,13.768,14.0867,51756000.0
|
|
873,2014-05-05,14.1327,14.5127,13.8673,14.4467,62872500.0
|
|
874,2014-05-06,14.5333,14.5773,13.7867,13.8173,71347500.0
|
|
875,2014-05-07,13.8867,14.05,12.254,12.406,127287000.0
|
|
876,2014-05-08,12.53,12.96,11.8147,11.8427,257352000.0
|
|
877,2014-05-09,11.95,12.2267,11.8147,12.1333,109512000.0
|
|
878,2014-05-12,12.1333,12.4793,11.992,12.332,91471500.0
|
|
879,2014-05-13,12.3873,12.756,12.16,12.6793,91531500.0
|
|
880,2014-05-14,12.7007,12.8987,12.4733,12.73,70441500.0
|
|
881,2014-05-15,12.6207,12.844,12.3533,12.5787,79266000.0
|
|
882,2014-05-16,12.5333,12.8027,12.474,12.77,57685500.0
|
|
883,2014-05-19,12.7707,13.1333,12.6667,13.1333,59709000.0
|
|
884,2014-05-20,13.08,13.2887,12.8713,12.9793,72919500.0
|
|
885,2014-05-21,13.0,13.3333,12.986,13.326,67347000.0
|
|
886,2014-05-22,13.348,13.792,13.3033,13.6507,77029500.0
|
|
887,2014-05-23,13.6867,13.8507,13.5,13.826,49992000.0
|
|
888,2014-05-27,13.9333,14.258,13.8,14.078,68053500.0
|
|
889,2014-05-28,14.0387,14.1847,13.684,14.0,68530500.0
|
|
890,2014-05-29,14.0133,14.166,13.848,14.0,46740000.0
|
|
891,2014-05-30,14.0213,14.32,13.7833,13.8227,72352500.0
|
|
892,2014-06-02,13.8213,13.9567,13.4447,13.5667,59125500.0
|
|
893,2014-06-03,13.59,13.8667,13.506,13.64,50698500.0
|
|
894,2014-06-04,13.6473,13.7507,13.36,13.5433,44190000.0
|
|
895,2014-06-05,13.5827,13.9467,13.5507,13.8,50929500.0
|
|
896,2014-06-06,13.9267,14.054,13.812,13.858,39301500.0
|
|
897,2014-06-09,13.8993,13.9993,13.5867,13.602,34545000.0
|
|
898,2014-06-10,13.5853,13.798,13.4367,13.484,43896000.0
|
|
899,2014-06-11,13.44,13.6667,13.2833,13.6333,52020000.0
|
|
900,2014-06-12,13.6493,13.992,13.514,13.5627,78660000.0
|
|
901,2014-06-13,13.596,13.816,13.4387,13.7227,91671000.0
|
|
902,2014-06-16,13.8,15.0327,13.694,15.0,171028500.0
|
|
903,2014-06-17,14.9767,15.7027,14.8567,15.3667,169213500.0
|
|
904,2014-06-18,15.3713,15.4993,15.0747,15.12,89343000.0
|
|
905,2014-06-19,15.1547,15.6873,15.0667,15.0687,114487500.0
|
|
906,2014-06-20,15.202,15.4193,15.08,15.2667,63924000.0
|
|
907,2014-06-23,15.264,15.9327,15.2147,15.846,100888500.0
|
|
908,2014-06-24,15.82,16.1253,15.442,15.5133,104314500.0
|
|
909,2014-06-25,15.472,15.8367,15.3493,15.7833,74611500.0
|
|
910,2014-06-26,15.7853,16.0267,15.614,15.6733,65886000.0
|
|
911,2014-06-27,15.6667,16.0,15.5667,15.9573,75367500.0
|
|
912,2014-06-30,15.868,16.2993,15.868,16.0233,61995000.0
|
|
913,2014-07-01,16.066,16.2293,15.9133,15.9633,53196000.0
|
|
914,2014-07-02,15.9667,16.1553,15.138,15.32,102298500.0
|
|
915,2014-07-03,15.3333,15.5933,14.9333,15.2327,66034500.0
|
|
916,2014-07-07,15.2113,15.3333,14.6933,14.7833,74419500.0
|
|
917,2014-07-08,14.8667,14.8667,14.2847,14.598,101098500.0
|
|
918,2014-07-09,14.6107,14.948,14.5993,14.8667,50980500.0
|
|
919,2014-07-10,14.8347,14.8667,14.4027,14.62,63258000.0
|
|
920,2014-07-11,14.6587,14.7927,14.4667,14.502,41347500.0
|
|
921,2014-07-14,14.6827,15.2527,14.3633,15.1333,92257500.0
|
|
922,2014-07-15,15.1707,15.2,14.54,14.62,71305500.0
|
|
923,2014-07-16,14.6533,14.9867,14.4273,14.4387,51513000.0
|
|
924,2014-07-17,14.4467,14.7033,14.2333,14.3247,57648000.0
|
|
925,2014-07-18,14.35,14.7473,14.3333,14.68,53826000.0
|
|
926,2014-07-21,14.6813,14.8807,14.448,14.6993,49165500.0
|
|
927,2014-07-22,14.836,14.8867,14.6073,14.6407,35058000.0
|
|
928,2014-07-23,14.628,14.9833,14.628,14.906,39615000.0
|
|
929,2014-07-24,14.9053,15.0067,14.72,14.8347,39552000.0
|
|
930,2014-07-25,14.824,15.1313,14.77,14.914,39411000.0
|
|
931,2014-07-28,14.894,15.4667,14.76,14.9767,84943500.0
|
|
932,2014-07-29,15.024,15.22,14.944,15.0533,41269500.0
|
|
933,2014-07-30,15.0333,15.3067,14.6833,15.2867,60807000.0
|
|
934,2014-07-31,15.3573,15.4713,13.9147,14.8727,96696000.0
|
|
935,2014-08-01,14.8333,15.8333,14.388,15.54,153400500.0
|
|
936,2014-08-04,15.6653,16.0333,15.4667,15.8867,75952500.0
|
|
937,2014-08-05,15.9087,16.1993,15.7127,15.9287,67884000.0
|
|
938,2014-08-06,15.9467,16.7613,15.8167,16.536,118677000.0
|
|
939,2014-08-07,16.5667,17.1127,16.5067,16.8033,95010000.0
|
|
940,2014-08-08,16.752,16.826,16.4333,16.5473,64384500.0
|
|
941,2014-08-11,16.8327,17.5827,16.5333,17.2627,101056500.0
|
|
942,2014-08-12,17.3587,17.3813,16.972,17.3333,74634000.0
|
|
943,2014-08-13,17.39,17.7093,17.3073,17.532,88335000.0
|
|
944,2014-08-14,17.5867,17.5927,17.236,17.41,51877500.0
|
|
945,2014-08-15,17.4953,17.5193,17.2333,17.4667,47685000.0
|
|
946,2014-08-18,17.5333,17.8173,17.2833,17.2833,71943000.0
|
|
947,2014-08-19,17.3313,17.4,16.7747,17.0787,66840000.0
|
|
948,2014-08-20,17.0153,17.2493,16.8667,17.0167,38166000.0
|
|
949,2014-08-21,17.0667,17.2533,16.884,16.96,37018500.0
|
|
