138 KiB
138 KiB
1 | Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|---|
2 | 2012-01-03 | 11.25 | 10.989999771118164 | 11.0 | 11.130000114440918 | 45709900.0 | 7.687117576599121 |
3 | 2012-01-04 | 11.529999732971191 | 11.069999694824219 | 11.149999618530273 | 11.300000190734863 | 79725200.0 | 7.804529666900635 |
4 | 2012-01-05 | 11.630000114440918 | 11.239999771118164 | 11.329999923706055 | 11.59000015258789 | 67877500.0 | 8.004823684692383 |
5 | 2012-01-06 | 11.800000190734863 | 11.520000457763672 | 11.739999771118164 | 11.710000038146973 | 59840700.0 | 8.087702751159668 |
6 | 2012-01-09 | 11.949999809265137 | 11.699999809265137 | 11.829999923706055 | 11.800000190734863 | 53981500.0 | 8.149862289428711 |
7 | 2012-01-10 | 12.050000190734863 | 11.630000114440918 | 12.0 | 11.800000190734863 | 121750600.0 | 8.149862289428711 |
8 | 2012-01-11 | 12.180000305175781 | 11.649999618530273 | 11.739999771118164 | 12.069999694824219 | 63806000.0 | 8.336346626281738 |
9 | 2012-01-12 | 12.180000305175781 | 11.890000343322754 | 12.15999984741211 | 12.140000343322754 | 48687700.0 | 8.38469123840332 |
10 | 2012-01-13 | 12.079999923706055 | 11.84000015258789 | 12.010000228881836 | 12.039999961853027 | 46366700.0 | 8.315621376037598 |
11 | 2012-01-17 | 12.260000228881836 | 11.960000038146973 | 12.199999809265137 | 12.020000457763672 | 44398400.0 | 8.301811218261719 |
12 | 2012-01-18 | 12.369999885559082 | 12.0 | 12.029999732971191 | 12.34000015258789 | 47102700.0 | 8.522823333740234 |
13 | 2012-01-19 | 12.720000267028809 | 12.430000305175781 | 12.479999542236328 | 12.609999656677246 | 70894200.0 | 8.709303855895996 |
14 | 2012-01-20 | 12.640000343322754 | 12.449999809265137 | 12.550000190734863 | 12.59000015258789 | 43705700.0 | 8.695490837097168 |
15 | 2012-01-23 | 12.84000015258789 | 12.550000190734863 | 12.6899995803833 | 12.65999984741211 | 49379700.0 | 8.74383544921875 |
16 | 2012-01-24 | 12.859999656677246 | 12.460000038146973 | 12.5600004196167 | 12.819999694824219 | 45768400.0 | 8.854344367980957 |
17 | 2012-01-25 | 12.979999542236328 | 12.699999809265137 | 12.800000190734863 | 12.930000305175781 | 54021600.0 | 8.930315017700195 |
18 | 2012-01-26 | 13.050000190734863 | 12.65999984741211 | 13.029999732971191 | 12.789999961853027 | 75470700.0 | 8.833622932434082 |
19 | 2012-01-27 | 12.529999732971191 | 11.789999961853027 | 11.960000038146973 | 12.210000038146973 | 142155300.0 | 8.466132164001465 |
20 | 2012-01-30 | 12.4399995803833 | 12.0 | 12.0600004196167 | 12.289999961853027 | 57752600.0 | 8.52160358428955 |
21 | 2012-01-31 | 12.510000228881836 | 12.199999809265137 | 12.470000267028809 | 12.420000076293945 | 46412100.0 | 8.611743927001953 |
22 | 2012-02-01 | 12.75 | 12.289999961853027 | 12.729999542236328 | 12.329999923706055 | 71669000.0 | 8.549338340759277 |
23 | 2012-02-02 | 12.430000305175781 | 12.199999809265137 | 12.399999618530273 | 12.260000228881836 | 48347600.0 | 8.50080394744873 |
24 | 2012-02-03 | 12.84000015258789 | 12.390000343322754 | 12.470000267028809 | 12.789999961853027 | 78851200.0 | 8.868290901184082 |
25 | 2012-02-06 | 13.0 | 12.710000038146973 | 12.850000381469727 | 12.960000038146973 | 46363300.0 | 8.986166000366211 |
26 | 2012-02-07 | 12.970000267028809 | 12.829999923706055 | 12.930000305175781 | 12.880000114440918 | 39413500.0 | 8.930694580078125 |
27 | 2012-02-08 | 12.960000038146973 | 12.800000190734863 | 12.90999984741211 | 12.84000015258789 | 35352500.0 | 8.902960777282715 |
28 | 2012-02-09 | 12.899999618530273 | 12.670000076293945 | 12.890000343322754 | 12.6899995803833 | 52290500.0 | 8.79895305633545 |
29 | 2012-02-10 | 12.65999984741211 | 12.369999885559082 | 12.520000457763672 | 12.4399995803833 | 52505500.0 | 8.625611305236816 |
30 | 2012-02-13 | 12.739999771118164 | 12.510000228881836 | 12.739999771118164 | 12.539999961853027 | 34474400.0 | 8.694945335388184 |
31 | 2012-02-14 | 12.579999923706055 | 12.34000015258789 | 12.460000038146973 | 12.479999542236328 | 39627900.0 | 8.65334415435791 |
32 | 2012-02-15 | 12.569999694824219 | 12.329999923706055 | 12.470000267028809 | 12.380000114440918 | 38174800.0 | 8.58400821685791 |
33 | 2012-02-16 | 12.770000457763672 | 12.380000114440918 | 12.380000114440918 | 12.739999771118164 | 49164400.0 | 8.833624839782715 |
34 | 2012-02-17 | 12.880000114440918 | 12.710000038146973 | 12.84000015258789 | 12.75 | 30778000.0 | 8.840556144714355 |
35 | 2012-02-21 | 12.760000228881836 | 12.460000038146973 | 12.739999771118164 | 12.529999732971191 | 38409800.0 | 8.688013076782227 |
36 | 2012-02-22 | 12.510000228881836 | 12.220000267028809 | 12.489999771118164 | 12.279999732971191 | 43326000.0 | 8.51467227935791 |
37 | 2012-02-23 | 12.4399995803833 | 12.15999984741211 | 12.270000457763672 | 12.399999618530273 | 36747600.0 | 8.597875595092773 |
38 | 2012-02-24 | 12.460000038146973 | 12.1899995803833 | 12.430000305175781 | 12.229999542236328 | 31399300.0 | 8.480000495910645 |
39 | 2012-02-27 | 12.359999656677246 | 11.989999771118164 | 12.109999656677246 | 12.300000190734863 | 38703400.0 | 8.528534889221191 |
40 | 2012-02-28 | 12.350000381469727 | 12.199999809265137 | 12.34000015258789 | 12.25 | 30789000.0 | 8.493865966796875 |
41 | 2012-02-29 | 12.550000190734863 | 12.25 | 12.279999732971191 | 12.380000114440918 | 62093700.0 | 8.58400821685791 |
42 | 2012-03-01 | 12.770000457763672 | 12.449999809265137 | 12.479999542236328 | 12.65999984741211 | 68262000.0 | 8.778153419494629 |
43 | 2012-03-02 | 12.9399995803833 | 12.680000305175781 | 12.739999771118164 | 12.720000267028809 | 49063500.0 | 8.819756507873535 |
44 | 2012-03-05 | 12.680000305175781 | 12.40999984741211 | 12.670000076293945 | 12.460000038146973 | 28433700.0 | 8.639480590820312 |
45 | 2012-03-06 | 12.25 | 12.0 | 12.229999542236328 | 12.09000015258789 | 57374500.0 | 8.382928848266602 |
46 | 2012-03-07 | 12.300000190734863 | 12.149999618530273 | 12.210000038146973 | 12.239999771118164 | 28440900.0 | 8.48693561553955 |
47 | 2012-03-08 | 12.550000190734863 | 12.319999694824219 | 12.40999984741211 | 12.460000038146973 | 37099100.0 | 8.639480590820312 |