950,2014-08-22,16.9267,17.1413,16.8407,17.116,35620500.0
|
|
951,2014-08-25,17.2,17.5787,17.1333,17.51,55287000.0
|
|
952,2014-08-26,17.5333,17.706,17.44,17.468,47110500.0
|
|
953,2014-08-27,17.5,17.616,17.3527,17.55,38287500.0
|
|
954,2014-08-28,17.4273,17.632,17.41,17.606,36576000.0
|
|
955,2014-08-29,17.666,18.1333,17.666,17.9833,82822500.0
|
|
956,2014-09-02,18.0067,18.9927,18.0067,18.9733,122932500.0
|
|
957,2014-09-03,18.9967,19.2513,18.6733,18.7067,83658000.0
|
|
958,2014-09-04,18.8133,19.428,18.62,19.1133,104331000.0
|
|
959,2014-09-05,19.198,19.2607,18.1673,18.442,136144500.0
|
|
960,2014-09-08,18.5433,18.992,18.4927,18.8,69922500.0
|
|
961,2014-09-09,18.8313,19.0327,18.4667,18.5933,57493500.0
|
|
962,2014-09-10,18.6,18.7647,18.244,18.7533,46741500.0
|
|
963,2014-09-11,18.8,18.986,18.5753,18.6767,48127500.0
|
|
964,2014-09-12,18.7193,18.826,18.4667,18.59,41457000.0
|
|
965,2014-09-15,18.5413,18.5413,16.6087,17.0,209746500.0
|
|
966,2014-09-16,17.1153,17.4973,16.828,17.38,106606500.0
|
|
967,2014-09-17,17.4967,17.6467,17.3,17.434,65944500.0
|
|
968,2014-09-18,17.5413,17.7067,17.4253,17.55,47353500.0
|
|
969,2014-09-19,17.6,17.6333,17.0087,17.2307,87552000.0
|
|
970,2014-09-22,17.2187,17.3133,16.314,16.5333,104559000.0
|
|
971,2014-09-23,16.4327,16.92,16.2333,16.66,73747500.0
|
|
972,2014-09-24,16.63,16.856,16.4693,16.7967,48142500.0
|
|
973,2014-09-25,16.918,16.9973,16.4067,16.48,61905000.0
|
|
974,2014-09-26,16.4707,16.6487,16.4047,16.4367,49257000.0
|
|
975,2014-09-29,16.3587,16.576,16.0467,16.3133,61668000.0
|
|
976,2014-09-30,16.3673,16.51,16.008,16.1933,54453000.0
|
|
977,2014-10-01,16.1667,16.2333,15.71,16.0573,75615000.0
|
|
978,2014-10-02,16.0973,16.9867,16.0413,16.724,118692000.0
|
|
979,2014-10-03,16.8667,17.1,16.7353,17.0667,70530000.0
|
|
980,2014-10-06,17.0767,17.4993,17.014,17.35,102403500.0
|
|
981,2014-10-07,17.3547,17.4307,17.0487,17.3267,59218500.0
|
|
982,2014-10-08,17.3267,17.5253,16.8427,17.352,63711000.0
|
|
983,2014-10-09,17.466,17.7027,16.96,17.2373,94407000.0
|
|
984,2014-10-10,16.7993,16.8667,15.68,15.8133,167515500.0
|
|
985,2014-10-13,15.8067,16.0193,14.6667,14.87,145405500.0
|
|
986,2014-10-14,15.0,15.498,14.8667,15.2493,89052000.0
|
|
987,2014-10-15,15.2013,15.3993,14.488,14.8993,116542500.0
|
|
988,2014-10-16,14.8667,15.328,14.5,15.1053,66036000.0
|
|
989,2014-10-17,15.286,15.6513,15.09,15.1633,146335500.0
|
|
990,2014-10-20,15.2693,15.4933,14.8747,15.388,43081500.0
|
|
991,2014-10-21,15.4667,15.7167,15.226,15.6333,49818000.0
|
|
992,2014-10-22,15.6107,15.826,15.3707,15.4567,50922000.0
|
|
993,2014-10-23,15.554,15.752,15.4067,15.69,44418000.0
|
|
994,2014-10-24,15.6573,15.8533,15.4133,15.7067,44964000.0
|
|
995,2014-10-27,15.7107,15.7333,14.6873,14.792,122512500.0
|
|
996,2014-10-28,14.9333,16.3067,14.9333,16.0307,136755000.0
|
|
997,2014-10-29,16.1653,16.2667,15.7093,15.8607,64392000.0
|
|
998,2014-10-30,15.8667,16.0333,15.6407,15.9107,41557500.0
|
|
999,2014-10-31,16.1267,16.2333,15.9167,16.1127,95433000.0
|
|
1000,2014-11-03,16.1533,16.504,16.088,16.152,53284500.0
|
|
1001,2014-11-04,16.2013,16.2267,15.7687,15.9993,45828000.0
|
|
1002,2014-11-05,16.0967,16.6267,14.4667,16.46,110295000.0
|
|
1003,2014-11-06,16.4,16.446,15.2333,16.12,199843500.0
|
|
1004,2014-11-07,16.332,16.332,15.8133,15.9907,66370500.0
|
|
1005,2014-11-10,16.036,16.192,15.7867,16.152,60531000.0
|
|
1006,2014-11-11,16.1347,16.788,16.0973,16.74,104346000.0
|
|
1007,2014-11-12,16.7467,16.8227,16.372,16.6593,74176500.0
|
|
1008,2014-11-13,16.6767,17.05,16.6067,16.8,83121000.0
|
|
1009,2014-11-14,16.7813,17.2567,16.4467,17.2233,80746500.0
|
|
1010,2014-11-17,17.1833,17.2667,16.8013,16.93,106527000.0
|
|
1011,2014-11-18,16.9573,17.3327,16.8667,17.1733,59107500.0
|
|
1012,2014-11-19,17.1833,17.1973,16.3733,16.5687,102915000.0
|
|
1013,2014-11-20,16.4367,16.7287,16.4,16.6327,46186500.0
|
|
1014,2014-11-21,16.656,16.8667,16.12,16.1513,98868000.0
|
|
1015,2014-11-24,16.3153,16.5567,16.0427,16.4253,62733000.0
|
|
1016,2014-11-25,16.5053,16.648,16.4,16.566,41280000.0
|
|
1017,2014-11-26,16.582,16.6,16.44,16.592,25401000.0
|
|
1018,2014-11-28,16.486,16.6433,16.168,16.2733,26473500.0
|
|
1019,2014-12-01,16.162,16.3647,15.2673,15.4993,111850500.0
|
|
1020,2014-12-02,15.5733,15.8127,15.2,15.4653,77887500.0
|
|
1021,2014-12-03,15.4933,15.512,15.0333,15.3327,68868000.0
|
|
1022,2014-12-04,15.3327,15.5033,15.154,15.1913,50370000.0
|
|
1023,2014-12-05,15.234,15.3653,14.7893,14.9667,79653000.0
|
|
1024,2014-12-08,14.9193,14.9907,14.1333,14.3193,121050000.0
|
|
1025,2014-12-09,14.1333,14.5153,13.618,14.4167,124179000.0
|
|
1026,2014-12-10,14.4833,14.5233,13.8467,13.9407,96352500.0
|
|
1027,2014-12-11,13.9833,14.362,13.8193,13.8667,86691000.0
|
|
1028,2014-12-12,13.8387,14.112,13.602,13.86,93274500.0
|
|
1029,2014-12-15,14.05,14.05,13.5113,13.5667,67555500.0
|
|
1030,2014-12-16,13.6,13.6,13.0247,13.1667,109290000.0
|
|
1031,2014-12-17,13.1873,13.7793,12.8333,13.77,95917500.0
|
|
1032,2014-12-18,13.9627,14.5913,13.9627,14.5507,95482500.0
|
|
1033,2014-12-19,14.7273,14.8113,14.3,14.6127,91818000.0
|
|
1034,2014-12-22,14.6667,14.9373,14.5507,14.8367,63783000.0
|
|
1035,2014-12-23,14.8653,14.9667,14.6347,14.7,58047000.0
|
|
1036,2014-12-24,14.7313,14.8333,14.6167,14.8307,17316000.0
|
|
1037,2014-12-26,14.8267,15.2333,14.7647,15.1893,43195500.0
|
|
1038,2014-12-29,15.1433,15.194,14.9347,15.046,35398500.0
|
|
1039,2014-12-30,14.9247,15.0667,14.76,14.838,38286000.0
|
|
1040,2014-12-31,14.838,15.0453,14.8153,14.8267,30895500.0
|
|
1041,2015-01-02,14.886,14.9333,14.2173,14.62,60666000.0
|
|
1042,2015-01-05,14.57,14.57,13.8107,13.908,68766000.0
|
|
1043,2015-01-06,13.9333,14.28,13.614,14.0933,81739500.0
|
|
1044,2015-01-07,14.1867,14.3187,13.9853,14.0733,38506500.0
|
|
1045,2015-01-08,14.1613,14.3213,14.0007,14.0633,43804500.0
|
|
1046,2015-01-09,13.8607,14.0533,13.664,13.75,60375000.0
|
|
1047,2015-01-12,13.7047,13.7047,13.2833,13.4873,77257500.0
|
|
1048,2015-01-13,13.4267,13.8407,12.5333,12.7967,56380500.0
|
|
1049,2015-01-14,12.8013,13.0133,12.2333,12.8533,149176500.0
|
|
1050,2015-01-15,12.936,13.05,12.6367,12.74,68364000.0
|
|
1051,2015-01-16,12.7047,12.966,12.3367,12.8953,46059000.0
|
|
1052,2015-01-20,12.89,13.0193,12.4693,12.84,57217500.0
|
|
1053,2015-01-21,12.652,13.2453,12.3333,13.104,54037500.0
|
|
1054,2015-01-22,13.2387,13.5493,13.0133,13.5167,53611500.0
|
|
1055,2015-01-23,13.4833,13.5667,13.222,13.4093,43978500.0
|
|
1056,2015-01-26,13.3913,13.908,13.3667,13.782,41752500.0
|
|
1057,2015-01-27,13.8,13.8687,13.48,13.7933,35581500.0
|
|
1058,2015-01-28,13.8253,13.8633,13.228,13.3333,40210500.0
|
|
1059,2015-01-29,13.2673,13.732,13.1,13.6907,42373500.0
|
|
1060,2015-01-30,13.7333,13.8313,13.5333,13.5667,39295500.0
|
|
1061,2015-02-02,13.574,14.13,13.5533,14.0007,54160500.0
|
|
1062,2015-02-03,14.2,14.6913,14.0333,14.5733,62689500.0
|
|
1063,2015-02-04,14.4907,14.7653,14.4533,14.5167,40846500.0
|
|
1064,2015-02-05,14.5853,15.032,14.57,14.73,45030000.0
|
|
1065,2015-02-06,14.6673,14.8933,14.4333,14.45,41568000.0
|
|
1066,2015-02-09,14.4333,14.5533,14.1327,14.5007,45162000.0
|
|
1067,2015-02-10,14.4747,14.7,14.268,14.32,70638000.0
|
|
1068,2015-02-11,14.3267,14.5227,13.4,13.6333,122290500.0
|
|
1069,2015-02-12,13.6327,13.6327,12.8747,13.5233,202587000.0
|
|
1070,2015-02-13,13.6667,13.7327,13.394,13.5213,77947500.0
|
|
1071,2015-02-17,13.7333,13.8087,13.4333,13.6567,48615000.0
|
|
1072,2015-02-18,13.6627,13.7447,13.5067,13.6,66528000.0
|
|
1073,2015-02-19,13.626,14.1627,13.5833,14.1067,65745000.0
|
|
1074,2015-02-20,14.106,14.5067,13.98,14.4767,78301500.0
|
|
1075,2015-02-23,14.4,14.5467,13.7553,13.7767,112644000.0
|
|
1076,2015-02-24,13.792,13.8573,13.4467,13.5633,87600000.0
|
|
1077,2015-02-25,13.5667,13.8093,13.5053,13.59,52257000.0
|
|
1078,2015-02-26,13.6147,14.0727,13.4813,13.824,86088000.0
|
|
1079,2015-02-27,13.8267,13.9033,13.52,13.5567,50161500.0
|
|
1080,2015-03-02,13.5333,13.5733,13.0547,13.1533,101004000.0
|
|
1081,2015-03-03,13.1867,13.35,13.0213,13.2933,57592500.0
|
|
1082,2015-03-04,13.2447,13.5013,13.1473,13.45,57156000.0
|
|
1083,2015-03-05,13.5353,13.746,13.3407,13.3573,65712000.0
|
|
1084,2015-03-06,13.3347,13.4,12.81,12.978,87417000.0
|
|
1085,2015-03-09,12.898,12.974,12.55,12.75,87274500.0
|
|
1086,2015-03-10,12.6667,12.9,12.5067,12.688,69730500.0
|
|
1087,2015-03-11,12.7,13.0787,12.6953,12.9007,64245000.0
|
|
1088,2015-03-12,12.9167,12.9633,12.65,12.7573,53023500.0
|
|
1089,2015-03-13,12.7573,12.7867,12.4733,12.58,67867500.0
|
|
1090,2015-05-26,16.4667,16.8,16.4333,16.5,43978500.0
|
|
1091,2015-05-27,16.5733,16.6593,16.37,16.5013,43153500.0
|
|
1092,2015-05-28,16.4907,16.79,16.3367,16.7773,44253000.0
|
|
1093,2015-05-29,16.7587,16.858,16.6287,16.7167,49329570.0
|
|
1094,2015-06-01,16.7987,16.8,16.498,16.63,31530225.0
|
|
1095,2015-06-02,16.616,16.6667,16.42,16.5467,26885745.0
|
|
1096,2015-06-03,16.6,16.7147,16.4673,16.6033,22884615.0
|
|
1097,2015-06-04,16.4807,16.62,16.3667,16.3667,30814980.0
|
|
1098,2015-06-05,16.384,16.6467,16.3533,16.61,40628865.0
|
|
1099,2015-06-08,16.6873,17.25,16.58,17.1233,65460270.0
|
|
1100,2015-06-09,17.0333,17.1827,16.9427,16.9807,32805165.0
|
|
1101,2015-06-10,17.0667,17.1033,16.5487,16.7133,43567065.0
|
|
1102,2015-06-11,16.8333,16.9793,16.6953,16.7167,26028345.0
|
|
1103,2015-06-12,16.7073,16.8973,16.6767,16.7307,18391890.0
|
|