48 | 2012-03-09 | 12.729999542236328 | 12.479999542236328 | 12.529999732971191 | 12.579999923706055 | 36159300.0 | 8.722681045532227 |
49 | 2012-03-12 | 12.59000015258789 | 12.369999885559082 | 12.569999694824219 | 12.430000305175781 | 30275700.0 | 8.618677139282227 |
50 | 2012-03-13 | 12.720000267028809 | 12.399999618530273 | 12.479999542236328 | 12.699999809265137 | 42783600.0 | 8.805888175964355 |
51 | 2012-03-14 | 12.899999618530273 | 12.630000114440918 | 12.640000343322754 | 12.880000114440918 | 47578500.0 | 8.930694580078125 |
52 | 2012-03-15 | 13.039999961853027 | 12.829999923706055 | 12.899999618530273 | 12.899999618530273 | 55286600.0 | 8.944561004638672 |
53 | 2012-03-16 | 12.899999618530273 | 12.510000228881836 | 12.859999656677246 | 12.510000228881836 | 77119600.0 | 8.67414665222168 |
54 | 2012-03-19 | 12.680000305175781 | 12.479999542236328 | 12.520000457763672 | 12.630000114440918 | 52445700.0 | 8.757349967956543 |
55 | 2012-03-20 | 12.609999656677246 | 12.390000343322754 | 12.479999542236328 | 12.539999961853027 | 40214400.0 | 8.694945335388184 |
56 | 2012-03-21 | 12.670000076293945 | 12.550000190734863 | 12.59000015258789 | 12.569999694824219 | 27521400.0 | 8.71574878692627 |
57 | 2012-03-22 | 12.539999961853027 | 12.239999771118164 | 12.479999542236328 | 12.319999694824219 | 50117100.0 | 8.542405128479004 |
58 | 2012-03-23 | 12.369999885559082 | 12.180000305175781 | 12.3100004196167 | 12.319999694824219 | 44755000.0 | 8.542405128479004 |
59 | 2012-03-26 | 12.5 | 12.390000343322754 | 12.449999809265137 | 12.479999542236328 | 26692200.0 | 8.65334415435791 |
60 | 2012-03-27 | 12.609999656677246 | 12.300000190734863 | 12.510000228881836 | 12.319999694824219 | 35070700.0 | 8.542405128479004 |
61 | 2012-03-28 | 12.359999656677246 | 12.180000305175781 | 12.350000381469727 | 12.319999694824219 | 41051700.0 | 8.542405128479004 |
62 | 2012-03-29 | 12.520000457763672 | 12.239999771118164 | 12.329999923706055 | 12.5 | 51039700.0 | 8.667215347290039 |
63 | 2012-03-30 | 12.579999923706055 | 12.399999618530273 | 12.550000190734863 | 12.479999542236328 | 36381000.0 | 8.65334415435791 |
64 | 2012-04-02 | 12.649999618530273 | 12.4399995803833 | 12.5 | 12.619999885559082 | 43966900.0 | 8.750414848327637 |
65 | 2012-04-03 | 12.949999809265137 | 12.460000038146973 | 12.710000038146973 | 12.640000343322754 | 97034200.0 | 8.764284133911133 |
66 | 2012-04-04 | 12.520000457763672 | 12.319999694824219 | 12.460000038146973 | 12.510000228881836 | 51505000.0 | 8.67414665222168 |
67 | 2012-04-05 | 12.579999923706055 | 12.380000114440918 | 12.380000114440918 | 12.470000267028809 | 37939500.0 | 8.646410942077637 |
68 | 2012-04-09 | 12.289999961853027 | 12.109999656677246 | 12.260000228881836 | 12.220000267028809 | 42515300.0 | 8.473068237304688 |
69 | 2012-04-10 | 12.279999732971191 | 11.649999618530273 | 12.1899995803833 | 11.789999961853027 | 77370300.0 | 8.17491626739502 |
70 | 2012-04-11 | 12.020000457763672 | 11.880000114440918 | 11.989999771118164 | 11.90999984741211 | 34724400.0 | 8.258118629455566 |
71 | 2012-04-12 | 12.130000114440918 | 11.859999656677246 | 11.9399995803833 | 12.069999694824219 | 26988800.0 | 8.369062423706055 |
72 | 2012-04-13 | 12.029999732971191 | 11.84000015258789 | 11.979999542236328 | 11.920000076293945 | 39675000.0 | 8.265055656433105 |
73 | 2012-04-16 | 12.050000190734863 | 11.829999923706055 | 12.010000228881836 | 11.880000114440918 | 31903500.0 | 8.23731803894043 |
74 | 2012-04-17 | 12.0 | 11.880000114440918 | 11.979999542236328 | 11.90999984741211 | 35981200.0 | 8.258118629455566 |
75 | 2012-04-18 | 11.850000381469727 | 11.720000267028809 | 11.8100004196167 | 11.789999961853027 | 32314000.0 | 8.17491626739502 |
76 | 2012-04-19 | 11.880000114440918 | 11.579999923706055 | 11.8100004196167 | 11.65999984741211 | 48169200.0 | 8.084773063659668 |
77 | 2012-04-20 | 11.720000267028809 | 11.390000343322754 | 11.710000038146973 | 11.40999984741211 | 52631000.0 | 7.911433219909668 |
78 | 2012-04-23 | 11.399999618530273 | 11.149999618530273 | 11.149999618530273 | 11.350000381469727 | 31269200.0 | 7.869828701019287 |
79 | 2012-04-24 | 11.609999656677246 | 11.359999656677246 | 11.609999656677246 | 11.390000343322754 | 38615200.0 | 7.897563457489014 |
80 | 2012-04-25 | 11.75 | 11.430000305175781 | 11.510000228881836 | 11.729999542236328 | 45185400.0 | 8.13331127166748 |
81 | 2012-04-26 | 11.930000305175781 | 11.670000076293945 | 11.710000038146973 | 11.869999885559082 | 40889300.0 | 8.230384826660156 |
82 | 2012-04-27 | 12.039999961853027 | 11.520000457763672 | 12.029999732971191 | 11.600000381469727 | 83070300.0 | 8.043172836303711 |
83 | 2012-04-30 | 11.470000267028809 | 11.149999618530273 | 11.420000076293945 | 11.279999732971191 | 46156300.0 | 7.855151653289795 |
84 | 2012-05-01 | 11.34000015258789 | 11.109999656677246 | 11.25 | 11.229999542236328 | 43959200.0 | 7.820334434509277 |
85 | 2012-05-02 | 11.170000076293945 | 11.0 | 11.15999984741211 | 11.100000381469727 | 48572900.0 | 7.7298054695129395 |
86 | 2012-05-03 | 11.149999618530273 | 10.850000381469727 | 11.130000114440918 | 10.920000076293945 | 40238400.0 | 7.604454517364502 |
87 | 2012-05-04 | 10.869999885559082 | 10.630000114440918 | 10.84000015258789 | 10.670000076293945 | 53268400.0 | 7.430360317230225 |
88 | 2012-05-07 | 10.789999961853027 | 10.520000457763672 | 10.529999732971191 | 10.65999984741211 | 33235200.0 | 7.42339563369751 |
89 | 2012-05-08 | 10.640000343322754 | 10.399999618530273 | 10.600000381469727 | 10.609999656677246 | 46174500.0 | 7.388577461242676 |
90 | 2012-05-09 | 10.8100004196167 | 10.40999984741211 | 10.479999542236328 | 10.6899995803833 | 54501200.0 | 7.444286823272705 |
91 | 2012-05-10 | 10.859999656677246 | 10.65999984741211 | 10.829999923706055 | 10.710000038146973 | 42526100.0 | 7.458214282989502 |
92 | 2012-05-11 | 10.829999923706055 | 10.5600004196167 | 10.609999656677246 | 10.579999923706055 | 36561300.0 | 7.367685794830322 |
93 | 2012-05-14 | 10.529999732971191 | 10.300000190734863 | 10.40999984741211 | 10.319999694824219 | 50225200.0 | 7.1866302490234375 |
94 | 2012-05-15 | 10.34000015258789 | 10.100000381469727 | 10.34000015258789 | 10.149999618530273 | 41886500.0 | 7.068244457244873 |