1104,2015-06-15,16.6947,16.752,16.4007,16.6973,27654165.0
|
|
1105,2015-06-16,16.6287,16.896,16.606,16.882,24904965.0
|
|
1106,2015-06-17,16.8833,17.624,16.8,17.4207,70233015.0
|
|
1107,2015-06-18,17.3647,17.564,17.3333,17.46,35891805.0
|
|
1108,2015-06-19,17.5147,17.5867,17.34,17.5,32618625.0
|
|
1109,2015-06-22,17.7,17.7313,17.046,17.3233,60604575.0
|
|
1110,2015-06-23,17.3713,17.8667,17.238,17.84,50767455.0
|
|
1111,2015-06-24,17.8547,17.8547,17.5813,17.66,29859885.0
|
|
1112,2015-06-25,17.732,18.094,17.68,17.9133,37257870.0
|
|
1113,2015-06-26,17.9067,17.9673,17.7333,17.8173,46306020.0
|
|
1114,2015-06-29,17.6,17.73,17.3267,17.4833,44892210.0
|
|
1115,2015-06-30,17.482,18.0613,17.482,17.9167,40032600.0
|
|
1116,2015-07-01,17.9667,18.2333,17.8567,17.9567,26522145.0
|
|
1117,2015-07-02,17.956,18.8453,17.9067,18.6507,89596185.0
|
|
1118,2015-07-06,18.5993,18.7913,18.42,18.6867,51407370.0
|
|
1119,2015-07-07,18.4233,18.4933,17.3847,17.71,76788555.0
|
|
1120,2015-07-08,17.5673,17.5993,16.954,17.0147,77151690.0
|
|
1121,2015-07-09,17.24,17.532,17.1193,17.2667,42350805.0
|
|
1122,2015-07-10,17.294,17.6467,17.188,17.2787,32995410.0
|
|
1123,2015-07-13,17.4133,17.5227,17.07,17.46,37339440.0
|
|
1124,2015-07-14,17.536,17.7867,17.3673,17.6833,23937300.0
|
|
1125,2015-07-15,17.7853,17.9033,17.4067,17.5213,24810810.0
|
|
1126,2015-07-16,17.6873,18.0587,17.544,17.9667,19932795.0
|
|
1127,2015-07-17,18.0193,18.3693,17.8833,18.31,64817235.0
|
|
1128,2015-07-20,18.4333,19.11,18.1693,18.8267,62984370.0
|
|
1129,2015-07-21,18.8313,18.8313,17.608,17.6667,76316850.0
|
|
1130,2015-07-22,17.6333,17.9627,17.3333,17.858,38555175.0
|
|
1131,2015-07-23,18.0067,18.0067,17.6847,17.8533,28486500.0
|
|
1132,2015-07-24,17.9267,18.0727,17.5947,17.7067,37048095.0
|
|
1133,2015-07-27,17.682,17.682,16.7193,16.88,60568065.0
|
|
1134,2015-07-28,17.0113,17.6933,16.7887,17.6933,48846450.0
|
|
1135,2015-07-29,17.7187,17.8593,17.4667,17.5753,34009380.0
|
|
1136,2015-07-30,17.6133,17.8293,17.474,17.7987,26370390.0
|
|
1137,2015-07-31,17.8767,17.9573,17.674,17.6933,27594270.0
|
|
1138,2015-08-03,17.7333,17.842,17.138,17.3433,32603745.0
|
|
1139,2015-08-04,17.338,17.7813,17.2227,17.6833,28507875.0
|
|
1140,2015-08-05,17.7933,18.4667,16.3333,17.0,68174265.0
|
|
1141,2015-08-06,17.0133,17.0493,15.7413,16.3833,189249225.0
|
|
1142,2015-08-07,16.3533,16.4087,15.8927,16.1673,67028235.0
|
|
1143,2015-08-10,16.1333,16.198,15.7367,16.04,53537460.0
|
|
1144,2015-08-11,15.9033,15.9533,15.6293,15.8247,52796445.0
|
|
1145,2015-08-12,15.7073,15.9847,15.4913,15.9347,46502790.0
|
|
1146,2015-08-13,16.0133,16.432,15.9267,16.208,58656540.0
|
|
1147,2015-08-14,16.1967,16.6147,16.118,16.2567,53596260.0
|
|
1148,2015-08-17,16.3333,17.2587,16.3333,17.02,88423530.0
|
|
1149,2015-08-18,17.1,17.4,16.904,17.3733,53375535.0
|
|
1150,2015-08-19,17.4673,17.4673,16.964,16.9867,46379340.0
|
|
1151,2015-08-20,16.8687,16.9707,16.0007,16.034,62651175.0
|
|
1152,2015-08-21,16.044,16.2533,15.314,15.3433,83421645.0
|
|
1153,2015-08-24,14.5667,15.4267,13.0,14.6667,120938985.0
|
|
1154,2015-08-25,15.2667,15.5333,14.5667,14.5667,53007090.0
|
|
1155,2015-08-26,15.1493,15.3333,14.3673,15.02,63997230.0
|
|
1156,2015-08-27,15.318,16.3167,15.2593,16.2173,98315805.0
|
|
1157,2015-08-28,16.1307,16.7633,15.9333,16.592,71507475.0
|
|
1158,2015-08-31,16.2647,16.9967,16.236,16.474,122503890.0
|
|
1159,2015-09-01,16.3333,16.4,15.798,15.9733,71484615.0
|
|
1160,2015-09-02,15.9453,17.0327,15.9453,16.9333,61671885.0
|
|
1161,2015-09-03,16.9167,17.0033,16.2067,16.2333,53779770.0
|
|
1162,2015-09-04,16.1453,16.2727,15.88,16.1287,47893560.0
|
|
1163,2015-09-08,16.53,16.75,16.27,16.686,40088835.0
|
|
1164,2015-09-09,16.6867,16.9627,16.5333,16.6053,43224345.0
|
|
1165,2015-09-10,16.7107,16.8007,16.3553,16.5933,33505485.0
|
|
1166,2015-09-11,16.4667,16.6927,16.3153,16.69,30261885.0
|
|
1167,2015-09-14,16.7313,16.95,16.6033,16.876,37000215.0
|
|
1168,2015-09-15,16.82,16.9733,16.6333,16.93,37735680.0
|
|
1169,2015-09-16,16.9453,17.5253,16.8587,17.4993,53034555.0
|
|
1170,2015-09-17,17.4547,17.7,17.3793,17.4607,44743740.0
|
|
1171,2015-09-18,17.4533,17.588,17.16,17.3327,46208550.0
|
|
1172,2015-09-21,17.3153,18.1047,17.0533,17.6667,78873465.0
|
|
1173,2015-09-22,17.5853,17.5853,17.058,17.3973,47461185.0
|
|
1174,2015-09-23,17.2933,17.5313,17.172,17.3973,33568950.0
|
|
1175,2015-09-24,17.3867,17.5667,17.0807,17.5667,43135980.0
|
|
1176,2015-09-25,17.6,17.8167,17.0767,17.13,49134375.0
|
|
1177,2015-09-28,17.1893,17.3193,16.4407,16.6053,127229130.0
|
|
1178,2015-09-29,16.7333,16.982,16.364,16.4467,47435895.0
|
|
1179,2015-09-30,16.6247,16.926,16.156,16.5633,62164515.0
|
|
1180,2015-10-01,16.6433,16.6433,15.8087,15.9667,56504925.0
|
|
1181,2015-10-02,16.038,16.7333,15.5333,16.5667,54307740.0
|
|
1182,2015-10-05,16.6673,16.7333,16.2753,16.354,48077100.0
|
|
1183,2015-10-06,16.3327,16.3327,15.7053,15.95,65567505.0
|
|
1184,2015-10-07,15.7947,15.8667,15.2747,15.46,89247075.0
|
|
1185,2015-10-08,15.378,15.424,14.754,15.0,77791965.0
|
|
1186,2015-10-09,14.7333,14.958,14.5333,14.6933,79845975.0
|
|
1187,2015-10-12,14.8,14.9067,14.2793,14.3,49668135.0
|
|
1188,2015-10-13,14.3067,14.8353,14.0753,14.6,67942260.0
|
|
1189,2015-10-14,14.6173,14.7433,14.362,14.4933,39930165.0
|
|
1190,2015-10-15,14.59,14.8627,14.2467,14.8627,36025155.0
|
|
1191,2015-10-16,14.788,15.366,14.788,15.11,56215725.0
|
|
1192,2015-10-19,15.2293,15.41,14.996,15.15,31590870.0
|
|
1193,2015-10-20,15.1667,15.24,13.4667,14.1107,197281935.0
|
|
1194,2015-10-21,14.2267,14.3207,13.92,14.0667,53924745.0
|
|
1195,2015-10-22,14.134,14.3833,13.96,14.2,35633430.0
|
|
1196,2015-10-23,14.4527,14.5333,13.846,14.0,54594090.0
|
|
1197,2015-10-26,14.0327,14.4667,13.9267,14.38,42132645.0
|
|
1198,2015-10-27,14.372,14.4733,13.834,14.0233,45352560.0
|
|
1199,2015-10-28,14.0473,14.23,13.8867,14.1867,34321920.0
|
|
1200,2015-10-29,14.1333,14.25,13.94,14.0007,23203560.0
|
|
1201,2015-10-30,14.0933,14.1087,13.5927,13.7927,55364160.0
|
|
1202,2015-11-02,13.7933,14.3867,13.7933,14.2633,49048695.0
|
|
1203,2015-11-03,14.26,15.5967,13.5,15.1713,81725865.0
|
|
1204,2015-11-04,14.998,15.516,14.8,15.4233,164936790.0
|
|
1205,2015-11-05,15.442,15.6393,15.2793,15.46,57396345.0
|
|
1206,2015-11-06,15.4333,15.5573,15.3,15.5,62338770.0
|
|
1207,2015-11-09,15.4507,15.5327,14.954,14.9993,49130655.0
|
|
1208,2015-11-10,14.99,15.0,14.4053,14.44,58650945.0
|
|
1209,2015-11-11,14.5527,14.632,14.242,14.6267,42948015.0
|
|
1210,2015-11-12,14.5953,14.6,14.16,14.1667,37479450.0
|
|
1211,2015-11-13,14.16,14.22,13.6947,13.702,42982740.0
|
|
1212,2015-11-16,13.7667,14.332,13.7,14.28,37396095.0
|
|
1213,2015-11-17,14.3447,14.4,14.0933,14.2667,27685005.0
|
|
1214,2015-11-18,14.3267,14.7587,14.168,14.68,36768795.0
|
|
1215,2015-11-19,14.864,15.0793,14.6867,14.74,30967155.0
|
|
1216,2015-11-20,14.7867,15.0,14.2387,14.664,57603405.0
|
|
1217,2015-11-23,14.6673,14.6673,14.3113,14.4933,31581555.0
|
|
1218,2015-11-24,14.4,14.7333,14.3333,14.4733,31788765.0
|
|
1219,2015-11-25,14.5667,15.3887,14.5667,15.3533,51472185.0
|
|
1220,2015-11-27,15.3913,15.4833,15.134,15.3353,24905370.0
|
|
1221,2015-11-30,15.4367,15.6187,15.272,15.3667,33631095.0
|
|
1222,2015-12-01,15.404,15.8667,15.32,15.82,47844060.0
|
|
1223,2015-12-02,15.81,15.9067,15.4153,15.532,37548885.0
|
|
1224,2015-12-03,15.56,15.83,15.3333,15.5667,37645980.0
|
|
1225,2015-12-04,15.6,15.63,15.1773,15.3933,32882220.0
|
|
1226,2015-12-07,15.3587,15.7087,15.0767,15.3933,40632900.0
|
|
1227,2015-12-08,15.2667,15.2667,14.9467,15.18,34195545.0
|
|
1228,2015-12-09,15.0667,15.1667,14.7147,14.9873,39684090.0
|
|
1229,2015-12-10,14.9993,15.2327,14.9093,15.1653,26159520.0
|
|
1230,2015-12-11,15.0053,15.05,14.36,14.432,42714765.0
|
|
1231,2015-12-14,14.6587,14.728,14.3247,14.572,35973795.0
|
|
1232,2015-12-15,14.7333,14.8287,14.5333,14.7267,28405860.0
|
|
1233,2015-12-16,14.8333,15.6587,14.7153,15.5833,64146990.0
|
|
1234,2015-12-17,15.69,15.8507,15.3207,15.4733,40449015.0
|
|
1235,2015-12-18,15.4,15.7267,15.286,15.3833,38668740.0
|
|
1236,2015-12-21,15.4667,15.722,15.4,15.5333,24367620.0
|
|
1237,2015-12-22,15.5333,15.77,15.3087,15.3467,25559175.0
|
|
1238,2015-12-23,15.4667,15.5633,15.2087,15.3133,18879060.0
|
|
1239,2015-12-24,15.3133,15.4587,15.2187,15.3713,8807865.0
|
|
1240,2015-12-28,15.3573,15.4653,15.036,15.2667,22891215.0
|
|
1241,2015-12-29,15.3167,15.86,15.3027,15.86,31348185.0
|
|
1242,2015-12-30,15.7387,16.2427,15.7113,15.9133,47373570.0
|
|
1243,2015-12-31,16.0,16.23,15.8913,16.0,35687385.0
|
|
1244,2016-01-04,15.5733,15.9667,14.6,14.9727,84687525.0
|
|
1245,2016-01-05,14.934,15.126,14.6667,14.85,39873360.0
|
|
1246,2016-01-06,14.6047,14.7167,14.3987,14.7167,45644085.0
|
|
1247,2016-01-07,14.5333,14.5627,14.144,14.334,44442075.0
|
|
1248,2016-01-08,14.4133,14.696,14.03,14.0753,42351450.0
|
|
1249,2016-01-11,14.0633,14.2967,13.5333,13.8287,51419670.0
|
|
1250,2016-01-12,13.9893,14.2493,13.6873,14.066,37346910.0
|
|
1251,2016-01-13,14.17,14.1767,13.3333,13.4,45447780.0
|
|
1252,2016-01-14,13.3667,14.0,12.892,13.8033,78481125.0
|
|
1253,2016-01-15,13.4667,13.6793,13.1333,13.65,65273250.0
|
|
1254,2016-01-19,13.992,14.0313,13.3853,13.6647,49873515.0
|
|
1255,2016-01-20,13.5,13.5,12.75,13.346,71760615.0
|
|
1256,2016-01-21,13.2,13.5487,13.0013,13.2733,39395805.0
|
|
1257,2016-01-22,13.56,13.7667,13.2687,13.5033,36423510.0
|
|