95 | 2012-05-16 | 10.430000305175781 | 10.149999618530273 | 10.229999542236328 | 10.15999984741211 | 44321300.0 | 7.075207710266113 |
96 | 2012-05-17 | 10.25 | 10.010000228881836 | 10.15999984741211 | 10.010000228881836 | 49648900.0 | 6.970750331878662 |
97 | 2012-05-18 | 10.180000305175781 | 9.960000038146973 | 10.079999923706055 | 10.010000228881836 | 50572000.0 | 6.970750331878662 |
98 | 2012-05-21 | 10.229999542236328 | 10.0 | 10.020000457763672 | 10.199999809265137 | 38134900.0 | 7.103059768676758 |
99 | 2012-05-22 | 10.399999618530273 | 10.149999618530273 | 10.25 | 10.1899995803833 | 44295700.0 | 7.096098899841309 |
100 | 2012-05-23 | 10.449999809265137 | 10.220000267028809 | 10.319999694824219 | 10.40999984741211 | 75647800.0 | 7.249300956726074 |
101 | 2012-05-24 | 10.619999885559082 | 10.380000114440918 | 10.5 | 10.59000015258789 | 45334100.0 | 7.374649524688721 |
102 | 2012-05-25 | 10.680000305175781 | 10.510000228881836 | 10.609999656677246 | 10.600000381469727 | 30430800.0 | 7.381617069244385 |
103 | 2012-05-29 | 10.880000114440918 | 10.680000305175781 | 10.6899995803833 | 10.84000015258789 | 43760600.0 | 7.5487446784973145 |
104 | 2012-05-30 | 10.75 | 10.520000457763672 | 10.729999542236328 | 10.65999984741211 | 44592100.0 | 7.42339563369751 |
105 | 2012-05-31 | 10.680000305175781 | 10.399999618530273 | 10.619999885559082 | 10.5600004196167 | 54297000.0 | 7.353758811950684 |
106 | 2012-06-01 | 10.369999885559082 | 10.0600004196167 | 10.329999923706055 | 10.119999885559082 | 68237000.0 | 7.047351837158203 |
107 | 2012-06-04 | 10.180000305175781 | 9.90999984741211 | 10.149999618530273 | 10.039999961853027 | 57305600.0 | 6.991641998291016 |
108 | 2012-06-05 | 10.239999771118164 | 9.970000267028809 | 10.010000228881836 | 10.1899995803833 | 38326200.0 | 7.096098899841309 |
109 | 2012-06-06 | 10.579999923706055 | 10.270000457763672 | 10.289999961853027 | 10.569999694824219 | 50458000.0 | 7.360719680786133 |
110 | 2012-06-07 | 10.779999732971191 | 10.520000457763672 | 10.729999542236328 | 10.550000190734863 | 33846100.0 | 7.346795082092285 |
111 | 2012-06-08 | 10.680000305175781 | 10.380000114440918 | 10.479999542236328 | 10.65999984741211 | 30811600.0 | 7.42339563369751 |
112 | 2012-06-11 | 10.800000190734863 | 10.449999809265137 | 10.770000457763672 | 10.449999809265137 | 35811400.0 | 7.277156352996826 |
113 | 2012-06-12 | 10.550000190734863 | 10.3100004196167 | 10.470000267028809 | 10.5 | 35130800.0 | 7.311975955963135 |
114 | 2012-06-13 | 10.489999771118164 | 10.220000267028809 | 10.390000343322754 | 10.300000190734863 | 41384200.0 | 7.172700881958008 |
115 | 2012-06-14 | 10.449999809265137 | 10.210000038146973 | 10.270000457763672 | 10.40999984741211 | 37531800.0 | 7.249300956726074 |
116 | 2012-06-15 | 10.420000076293945 | 10.260000228881836 | 10.399999618530273 | 10.350000381469727 | 39442000.0 | 7.207520008087158 |
117 | 2012-06-18 | 10.399999618530273 | 10.260000228881836 | 10.350000381469727 | 10.34000015258789 | 27361000.0 | 7.200554370880127 |
118 | 2012-06-19 | 10.640000343322754 | 10.350000381469727 | 10.369999885559082 | 10.5600004196167 | 37155900.0 | 7.353758811950684 |
119 | 2012-06-20 | 10.739999771118164 | 10.520000457763672 | 10.579999923706055 | 10.649999618530273 | 40810100.0 | 7.41642951965332 |
120 | 2012-06-21 | 10.680000305175781 | 10.25 | 10.649999618530273 | 10.270000457763672 | 40062800.0 | 7.151808738708496 |
121 | 2012-06-22 | 10.399999618530273 | 10.180000305175781 | 10.350000381469727 | 10.1899995803833 | 56427300.0 | 7.096098899841309 |
122 | 2012-06-25 | 10.180000305175781 | 9.949999809265137 | 10.130000114440918 | 10.010000228881836 | 44297600.0 | 6.970750331878662 |
123 | 2012-06-26 | 10.079999923706055 | 9.960000038146973 | 10.0600004196167 | 10.010000228881836 | 31871900.0 | 6.970750331878662 |
124 | 2012-06-27 | 10.100000381469727 | 9.970000267028809 | 10.050000190734863 | 10.020000457763672 | 33278900.0 | 6.977714538574219 |
125 | 2012-06-28 | 10.09000015258789 | 9.930000305175781 | 9.930000305175781 | 10.09000015258789 | 38648400.0 | 7.026461601257324 |
126 | 2012-06-29 | 9.979999542236328 | 9.460000038146973 | 9.949999809265137 | 9.59000015258789 | 138138600.0 | 6.678271770477295 |
127 | 2012-07-02 | 9.600000381469727 | 9.300000190734863 | 9.5 | 9.390000343322754 | 63388600.0 | 6.538996696472168 |
128 | 2012-07-03 | 9.789999961853027 | 9.489999771118164 | 9.529999732971191 | 9.600000381469727 | 49629300.0 | 6.6852335929870605 |
129 | 2012-07-05 | 9.739999771118164 | 9.529999732971191 | 9.670000076293945 | 9.569999694824219 | 31783900.0 | 6.664342880249023 |
130 | 2012-07-06 | 9.520000457763672 | 9.399999618530273 | 9.470000267028809 | 9.5 | 30355400.0 | 6.615598678588867 |
131 | 2012-07-09 | 9.470000267028809 | 9.3100004196167 | 9.460000038146973 | 9.449999809265137 | 37441600.0 | 6.580780506134033 |
132 | 2012-07-10 | 9.550000190734863 | 9.279999732971191 | 9.5 | 9.350000381469727 | 33516600.0 | 6.511140823364258 |
133 | 2012-07-11 | 9.380000114440918 | 9.260000228881836 | 9.329999923706055 | 9.329999923706055 | 32028700.0 | 6.4972147941589355 |
134 | 2012-07-12 | 9.279999732971191 | 9.119999885559082 | 9.260000228881836 | 9.130000114440918 | 55111000.0 | 6.357936859130859 |
135 | 2012-07-13 | 9.319999694824219 | 9.140000343322754 | 9.15999984741211 | 9.270000457763672 | 30248300.0 | 6.4554314613342285 |
136 | 2012-07-16 | 9.319999694824219 | 9.149999618530273 | 9.220000267028809 | 9.260000228881836 | 28838200.0 | 6.448466777801514 |
137 | 2012-07-17 | 9.350000381469727 | 9.119999885559082 | 9.279999732971191 | 9.34000015258789 | 29510000.0 | 6.504176139831543 |
138 | 2012-07-18 | 9.520000457763672 | 9.34000015258789 | 9.380000114440918 | 9.380000114440918 | 31010000.0 | 6.5320329666137695 |
139 | 2012-07-19 | 9.5 | 9.329999923706055 | 9.449999809265137 | 9.350000381469727 | 33615000.0 | 6.511140823364258 |
140 | 2012-07-20 | 9.350000381469727 | 9.180000305175781 | 9.279999732971191 | 9.210000038146973 | 27968300.0 | 6.413647651672363 |
141 | 2012-07-23 | 9.210000038146973 | 9.050000190734863 | 9.079999923706055 | 9.170000076293945 | 33773800.0 | 6.3857927322387695 |