1258,2016-01-25,13.5033,13.5713,13.034,13.0667,32746890.0
|
|
1259,2016-01-26,13.0767,13.2187,12.592,12.79,61887765.0
|
|
1260,2016-01-27,12.8007,12.884,12.3847,12.6033,43610685.0
|
|
1261,2016-01-28,12.6333,12.7933,12.1607,12.4327,58177335.0
|
|
1262,2016-01-29,12.5853,12.916,12.5193,12.7787,36289005.0
|
|
1263,2016-02-01,12.7167,13.3013,12.1833,13.088,67881600.0
|
|
1264,2016-02-02,13.09,13.09,12.0153,12.18,72660375.0
|
|
1265,2016-02-03,12.2467,12.3267,11.3453,11.572,102199185.0
|
|
1266,2016-02-04,11.6373,11.732,11.1327,11.37,55556535.0
|
|
1267,2016-02-05,11.4867,11.5627,10.516,10.8333,121217820.0
|
|
1268,2016-02-08,10.6,10.6,9.7333,9.75,117036630.0
|
|
1269,2016-02-09,9.798,10.6527,9.34,9.6667,111349140.0
|
|
1270,2016-02-10,9.7533,10.9933,9.0,10.502,114878790.0
|
|
1271,2016-02-11,10.2,10.884,9.6013,10.1333,187276440.0
|
|
1272,2016-02-12,10.1333,10.4673,9.58,9.9967,95316150.0
|
|
1273,2016-02-16,10.0993,10.8633,10.0993,10.3307,72728055.0
|
|
1274,2016-02-17,10.4987,11.3447,10.4453,11.3447,76193205.0
|
|
1275,2016-02-18,11.3533,11.5833,10.9847,11.1333,49621590.0
|
|
1276,2016-02-19,11.0333,11.166,10.8333,11.1233,36965385.0
|
|
1277,2016-02-22,11.3,11.9273,11.3,11.7967,66003810.0
|
|
1278,2016-02-23,11.648,12.1153,11.5787,11.7667,69213390.0
|
|
1279,2016-02-24,11.6733,12.0,11.1893,11.9993,69879090.0
|
|
1280,2016-02-25,11.8887,12.568,11.68,12.4907,67942905.0
|
|
1281,2016-02-26,12.6067,12.8,12.3333,12.6507,78149805.0
|
|
1282,2016-02-29,12.6,13.09,12.6,12.7533,115657890.0
|
|
1283,2016-03-01,12.9527,13.0633,12.18,12.3167,87616590.0
|
|
1284,2016-03-02,12.3953,12.568,12.1,12.458,62262495.0
|
|
1285,2016-03-03,12.556,13.1613,12.2813,13.0267,63760695.0
|
|
1286,2016-03-04,13.04,13.602,13.04,13.3833,86046540.0
|
|
1287,2016-03-07,13.3333,13.98,13.16,13.7,67046235.0
|
|
1288,2016-03-08,13.6667,13.8333,13.48,13.5233,53949945.0
|
|
1289,2016-03-09,13.5667,13.9587,13.5193,13.93,41877810.0
|
|
1290,2016-03-10,13.93,14.2333,13.378,13.6787,67059180.0
|
|
1291,2016-03-11,13.918,13.9613,13.6887,13.8347,42624135.0
|
|
1292,2016-03-14,13.88,14.448,13.88,14.3667,50652270.0
|
|
1293,2016-03-15,14.2667,14.598,14.1,14.5333,80336310.0
|
|
1294,2016-03-16,14.556,14.8387,14.4533,14.8113,45207405.0
|
|
1295,2016-03-17,14.8,15.2333,14.6267,15.21,48334365.0
|
|
1296,2016-03-18,15.1333,15.632,15.1067,15.4733,59588040.0
|
|
1297,2016-03-21,15.5333,15.992,15.516,15.9,66283815.0
|
|
1298,2016-03-22,15.9,15.9327,15.5033,15.5333,53471670.0
|
|
1299,2016-03-23,15.6333,15.68,14.6867,14.6893,62026500.0
|
|
1300,2016-03-24,14.5127,15.2593,14.2987,15.22,64368510.0
|
|
1301,2016-03-28,15.226,15.654,15.0,15.3333,49788900.0
|
|
1302,2016-03-29,15.4333,15.492,15.022,15.3533,51507480.0
|
|
1303,2016-03-30,15.46,15.7,15.1,15.1,52204845.0
|
|
1304,2016-03-31,15.1333,15.828,15.0007,15.54,103025805.0
|
|
1305,2016-04-01,15.6667,16.7493,15.318,15.83,205378890.0
|
|
1306,2016-04-04,16.3333,16.808,15.7133,15.76,169088775.0
|
|
1307,2016-04-05,15.8567,17.1667,15.7767,17.1667,127513170.0
|
|
1308,2016-04-06,16.86,17.8493,16.8533,17.7533,143856135.0
|
|
1309,2016-04-07,17.8667,17.956,16.9673,17.0647,111640635.0
|
|
1310,2016-04-08,17.04,17.434,16.5347,16.6333,92146575.0
|
|
1311,2016-04-11,16.7847,17.266,16.3533,16.62,119938500.0
|
|
1312,2016-04-12,16.6333,16.8,16.242,16.49,73495020.0
|
|
1313,2016-04-13,16.5667,17.0333,16.4887,16.9913,63754965.0
|
|
1314,2016-04-14,16.8747,17.1227,16.7367,16.788,53539065.0
|
|
1315,2016-04-15,16.8007,17.004,16.608,16.9267,47150220.0
|
|
1316,2016-04-18,16.9,17.2207,16.7773,16.848,56465895.0
|
|
1317,2016-04-19,17.0267,17.0393,16.0833,16.3333,80956815.0
|
|
1318,2016-04-20,16.5193,16.9107,16.1,16.66,67998930.0
|
|
1319,2016-04-21,16.6553,16.7313,16.4,16.4887,36160305.0
|
|
1320,2016-04-22,16.5133,16.9333,16.3807,16.9233,50184240.0
|
|
1321,2016-04-25,17.02,17.1587,16.7173,16.7667,46018590.0
|
|
1322,2016-04-26,16.8007,17.0487,16.626,16.772,41643750.0
|
|
1323,2016-04-27,16.83,17.0,16.6267,16.7853,41368650.0
|
|
1324,2016-04-28,16.696,16.8953,16.496,16.5433,31875060.0
|
|
1325,2016-04-29,16.5167,16.666,15.854,15.9533,67850040.0
|
|
1326,2016-05-02,16.1167,16.2127,15.6547,16.12,48718935.0
|
|
1327,2016-05-03,15.9907,16.12,15.4207,15.4387,54099555.0
|
|
1328,2016-05-04,15.3467,16.1753,14.6933,15.2333,101952825.0
|
|
1329,2016-05-05,15.3647,15.6,13.986,14.0347,140309865.0
|
|
1330,2016-05-06,14.0667,14.4247,13.874,14.3267,74756025.0
|
|
1331,2016-05-09,14.4333,14.534,13.7867,13.8167,62450460.0
|
|
1332,2016-05-10,14.026,14.0413,13.6667,13.88,51794940.0
|
|
1333,2016-05-11,13.874,14.3653,13.7367,13.894,61181340.0
|
|
1334,2016-05-12,13.9933,14.1533,13.5767,13.7767,46360335.0
|
|
1335,2016-05-13,13.7793,14.08,13.7473,13.82,35990505.0
|
|
1336,2016-05-16,13.9327,14.21,13.8587,13.888,37083990.0
|
|
1337,2016-05-17,13.9327,13.988,13.6013,13.6867,34568325.0
|
|
1338,2016-05-18,13.902,14.354,13.2007,14.0333,69813285.0
|
|
1339,2016-05-19,14.0467,14.7333,13.82,14.574,86109435.0
|
|
1340,2016-05-20,14.7313,14.7313,14.194,14.6547,113611050.0
|
|
1341,2016-05-23,14.726,14.84,14.38,14.38,66618810.0
|
|
1342,2016-05-24,14.4993,14.5827,14.3453,14.53,37793115.0
|
|
1343,2016-05-25,14.6327,14.7573,14.41,14.5933,37445070.0
|
|
1344,2016-05-26,14.666,15.0327,14.6033,15.0327,53304360.0
|
|
1345,2016-05-27,15.0667,15.0667,14.7167,14.8433,47011290.0
|
|
1346,2016-05-31,14.926,14.9833,14.7667,14.8733,31549200.0
|
|
1347,2016-06-01,14.8267,14.8267,14.4593,14.6,38188845.0
|
|
1348,2016-06-02,14.632,14.7327,14.474,14.702,24582015.0
|
|
1349,2016-06-03,14.7,14.796,14.534,14.5673,28329450.0
|
|
1350,2016-06-06,14.6047,14.7267,14.3633,14.7053,28419060.0
|
|
1351,2016-06-07,14.748,15.6293,14.7327,15.5127,80287470.0
|
|
1352,2016-06-08,15.5333,16.0567,15.4567,15.7233,76060455.0
|
|
1353,2016-06-09,15.6467,15.6887,15.07,15.09,58262070.0
|
|
1354,2016-06-10,14.8733,15.2667,14.4787,14.674,78597060.0
|
|
1355,2016-06-13,14.5533,15.0513,14.4653,14.5133,53577120.0
|
|
1356,2016-06-14,14.582,14.8133,14.1687,14.28,44983245.0
|
|
1357,2016-06-15,14.4333,14.7933,14.342,14.532,36963330.0
|
|
1358,2016-06-16,14.51,14.658,14.2333,14.5333,31423200.0
|
|
1359,2016-06-17,14.5353,14.666,14.3,14.33,38441865.0
|
|
1360,2016-06-20,14.5,14.9167,14.5,14.696,44990895.0
|
|
1361,2016-06-21,14.7667,14.838,12.608,12.8533,41360595.0
|
|
1362,2016-06-22,14.0,14.0,12.8807,13.1867,288062460.0
|
|
1363,2016-06-23,13.196,13.196,12.8087,13.0,122422515.0
|
|
1364,2016-06-24,12.96,13.008,12.476,12.7333,83003595.0
|
|
1365,2016-06-27,12.9067,13.254,12.5247,13.22,90248895.0
|
|
1366,2016-06-28,13.27,13.6033,13.2633,13.4527,69636630.0
|
|
1367,2016-06-29,13.5467,14.1187,13.5333,14.0167,70308465.0
|
|
1368,2016-06-30,14.0827,14.2373,13.668,13.7333,56418435.0
|
|
1369,2016-07-01,13.6393,14.5493,13.5967,14.4133,63605955.0
|
|
1370,2016-07-05,14.0367,14.3033,13.7,14.0933,64103865.0
|
|
1371,2016-07-06,13.9587,14.3487,13.9327,14.2433,56001630.0
|
|
1372,2016-07-07,14.2867,14.5413,14.1667,14.4,41651820.0
|
|
1373,2016-07-08,14.3667,14.654,14.3,14.4,45595800.0
|
|
1374,2016-07-11,14.5633,15.1187,14.5633,14.82,66368370.0
|
|
1375,2016-07-12,14.792,15.1667,14.7667,14.9667,56701455.0
|
|
1376,2016-07-13,15.0,15.0667,14.686,14.8667,44640195.0
|
|
1377,2016-07-14,14.9,15.0667,14.7367,14.7687,32683545.0
|
|
1378,2016-07-15,14.8333,14.85,14.6067,14.6067,28054815.0
|
|
1379,2016-07-18,14.6667,15.1393,14.5533,15.0433,43574475.0
|
|
1380,2016-07-19,15.034,15.2733,14.9833,15.08,36414315.0
|
|
1381,2016-07-20,15.1347,15.32,15.0,15.28,31636800.0
|
|
1382,2016-07-21,15.342,15.3667,14.6067,14.6667,55197015.0
|
|
1383,2016-07-22,14.714,14.9667,14.592,14.7933,32939685.0
|
|
1384,2016-07-25,14.8333,15.426,14.758,15.3333,57810465.0
|
|
1385,2016-07-26,15.4,15.4,15.02,15.2833,39602580.0
|
|
1386,2016-07-27,15.31,15.5573,15.128,15.22,35585460.0
|
|
1387,2016-07-28,15.2607,15.3853,15.1067,15.3853,29429970.0
|
|
1388,2016-07-29,15.3507,15.6853,15.3333,15.6147,38264985.0
|
|
1389,2016-08-01,15.6907,15.7753,15.276,15.4113,51807975.0
|
|
1390,2016-08-02,15.3453,15.3453,14.76,15.1333,48089565.0
|
|
1391,2016-08-03,15.1167,15.5333,14.4333,14.94,49846905.0
|
|
1392,2016-08-04,15.2,15.3907,14.8033,15.3367,52533225.0
|
|
1393,2016-08-05,15.3187,15.4667,15.15,15.1653,38675430.0
|
|
1394,2016-08-08,15.1653,15.3067,15.0667,15.1,27615555.0
|
|
1395,2016-08-09,15.02,15.436,15.0,15.2333,26310885.0
|
|
1396,2016-08-10,15.2953,15.3247,14.9747,15.0667,28483890.0
|
|
1397,2016-08-11,15.0727,15.1713,14.894,15.0,24076710.0
|
|
1398,2016-08-12,14.9993,15.11,14.936,15.0393,20300850.0
|
|
1399,2016-08-15,15.0667,15.3,14.9867,15.0007,25273980.0
|
|
1400,2016-08-16,14.9813,15.146,14.8887,14.9067,26379855.0
|
|
1401,2016-08-17,14.7053,14.9887,14.7053,14.892,21790455.0
|
|
1402,2016-08-18,14.8827,15.044,14.8193,14.8667,20870070.0
|
|
1403,2016-08-19,14.8667,15.0133,14.8353,15.0,19653315.0
|
|
1404,2016-08-22,15.0067,15.0527,14.8453,14.87,26019900.0
|
|
1405,2016-08-23,14.9067,15.2327,14.8533,15.1087,63281610.0
|
|
1406,2016-08-24,15.1067,15.1433,14.8147,14.8147,30888090.0
|
|
1407,2016-08-25,14.802,14.9327,14.7167,14.7327,21926385.0
|
|
1408,2016-08-26,14.7567,14.8633,14.588,14.634,28345545.0
|
|
1409,2016-08-29,14.6,14.6933,14.3333,14.3413,41806380.0
|
|
1410,2016-08-30,14.3667,14.4073,14.0347,14.064,39825960.0
|
|
1411,2016-08-31,14.066,14.1733,13.91,14.1,40418205.0
|
|
1412,2016-09-01,14.1647,14.206,13.35,13.4167,102308160.0
|
|