142 | 2012-07-24 | 9.239999771118164 | 8.949999809265137 | 9.170000076293945 | 9.0600004196167 | 53519200.0 | 6.3091912269592285 |
143 | 2012-07-25 | 9.199999809265137 | 8.90999984741211 | 9.170000076293945 | 8.970000267028809 | 44338200.0 | 6.246517181396484 |
144 | 2012-07-26 | 9.109999656677246 | 8.829999923706055 | 9.050000190734863 | 8.960000038146973 | 51798900.0 | 6.239552021026611 |
145 | 2012-07-27 | 9.100000381469727 | 8.880000114440918 | 8.989999771118164 | 9.0 | 67986800.0 | 6.26740837097168 |
146 | 2012-07-30 | 9.180000305175781 | 9.010000228881836 | 9.039999961853027 | 9.100000381469727 | 40958300.0 | 6.337045669555664 |
147 | 2012-07-31 | 9.279999732971191 | 9.119999885559082 | 9.130000114440918 | 9.239999771118164 | 41360900.0 | 6.434539318084717 |
148 | 2012-08-01 | 9.420000076293945 | 8.989999771118164 | 9.289999961853027 | 9.039999961853027 | 65973000.0 | 6.329514026641846 |
149 | 2012-08-02 | 9.029999732971191 | 8.819999694824219 | 8.989999771118164 | 8.920000076293945 | 45326500.0 | 6.245494842529297 |
150 | 2012-08-03 | 9.149999618530273 | 8.960000038146973 | 9.020000457763672 | 9.09000015258789 | 38631400.0 | 6.364522933959961 |
151 | 2012-08-06 | 9.210000038146973 | 9.09000015258789 | 9.130000114440918 | 9.149999618530273 | 23819100.0 | 6.40653133392334 |
152 | 2012-08-07 | 9.390000343322754 | 9.180000305175781 | 9.180000305175781 | 9.3100004196167 | 43574500.0 | 6.518558025360107 |
153 | 2012-08-08 | 9.380000114440918 | 9.239999771118164 | 9.25 | 9.350000381469727 | 22630300.0 | 6.546565532684326 |
154 | 2012-08-09 | 9.460000038146973 | 9.300000190734863 | 9.3100004196167 | 9.34000015258789 | 30909800.0 | 6.539564609527588 |
155 | 2012-08-10 | 9.359999656677246 | 9.229999542236328 | 9.300000190734863 | 9.350000381469727 | 19618800.0 | 6.546565532684326 |
156 | 2012-08-13 | 9.420000076293945 | 9.25 | 9.350000381469727 | 9.399999618530273 | 21122000.0 | 6.5815749168396 |
157 | 2012-08-14 | 9.65999984741211 | 9.420000076293945 | 9.449999809265137 | 9.4399995803833 | 21129500.0 | 6.609579563140869 |
158 | 2012-08-15 | 9.539999961853027 | 9.40999984741211 | 9.4399995803833 | 9.489999771118164 | 21308300.0 | 6.644589424133301 |
159 | 2012-08-16 | 9.670000076293945 | 9.489999771118164 | 9.5 | 9.59000015258789 | 34323700.0 | 6.714606285095215 |
160 | 2012-08-17 | 9.65999984741211 | 9.600000381469727 | 9.649999618530273 | 9.630000114440918 | 34533900.0 | 6.742613315582275 |
161 | 2012-08-20 | 9.640000343322754 | 9.510000228881836 | 9.579999923706055 | 9.630000114440918 | 38923800.0 | 6.742613315582275 |
162 | 2012-08-21 | 9.699999809265137 | 9.520000457763672 | 9.649999618530273 | 9.529999732971191 | 26281100.0 | 6.6725969314575195 |
163 | 2012-08-22 | 9.5600004196167 | 9.399999618530273 | 9.5 | 9.489999771118164 | 26965500.0 | 6.644589424133301 |
164 | 2012-08-23 | 9.539999961853027 | 9.420000076293945 | 9.449999809265137 | 9.449999809265137 | 23537700.0 | 6.616583347320557 |
165 | 2012-08-24 | 9.520000457763672 | 9.40999984741211 | 9.420000076293945 | 9.489999771118164 | 19574600.0 | 6.644589424133301 |
166 | 2012-08-27 | 9.520000457763672 | 9.380000114440918 | 9.510000228881836 | 9.390000343322754 | 22754200.0 | 6.574573040008545 |
167 | 2012-08-28 | 9.4399995803833 | 9.3100004196167 | 9.369999885559082 | 9.34000015258789 | 23084400.0 | 6.539564609527588 |
168 | 2012-08-29 | 9.399999618530273 | 9.289999961853027 | 9.329999923706055 | 9.319999694824219 | 26115700.0 | 6.525559425354004 |
169 | 2012-08-30 | 9.34000015258789 | 9.25 | 9.300000190734863 | 9.3100004196167 | 16459400.0 | 6.518558025360107 |
170 | 2012-08-31 | 9.430000305175781 | 9.3100004196167 | 9.390000343322754 | 9.34000015258789 | 28029200.0 | 6.539564609527588 |
171 | 2012-09-04 | 9.470000267028809 | 9.350000381469727 | 9.369999885559082 | 9.40999984741211 | 37965000.0 | 6.588576316833496 |
172 | 2012-09-05 | 9.619999885559082 | 9.390000343322754 | 9.449999809265137 | 9.569999694824219 | 40608800.0 | 6.700600624084473 |
173 | 2012-09-06 | 9.960000038146973 | 9.65999984741211 | 9.65999984741211 | 9.920000076293945 | 67996400.0 | 6.9456610679626465 |
174 | 2012-09-07 | 10.229999542236328 | 9.930000305175781 | 9.949999809265137 | 10.140000343322754 | 60617000.0 | 7.099698543548584 |
175 | 2012-09-10 | 10.279999732971191 | 10.0600004196167 | 10.079999923706055 | 10.109999656677246 | 43381300.0 | 7.078693389892578 |
176 | 2012-09-11 | 10.25 | 10.130000114440918 | 10.180000305175781 | 10.149999618530273 | 28165300.0 | 7.106698989868164 |
177 | 2012-09-12 | 10.300000190734863 | 10.170000076293945 | 10.25 | 10.210000038146973 | 28046500.0 | 7.148707866668701 |
178 | 2012-09-13 | 10.380000114440918 | 10.119999885559082 | 10.199999809265137 | 10.34000015258789 | 50920200.0 | 7.239731788635254 |
179 | 2012-09-14 | 10.569999694824219 | 10.390000343322754 | 10.40999984741211 | 10.529999732971191 | 55934300.0 | 7.372763633728027 |
180 | 2012-09-17 | 10.420000076293945 | 10.260000228881836 | 10.270000457763672 | 10.390000343322754 | 31922200.0 | 7.2747416496276855 |
181 | 2012-09-18 | 10.449999809265137 | 10.279999732971191 | 10.300000190734863 | 10.420000076293945 | 34937000.0 | 7.29574728012085 |
182 | 2012-09-19 | 10.65999984741211 | 10.449999809265137 | 10.489999771118164 | 10.59000015258789 | 42403000.0 | 7.414773941040039 |
183 | 2012-09-20 | 10.520000457763672 | 10.350000381469727 | 10.479999542236328 | 10.4399995803833 | 28755100.0 | 7.309750080108643 |
184 | 2012-09-21 | 10.539999961853027 | 10.359999656677246 | 10.529999732971191 | 10.399999618530273 | 35459800.0 | 7.281742095947266 |
185 | 2012-09-24 | 10.399999618530273 | 10.260000228881836 | 10.300000190734863 | 10.319999694824219 | 28557900.0 | 7.225728511810303 |
186 | 2012-09-25 | 10.369999885559082 | 10.0600004196167 | 10.350000381469727 | 10.09000015258789 | 36866300.0 | 7.064690113067627 |
187 | 2012-09-26 | 10.119999885559082 | 9.859999656677246 | 9.979999542236328 | 10.010000228881836 | 44362600.0 | 7.008676052093506 |
188 | 2012-09-27 | 10.180000305175781 | 10.020000457763672 | 10.130000114440918 | 10.020000457763672 | 25740900.0 | 7.0156779289245605 |