1413,2016-09-02,13.5233,13.5467,13.08,13.22,74876685.0
|
|
1414,2016-09-06,13.3333,13.5667,13.2513,13.5493,54042450.0
|
|
1415,2016-09-07,13.5627,13.7667,13.3807,13.4633,44694975.0
|
|
1416,2016-09-08,13.4953,13.4993,13.0907,13.1767,41787750.0
|
|
1417,2016-09-09,13.144,13.3487,12.9133,12.95,48325905.0
|
|
1418,2016-09-12,12.8667,13.4247,12.812,13.2567,45839700.0
|
|
1419,2016-09-13,13.2113,13.25,12.8967,12.9807,44783100.0
|
|
1420,2016-09-14,13.0233,13.1953,12.99,13.0667,28667115.0
|
|
1421,2016-09-15,13.1247,13.5013,13.0333,13.3507,36054000.0
|
|
1422,2016-09-16,13.354,13.7167,13.258,13.694,38842110.0
|
|
1423,2016-09-19,13.7007,13.962,13.6667,13.766,28640355.0
|
|
1424,2016-09-20,13.756,13.85,13.594,13.6233,24932340.0
|
|
1425,2016-09-21,13.6667,13.8,13.4373,13.712,31800480.0
|
|
1426,2016-09-22,13.7093,13.8187,13.5333,13.6733,29451975.0
|
|
1427,2016-09-23,13.716,14.012,13.6667,13.8667,33538245.0
|
|
1428,2016-09-26,13.7833,14.0667,13.7047,13.93,28243755.0
|
|
1429,2016-09-27,13.9533,14.0133,13.64,13.7253,39862860.0
|
|
1430,2016-09-28,13.7553,13.8833,13.6333,13.76,27330960.0
|
|
1431,2016-09-29,13.7353,13.822,13.35,13.3767,35370465.0
|
|
1432,2016-09-30,13.38,13.6653,13.3033,13.6,33940980.0
|
|
1433,2016-10-03,13.7933,14.378,13.602,14.2333,80238360.0
|
|
1434,2016-10-04,14.232,14.3,13.9213,14.1333,45776940.0
|
|
1435,2016-10-05,14.0927,14.21,13.8747,13.94,23797215.0
|
|
1436,2016-10-06,13.9107,13.9107,13.3473,13.3773,61862850.0
|
|
1437,2016-10-07,13.3973,13.4633,13.0533,13.1133,44352930.0
|
|
1438,2016-10-10,13.4067,13.6093,13.1073,13.4133,43733445.0
|
|
1439,2016-10-11,13.4133,13.48,13.2207,13.35,30339060.0
|
|
1440,2016-10-12,13.3367,13.592,13.32,13.426,24088650.0
|
|
1441,2016-10-13,13.334,13.3933,13.1367,13.3653,28215435.0
|
|
1442,2016-10-14,13.4013,13.4333,13.0867,13.1327,57088020.0
|
|
1443,2016-10-17,13.114,13.2307,12.8,12.9833,59920515.0
|
|
1444,2016-10-18,13.0513,13.298,12.884,13.2867,77545620.0
|
|
1445,2016-10-19,13.2867,13.7773,13.178,13.6333,94281555.0
|
|
1446,2016-10-20,13.4667,13.5493,13.1367,13.2367,65298930.0
|
|
1447,2016-10-21,13.2487,13.438,13.1493,13.3507,37628655.0
|
|
1448,2016-10-24,13.3667,13.5967,13.35,13.4673,35458005.0
|
|
1449,2016-10-25,13.522,13.646,13.4047,13.42,28966155.0
|
|
1450,2016-10-26,13.4707,14.432,13.3333,14.0667,75116040.0
|
|
1451,2016-10-27,14.0367,14.2467,13.4433,13.5533,175683330.0
|
|
1452,2016-10-28,13.6007,13.688,13.322,13.366,57461385.0
|
|
1453,2016-10-31,13.3333,13.556,13.054,13.1667,56721510.0
|
|
1454,2016-11-01,13.192,13.2667,12.5007,12.5893,89997060.0
|
|
1455,2016-11-02,12.6487,12.8467,12.4147,12.4827,54515745.0
|
|
1456,2016-11-03,12.5307,12.7647,12.4693,12.5,32900445.0
|
|
1457,2016-11-04,12.4747,12.8973,12.3973,12.7467,65781930.0
|
|
1458,2016-11-07,12.93,12.996,12.67,12.89,50097405.0
|
|
1459,2016-11-08,12.8893,13.166,12.7507,13.0333,42242490.0
|
|
1460,2016-11-09,12.232,12.8,12.1333,12.678,103742010.0
|
|
1461,2016-11-10,12.8,12.8733,12.028,12.3667,84858330.0
|
|
1462,2016-11-11,12.306,12.592,12.2,12.57,51611205.0
|
|
1463,2016-11-14,12.648,12.648,11.8793,12.1233,85608450.0
|
|
1464,2016-11-15,12.2167,12.4287,12.1253,12.2787,50682225.0
|
|
1465,2016-11-16,12.2433,12.3153,12.0807,12.2167,41321985.0
|
|
1466,2016-11-17,12.2773,12.9,12.1407,12.6467,57600180.0
|
|
1467,2016-11-18,12.634,12.8667,12.3273,12.3273,67142955.0
|
|
1468,2016-11-21,12.3467,12.5927,12.294,12.312,57124485.0
|
|
1469,2016-11-22,12.3853,12.7647,12.2473,12.7633,73593240.0
|
|
1470,2016-11-23,12.74,13.0433,12.6,12.8667,62876265.0
|
|
1471,2016-11-25,12.9,13.1493,12.9,13.11,30619665.0
|
|
1472,2016-11-28,13.0233,13.29,12.97,13.0847,58714410.0
|
|
1473,2016-11-29,13.068,13.1333,12.6333,12.6347,57520620.0
|
|
1474,2016-11-30,12.7273,12.8,12.5,12.6233,45849390.0
|
|
1475,2016-12-01,12.5927,12.6307,12.0667,12.1533,65228070.0
|
|
1476,2016-12-02,12.1407,12.3253,12.0,12.1,51604950.0
|
|
1477,2016-12-05,12.1673,12.5927,12.1667,12.4667,50948565.0
|
|
1478,2016-12-06,12.4993,12.5067,12.1787,12.3833,44166465.0
|
|
1479,2016-12-07,12.43,12.8933,12.3333,12.8167,71439045.0
|
|
1480,2016-12-08,12.8427,12.8667,12.636,12.8,40960065.0
|
|
1481,2016-12-09,12.7807,12.9227,12.6833,12.7833,33890505.0
|
|
1482,2016-12-12,12.7867,12.9613,12.686,12.8287,31229640.0
|
|
1483,2016-12-13,12.87,13.4187,12.8667,13.2133,89130030.0
|
|
1484,2016-12-14,13.23,13.5333,13.1173,13.3,54654495.0
|
|
1485,2016-12-15,13.2493,13.3827,13.1593,13.1653,41365305.0
|
|
1486,2016-12-16,13.2027,13.506,13.1733,13.4933,49030395.0
|
|
1487,2016-12-19,13.51,13.63,13.3227,13.4967,45378420.0
|
|
1488,2016-12-20,13.5593,13.9333,13.5,13.9193,62280810.0
|
|
1489,2016-12-21,13.8893,14.1487,13.8273,13.852,69526095.0
|