189 | 2012-09-28 | 10.0 | 9.8100004196167 | 9.989999771118164 | 9.859999656677246 | 44586300.0 | 6.903650283813477 |
190 | 2012-10-01 | 10.079999923706055 | 9.880000114440918 | 9.890000343322754 | 9.930000305175781 | 33445600.0 | 6.952662944793701 |
191 | 2012-10-02 | 10.050000190734863 | 9.710000038146973 | 10.010000228881836 | 9.789999961853027 | 63630000.0 | 6.854639530181885 |
192 | 2012-10-03 | 10.020000457763672 | 9.760000228881836 | 9.819999694824219 | 9.9399995803833 | 51023800.0 | 6.959664344787598 |
193 | 2012-10-04 | 10.149999618530273 | 9.960000038146973 | 10.0600004196167 | 10.109999656677246 | 46855500.0 | 7.078693389892578 |
194 | 2012-10-05 | 10.279999732971191 | 10.130000114440918 | 10.170000076293945 | 10.15999984741211 | 40693900.0 | 7.113699913024902 |
195 | 2012-10-08 | 10.119999885559082 | 9.989999771118164 | 10.0600004196167 | 10.050000190734863 | 25473900.0 | 7.036684036254883 |
196 | 2012-10-09 | 10.25 | 10.020000457763672 | 10.210000038146973 | 10.100000381469727 | 38235700.0 | 7.071691036224365 |
197 | 2012-10-10 | 10.119999885559082 | 9.949999809265137 | 10.119999885559082 | 9.979999542236328 | 33951600.0 | 6.9876708984375 |
198 | 2012-10-11 | 10.260000228881836 | 10.050000190734863 | 10.0600004196167 | 10.140000343322754 | 39328700.0 | 7.099698543548584 |
199 | 2012-10-12 | 10.25 | 10.09000015258789 | 10.140000343322754 | 10.119999885559082 | 24108500.0 | 7.085695743560791 |
200 | 2012-10-15 | 10.25 | 10.09000015258789 | 10.109999656677246 | 10.220000267028809 | 26466500.0 | 7.155711650848389 |
201 | 2012-10-16 | 10.319999694824219 | 10.220000267028809 | 10.260000228881836 | 10.300000190734863 | 32788400.0 | 7.21172571182251 |
202 | 2012-10-17 | 10.40999984741211 | 10.260000228881836 | 10.3100004196167 | 10.40999984741211 | 29346300.0 | 7.288743019104004 |
203 | 2012-10-18 | 10.569999694824219 | 10.329999923706055 | 10.359999656677246 | 10.430000305175781 | 44041700.0 | 7.30274772644043 |
204 | 2012-10-19 | 10.430000305175781 | 10.130000114440918 | 10.420000076293945 | 10.180000305175781 | 40493000.0 | 7.127705097198486 |
205 | 2012-10-22 | 10.239999771118164 | 10.029999732971191 | 10.140000343322754 | 10.170000076293945 | 39149700.0 | 7.1207051277160645 |
206 | 2012-10-23 | 10.109999656677246 | 9.970000267028809 | 10.020000457763672 | 10.0 | 32476500.0 | 7.001675605773926 |
207 | 2012-10-24 | 10.289999961853027 | 10.010000228881836 | 10.079999923706055 | 10.170000076293945 | 49339800.0 | 7.1207051277160645 |
208 | 2012-10-25 | 10.489999771118164 | 10.279999732971191 | 10.420000076293945 | 10.390000343322754 | 59290900.0 | 7.2747416496276855 |
209 | 2012-10-26 | 10.420000076293945 | 10.220000267028809 | 10.350000381469727 | 10.359999656677246 | 43485500.0 | 7.2537336349487305 |
210 | 2012-10-31 | 11.170000076293945 | 10.600000381469727 | 10.699999809265137 | 11.15999984741211 | 137960900.0 | 7.8517632484436035 |
211 | 2012-11-01 | 11.300000190734863 | 10.880000114440918 | 11.1899995803833 | 11.25 | 88770100.0 | 7.915083408355713 |
212 | 2012-11-02 | 11.380000114440918 | 11.149999618530273 | 11.3100004196167 | 11.170000076293945 | 53399000.0 | 7.858799934387207 |
213 | 2012-11-05 | 11.350000381469727 | 11.130000114440918 | 11.149999618530273 | 11.25 | 37995000.0 | 7.915083408355713 |
214 | 2012-11-06 | 11.59000015258789 | 11.260000228881836 | 11.329999923706055 | 11.420000076293945 | 51232200.0 | 8.034689903259277 |
215 | 2012-11-07 | 11.34000015258789 | 11.039999961853027 | 11.25 | 11.0600004196167 | 56674900.0 | 7.78140926361084 |
216 | 2012-11-08 | 11.229999542236328 | 10.890000343322754 | 11.069999694824219 | 10.899999618530273 | 45948800.0 | 7.668834686279297 |
217 | 2012-11-09 | 11.100000381469727 | 10.710000038146973 | 10.760000228881836 | 10.930000305175781 | 40703600.0 | 7.689944744110107 |
218 | 2012-11-12 | 11.15999984741211 | 10.960000038146973 | 11.029999732971191 | 10.970000267028809 | 25723100.0 | 7.718087196350098 |
219 | 2012-11-13 | 11.100000381469727 | 10.859999656677246 | 10.890000343322754 | 11.0 | 33342900.0 | 7.739195346832275 |
220 | 2012-11-14 | 11.050000190734863 | 10.619999885559082 | 11.020000457763672 | 10.670000076293945 | 45664700.0 | 7.507017135620117 |
221 | 2012-11-15 | 10.800000190734863 | 10.460000038146973 | 10.569999694824219 | 10.569999694824219 | 48879800.0 | 7.436662673950195 |
222 | 2012-11-16 | 10.640000343322754 | 10.380000114440918 | 10.579999923706055 | 10.5 | 45346200.0 | 7.3874125480651855 |
223 | 2012-11-19 | 10.899999618530273 | 10.649999618530273 | 10.649999618530273 | 10.829999923706055 | 39359100.0 | 7.619586944580078 |
224 | 2012-11-20 | 11.020000457763672 | 10.760000228881836 | 10.850000381469727 | 10.850000381469727 | 34739800.0 | 7.633660316467285 |
225 | 2012-11-21 | 11.0 | 10.800000190734863 | 10.84000015258789 | 10.920000076293945 | 21181700.0 | 7.68290901184082 |
226 | 2012-11-23 | 11.100000381469727 | 10.960000038146973 | 10.979999542236328 | 11.100000381469727 | 16032200.0 | 7.809548377990723 |
227 | 2012-11-26 | 11.140000343322754 | 10.970000267028809 | 11.050000190734863 | 11.109999656677246 | 26831700.0 | 7.816585063934326 |
228 | 2012-11-27 | 11.270000457763672 | 11.100000381469727 | 11.100000381469727 | 11.100000381469727 | 37610000.0 | 7.809548377990723 |
229 | 2012-11-28 | 11.260000228881836 | 10.979999542236328 | 11.050000190734863 | 11.25 | 38496900.0 | 7.915083408355713 |
230 | 2012-11-29 | 11.529999732971191 | 11.319999694824219 | 11.319999694824219 | 11.529999732971191 | 57289300.0 | 8.112080574035645 |
231 | 2012-11-30 | 11.600000381469727 | 11.329999923706055 | 11.520000457763672 | 11.449999809265137 | 41329600.0 | 8.055797576904297 |
232 | 2012-12-03 | 11.699999809265137 | 11.399999618530273 | 11.5600004196167 | 11.40999984741211 | 47746300.0 | 8.027654647827148 |
233 | 2012-12-04 | 11.4399995803833 | 11.229999542236328 | 11.399999618530273 | 11.3100004196167 | 37760200.0 | 7.957298278808594 |
234 | 2012-12-05 | 11.399999618530273 | 11.180000305175781 | 11.319999694824219 | 11.3100004196167 | 33152400.0 | 7.957298278808594 |
235 | 2012-12-06 | 11.3100004196167 | 11.1899995803833 | 11.260000228881836 | 11.239999771118164 | 31065800.0 | 7.908048629760742 |
236 | 2012-12-07 | 11.5 | 11.260000228881836 | 11.270000457763672 | 11.479999542236328 | 38404500.0 | 8.076904296875 |
237 | 2012-12-10 | 11.529999732971191 | 11.40999984741211 | 11.40999984741211 | 11.470000267028809 | 26025200.0 | 8.069865226745605 |
238 | 2012-12-11 | 11.579999923706055 | 11.399999618530273 | 11.510000228881836 | 11.489999771118164 | 36326900.0 | 8.083937644958496 |
239 | 2012-12-12 | 11.5600004196167 | 11.430000305175781 | 11.520000457763672 | 11.470000267028809 | 31099900.0 | 8.069865226745605 |
240 | 2012-12-13 | 11.5 | 11.210000038146973 | 11.460000038146973 | 11.270000457763672 | 35443200.0 | 7.929157733917236 |
241 | 2012-12-14 | 11.270000457763672 | 11.029999732971191 | 11.270000457763672 | 11.100000381469727 | 36933500.0 | 7.809548377990723 |
242 | 2012-12-17 | 11.40999984741211 | 11.140000343322754 | 11.15999984741211 | 11.390000343322754 | 46983300.0 | 8.013583183288574 |
243 | 2012-12-18 | 11.680000305175781 | 11.399999618530273 | 11.479999542236328 | 11.670000076293945 | 61810400.0 | 8.210580825805664 |
244 | 2012-12-19 | 11.850000381469727 | 11.619999885559082 | 11.789999961853027 | 11.729999542236328 | 54884700.0 | 8.252793312072754 |
245 | 2012-12-20 | 11.800000190734863 | 11.579999923706055 | 11.739999771118164 | 11.770000457763672 | 47750100.0 | 8.280937194824219 |
246 | 2012-12-21 | 11.859999656677246 | 11.470000267028809 | 11.550000190734863 | 11.859999656677246 | 94489300.0 | 8.344256401062012 |
247 | 2012-12-24 | 12.399999618530273 | 11.670000076293945 | 11.670000076293945 | 12.399999618530273 | 91734900.0 | 8.724181175231934 |
248 | 2012-12-26 | 12.789999961853027 | 12.3100004196167 | 12.3100004196167 | 12.789999961853027 | 140331900.0 | 8.998571395874023 |
249 | 2012-12-27 | 12.8100004196167 | 12.359999656677246 | 12.789999961853027 | 12.760000228881836 | 108315100.0 | 8.977468490600586 |
250 | 2012-12-28 | 12.880000114440918 | 12.520000457763672 | 12.550000190734863 | 12.869999885559082 | 95668600.0 | 9.05485725402832 |
251 | 2012-12-31 | 13.079999923706055 | 12.760000228881836 | 12.880000114440918 | 12.949999809265137 | 106908900.0 | 9.111139297485352 |
252 | 2013-01-02 | 13.279999732971191 | 13.0 | 13.229999542236328 | 13.199999809265137 | 75274700.0 | 9.287034034729004 |
253 | 2013-01-03 | 13.699999809265137 | 13.050000190734863 | 13.239999771118164 | 13.460000038146973 | 121284700.0 | 9.46996021270752 |
254 | 2013-01-04 | 13.609999656677246 | 13.350000381469727 | 13.510000228881836 | 13.569999694824219 | 54669900.0 | 9.547350883483887 |
255 | 2013-01-07 | 13.579999923706055 | 13.350000381469727 | 13.520000457763672 | 13.430000305175781 | 43482400.0 | 9.4488525390625 |
256 | 2013-01-08 | 13.430000305175781 | 13.199999809265137 | 13.380000114440918 | 13.350000381469727 | 46336200.0 | 9.392566680908203 |
257 | 2013-01-09 | 13.600000381469727 | 13.390000343322754 | 13.399999618530273 | 13.470000267028809 | 36973900.0 | 9.476996421813965 |
258 | 2013-01-10 | 13.9399995803833 | 13.680000305175781 | 13.779999732971191 | 13.829999923706055 | 84884300.0 | 9.730274200439453 |
259 | 2013-01-11 | 14.069999694824219 | 13.899999618530273 | 14.0 | 14.0 | 67641200.0 | 9.849884033203125 |
260 | 2013-01-14 | 14.079999923706055 | 13.859999656677246 | 14.039999961853027 | 13.989999771118164 | 46224800.0 | 9.842846870422363 |
261 | 2013-01-15 | 14.300000190734863 | 13.890000343322754 | 13.90999984741211 | 14.300000190734863 | 55425000.0 | 10.060954093933105 |
262 | 2013-01-16 | 14.25 | 14.010000228881836 | 14.15999984741211 | 14.220000267028809 | 51453400.0 | 10.004667282104492 |
263 | 2013-01-17 | 14.300000190734863 | 14.069999694824219 | 14.270000457763672 | 14.220000267028809 | 44299300.0 | 10.004667282104492 |
264 | 2013-01-18 | 14.130000114440918 | 13.970000267028809 | 14.100000381469727 | 14.109999656677246 | 45716100.0 | 9.927275657653809 |
265 | 2013-01-22 | 14.1899995803833 | 14.0 | 14.0600004196167 | 14.170000076293945 | 35467900.0 | 9.969487190246582 |
266 | 2013-01-23 | 14.020000457763672 | 13.789999961853027 | 14.0 | 13.880000114440918 | 58122200.0 | 9.765454292297363 |
267 | 2013-01-24 | 13.979999542236328 | 13.8100004196167 | 13.819999694824219 | 13.869999885559082 | 42532700.0 | 9.758420944213867 |
268 | 2013-01-25 | 13.84000015258789 | 13.640000343322754 | 13.829999923706055 | 13.680000305175781 | 53405400.0 | 9.624743461608887 |
269 | 2013-01-28 | 13.819999694824219 | 13.420000076293945 | 13.489999771118164 | 13.779999732971191 | 51189300.0 | 9.76649284362793 |
270 | 2013-01-29 | 13.609999656677246 | 12.890000343322754 | 13.5600004196167 | 13.140000343322754 | 131146500.0 | 9.312895774841309 |
271 | 2013-01-30 | 13.199999809265137 | 12.890000343322754 | 13.010000228881836 | 12.930000305175781 | 59595900.0 | 9.164058685302734 |
272 | 2013-01-31 | 13.020000457763672 | 12.670000076293945 | 12.859999656677246 | 12.949999809265137 | 65844000.0 | 9.178231239318848 |
273 | 2013-02-01 | 13.130000114440918 | 12.9399995803833 | 13.100000381469727 | 13.020000457763672 | 45222500.0 | 9.227846145629883 |
274 | 2013-02-04 | 13.0 | 12.859999656677246 | 12.9399995803833 | 12.880000114440918 | 32702200.0 | 9.12862491607666 |
275 | 2013-02-05 | 13.25 | 12.9399995803833 | 12.970000267028809 | 13.180000305175781 | 39116500.0 | 9.341243743896484 |
276 | 2013-02-06 | 13.270000457763672 | 13.050000190734863 | 13.130000114440918 | 13.199999809265137 | 33520400.0 | 9.35542106628418 |
277 | 2013-02-07 | 13.3100004196167 | 13.0 | 13.260000228881836 | 13.069999694824219 | 33987500.0 | 9.26328182220459 |
278 | 2013-02-08 | 13.15999984741211 | 13.050000190734863 | 13.100000381469727 | 13.100000381469727 | 18613300.0 | 9.284546852111816 |
279 | 2013-02-11 | 13.199999809265137 | 13.020000457763672 | 13.0600004196167 | 13.109999656677246 | 17688900.0 | 9.291631698608398 |
280 | 2013-02-12 | 13.199999809265137 | 13.050000190734863 | 13.119999885559082 | 13.079999923706055 | 26243300.0 | 9.270369529724121 |
281 | 2013-02-13 | 13.140000343322754 | 12.989999771118164 | 13.109999656677246 | 13.039999961853027 | 24503600.0 | 9.242019653320312 |
282 | 2013-02-14 | 13.170000076293945 | 12.960000038146973 | 13.0 | 13.109999656677246 | 33489000.0 | 9.291631698608398 |
283 | 2013-02-15 | 13.140000343322754 | 13.010000228881836 | 13.140000343322754 | 13.020000457763672 | 32418700.0 | 9.227846145629883 |
284 | 2013-02-19 | 13.09000015258789 | 12.899999618530273 | 13.039999961853027 | 12.989999771118164 | 31089900.0 | 9.206584930419922 |
285 | 2013-02-20 | 12.979999542236328 | 12.569999694824219 | 12.949999809265137 | 12.600000381469727 | 50381800.0 | 8.930171012878418 |
286 | 2013-02-21 | 12.510000228881836 | 12.300000190734863 | 12.510000228881836 | 12.390000343322754 | 43703700.0 | 8.781336784362793 |
287 | 2013-02-22 | 12.5 | 12.3100004196167 | 12.4399995803833 | 12.479999542236328 | 23866400.0 | 8.845124244689941 |
288 | 2013-02-25 | 12.569999694824219 | 12.100000381469727 | 12.529999732971191 | 12.130000114440918 | 38627200.0 | 8.597063064575195 |
289 | 2013-02-26 | 12.350000381469727 | 12.109999656677246 | 12.239999771118164 | 12.34000015258789 | 29191400.0 | 8.74590015411377 |
290 | 2013-02-27 | 12.850000381469727 | 12.350000381469727 | 12.350000381469727 | 12.760000228881836 | 51569900.0 | 9.043574333190918 |
291 | 2013-02-28 | 12.869999885559082 | 12.600000381469727 | 12.779999732971191 | 12.609999656677246 | 37659400.0 | 8.937259674072266 |
292 | 2013-03-01 | 12.75 | 12.380000114440918 | 12.5600004196167 | 12.609999656677246 | 38806100.0 | 8.937259674072266 |
293 | 2013-03-04 | 12.75 | 12.529999732971191 | 12.550000190734863 | 12.75 | 24337100.0 | 9.036484718322754 |
294 | 2013-03-05 | 12.979999542236328 | 12.789999961853027 | 12.869999885559082 | 12.869999885559082 | 26863200.0 | 9.121535301208496 |
295 | 2013-03-06 | 13.0 | 12.850000381469727 | 12.970000267028809 | 12.890000343322754 | 28953400.0 | 9.135708808898926 |
296 | 2013-03-07 | 12.90999984741211 | 12.770000457763672 | 12.890000343322754 | 12.829999923706055 | 27702800.0 | 9.093181610107422 |
297 | 2013-03-08 | 12.989999771118164 | 12.8100004196167 | 12.9399995803833 | 12.979999542236328 | 24715100.0 | 9.199494361877441 |
298 | 2013-03-11 | 13.399999618530273 | 12.899999618530273 | 12.970000267028809 | 13.34000015258789 | 48696900.0 | 9.454643249511719 |
299 | 2013-03-12 | 13.470000267028809 | 13.170000076293945 | 13.369999885559082 | 13.390000343322754 | 46047600.0 | 9.490080833435059 |
300 | 2013-03-13 | 13.449999809265137 | 13.350000381469727 | 13.369999885559082 | 13.399999618530273 | 26467800.0 | 9.49716567993164 |
301 | 2013-03-14 | 13.449999809265137 | 13.369999885559082 | 13.430000305175781 | 13.430000305175781 | 31653300.0 | 9.518431663513184 |
302 | 2013-03-15 | 13.449999809265137 | 13.260000228881836 | 13.3100004196167 | 13.449999809265137 | 62961000.0 | 9.532608985900879 |
303 | 2013-03-18 | 13.390000343322754 | 12.800000190734863 | 13.15999984741211 | 13.260000228881836 | 36877600.0 | 9.397942543029785 |
304 | 2013-03-19 | 13.350000381469727 | 13.09000015258789 | 13.270000457763672 | 13.15999984741211 | 37639900.0 | 9.327070236206055 |
305 | 2013-03-20 | 13.399999618530273 | 13.180000305175781 | 13.220000267028809 | 13.359999656677246 | 32690500.0 | 9.468818664550781 |
306 | 2013-03-21 | 13.420000076293945 | 13.229999542236328 | 13.25 | 13.260000228881836 | 29740300.0 | 9.397942543029785 |
307 | 2013-03-22 | 13.3100004196167 | 13.199999809265137 | 13.239999771118164 | 13.260000228881836 | 21423900.0 | 9.397942543029785 |
308 | 2013-03-25 | 13.399999618530273 | 13.260000228881836 | 13.3100004196167 | 13.289999961853027 | 27238000.0 | 9.419204711914062 |
309 | 2013-03-26 | 13.369999885559082 | 13.239999771118164 | 13.350000381469727 | 13.3100004196167 | 24236700.0 | 9.433382034301758 |
310 | 2013-03-27 | 13.25 | 13.100000381469727 | 13.229999542236328 | 13.220000267028809 | 26240600.0 | 9.369593620300293 |
311 | 2013-03-28 | 13.239999771118164 | 13.100000381469727 | 13.239999771118164 | 13.149999618530273 | 25472400.0 | 9.31998062133789 |
312 | 2013-04-01 | 13.149999618530273 | 12.899999618530273 | 13.010000228881836 | 12.899999618530273 | 32961500.0 | 9.142794609069824 |
313 | 2013-04-02 | 13.1899995803833 | 12.960000038146973 | 13.0 | 13.010000228881836 | 35189300.0 | 9.220758438110352 |
314 | 2013-04-03 | 13.050000190734863 | 12.59000015258789 | 13.050000190734863 | 12.680000305175781 | 45189000.0 | 8.986872673034668 |
315 | 2013-04-04 | 12.779999732971191 | 12.449999809265137 | 12.680000305175781 | 12.649999618530273 | 29803800.0 | 8.965612411499023 |
316 | 2013-04-05 | 12.5 | 12.149999618530273 | 12.430000305175781 | 12.4399995803833 | 42605700.0 | 8.816774368286133 |
317 | 2013-04-08 | 12.829999923706055 | 12.399999618530273 | 12.460000038146973 | 12.779999732971191 | 23884700.0 | 9.057746887207031 |
318 | 2013-04-09 | 12.960000038146973 | 12.75 | 12.850000381469727 | 12.800000190734863 | 29826000.0 | 9.07192325592041 |
319 | 2013-04-10 | 13.130000114440918 | 12.819999694824219 | 12.869999885559082 | 13.119999885559082 | 31089600.0 | 9.298721313476562 |
320 | 2013-04-11 | 13.579999923706055 | 13.130000114440918 | 13.149999618530273 | 13.550000190734863 | 51493300.0 | 9.60347843170166 |
321 | 2013-04-12 | 13.550000190734863 | 13.260000228881836 | 13.430000305175781 | 13.529999732971191 | 37955000.0 | 9.589302062988281 |
322 | 2013-04-15 | 13.460000038146973 | 12.90999984741211 | 13.359999656677246 | 12.949999809265137 | 55885900.0 | 9.178231239318848 |
323 | 2013-04-16 | 13.239999771118164 | 13.0 | 13.170000076293945 | 13.119999885559082 | 36338200.0 | 9.298721313476562 |
324 | 2013-04-17 | 13.050000190734863 | 12.800000190734863 | 12.970000267028809 | 12.930000305175781 | 44583600.0 | 9.164058685302734 |
325 | 2013-04-18 | 12.979999542236328 | 12.649999618530273 | 12.9399995803833 | 12.75 | 34877900.0 | 9.036484718322754 |
326 | 2013-04-19 | 12.970000267028809 | 12.75 | 12.880000114440918 | 12.930000305175781 | 26971400.0 | 9.164058685302734 |
327 | 2013-04-22 | 13.079999923706055 | 12.800000190734863 | 12.970000267028809 | 13.0600004196167 | 26082200.0 | 9.256196022033691 |
328 | 2013-04-23 | 13.449999809265137 | 13.109999656677246 | 13.119999885559082 | 13.359999656677246 | 40082600.0 | 9.468818664550781 |
329 | 2013-04-24 | 13.539999961853027 | 13.119999885559082 | 13.479999542236328 | 13.329999923706055 | 46026300.0 | 9.447556495666504 |
330 | 2013-04-25 | 13.5600004196167 | 13.350000381469727 | 13.399999618530273 | 13.470000267028809 | 42016000.0 | 9.546780586242676 |
331 | 2013-04-26 | 13.760000228881836 | 13.449999809265137 | 13.520000457763672 | 13.670000076293945 | 43814900.0 | 9.688529014587402 |
332 | 2013-04-29 | 13.760000228881836 | 13.569999694824219 | 13.729999542236328 | 13.65999984741211 | 20659200.0 | 9.681442260742188 |
333 | 2013-04-30 | 13.739999771118164 | 13.520000457763672 | 13.65999984741211 | 13.710000038146973 | 24858800.0 | 9.716879844665527 |
334 | 2013-05-01 | 13.779999732971191 | 13.350000381469727 | 13.640000343322754 | 13.380000114440918 | 39344800.0 | 9.552667617797852 |
335 | 2013-05-02 | 13.550000190734863 | 13.380000114440918 | 13.539999961853027 | 13.40999984741211 | 33982900.0 | 9.574089050292969 |
336 | 2013-05-03 | 13.829999923706055 | 13.569999694824219 | 13.579999923706055 | 13.829999923706055 | 45933600.0 | 9.873944282531738 |
337 | 2013-05-06 | 14.149999618530273 | 13.829999923706055 | 13.859999656677246 | 14.09000015258789 | 53821400.0 | 10.059576034545898 |
338 | 2013-05-07 | 14.25 | 14.09000015258789 | 14.199999809265137 | 14.1899995803833 | 42070400.0 | 10.13097095489502 |
339 | 2013-05-08 | 14.239999771118164 | 14.100000381469727 | 14.149999618530273 | 14.210000038146973 | 33334600.0 | 10.145251274108887 |
340 | 2013-05-09 | 14.260000228881836 | 14.15999984741211 | 14.1899995803833 | 14.199999809265137 | 30575000.0 | 10.13810920715332 |
341 | 2013-05-10 | 14.229999542236328 | 14.020000457763672 | 14.210000038146973 | 14.109999656677246 | 30885100.0 | 10.073856353759766 |
342 | 2013-05-13 | 14.119999885559082 | 13.920000076293945 | 14.100000381469727 | 14.010000228881836 | 22758500.0 | 10.002458572387695 |
343 | 2013-05-14 | 14.300000190734863 | 13.979999542236328 | 14.0 | 14.270000457763672 | 32390700.0 | 10.188085556030273 |
344 | 2013-05-15 | 14.770000457763672 | 14.270000457763672 | 14.279999732971191 | 14.670000076293945 | 56875000.0 | 10.473666191101074 |
345 | 2013-05-16 | 14.850000381469727 | 14.600000381469727 | 14.770000457763672 | 14.640000343322754 | 40924300.0 | 10.452250480651855 |
346 | 2013-05-17 | 15.149999618530273 | 14.75 | 14.789999961853027 | 15.079999923706055 | 59729800.0 | 10.766388893127441 |
347 | 2013-05-20 | 15.229999542236328 | 15.0 | 15.010000228881836 | 15.050000190734863 | 34580000.0 | 10.74497127532959 |
348 | 2013-05-21 | 15.220000267028809 | 14.75 | 15.069999694824219 | 14.949999809265137 | 61840300.0 | 10.673575401306152 |
349 | 2013-05-22 | 15.319999694824219 | 14.859999656677246 | 15.079999923706055 | 14.970000267028809 | 67147900.0 | 10.687853813171387 |
350 | 2013-05-23 | 14.9399995803833 | 14.369999885559082 | 14.5 | 14.8100004196167 | 49128700.0 | 10.573617935180664 |
351 | 2013-05-24 | 14.880000114440918 | 14.65999984741211 | 14.710000038146973 | 14.789999961853027 | 25287100.0 | 10.559340476989746 |
352 | 2013-05-28 | 15.350000381469727 | 15.100000381469727 | 15.220000267028809 | 15.279999732971191 | 59250500.0 | 10.909177780151367 |
353 | 2013-05-29 | 15.720000267028809 | 15.239999771118164 | 15.270000457763672 | 15.630000114440918 | 65167400.0 | 11.159061431884766 |
354 | 2013-05-30 | 16.020000457763672 | 15.739999771118164 | 15.760000228881836 | 15.899999618530273 | 61805000.0 | 11.351825714111328 |
355 | 2013-05-31 | 16.040000915527344 | 15.680000305175781 | 15.880000114440918 | 15.680000305175781 | 52117500.0 | 11.194759368896484 |
356 | 2013-06-03 | 16.079999923706055 | 15.510000228881836 | 15.930000305175781 | 15.890000343322754 | 59017900.0 | 11.344690322875977 |
357 | 2013-06-04 | 16.09000015258789 | 15.630000114440918 | 15.979999542236328 | 15.779999732971191 | 50273400.0 | 11.266151428222656 |
358 | 2013-06-05 | 15.710000038146973 | 15.180000305175781 | 15.699999809265137 | 15.25 | 64862400.0 | 10.887758255004883 |
359 | 2013-06-06 | 15.479999542236328 | 15.0600004196167 | 15.25 | 15.4399995803833 | 54819200.0 | 11.023406982421875 |
360 | 2013-06-07 | 15.760000228881836 | 15.460000038146973 | 15.579999923706055 | 15.729999542236328 | 37099500.0 | 11.230454444885254 |
361 | 2013-06-10 | 15.899999618530273 | 15.600000381469727 | 15.859999656677246 | 15.710000038146973 | 29589300.0 | 11.216175079345703 |
362 | 2013-06-11 | 15.680000305175781 | 15.399999618530273 | 15.520000457763672 | 15.510000228881836 | 35360600.0 | 11.073387145996094 |
363 | 2013-06-12 | 15.710000038146973 | 15.3100004196167 | 15.630000114440918 | 15.369999885559082 | 36207400.0 | 10.973432540893555 |
364 | 2013-06-13 | 15.600000381469727 | 15.180000305175781 | 15.3100004196167 | 15.579999923706055 | 34327500.0 | 11.12336254119873 |
365 | 2013-06-14 | 15.569999694824219 | 15.350000381469727 | 15.520000457763672 | 15.369999885559082 | 27186000.0 | 10.973432540893555 |
366 | 2013-06-17 | 15.720000267028809 | 15.4399995803833 | 15.529999732971191 | 15.550000190734863 | 31340000.0 | 11.10194206237793 |
367 | 2013-06-18 | 15.710000038146973 | 15.4399995803833 | 15.539999961853027 | 15.649999618530273 | 25950200.0 | 11.17333984375 |
368 | 2013-06-19 | 15.619999885559082 | 15.3100004196167 | 15.600000381469727 | 15.319999694824219 | 35997500.0 | 10.937736511230469 |
369 | 2013-06-20 | 15.279999732971191 | 14.75 | 15.1899995803833 | 14.819999694824219 | 57313900.0 | 10.580760955810547 |
370 | 2013-06-21 | 15.0600004196167 | 14.59000015258789 | 15.020000457763672 | 15.0 | 48218100.0 | 10.709270477294922 |
371 | 2013-06-24 | 14.829999923706055 | 14.300000190734863 | 14.670000076293945 | 14.670000076293945 | 58598000.0 | 10.473666191101074 |
372 | 2013-06-25 | 15.0 | 14.84000015258789 | 14.850000381469727 | 14.970000267028809 | 34031900.0 | 10.687853813171387 |
373 | 2013-06-26 | 15.3100004196167 | 15.100000381469727 | 15.15999984741211 | 15.289999961853027 | 39595100.0 | 10.916315078735352 |
374 | 2013-06-27 | 15.699999809265137 | 15.390000343322754 | 15.430000305175781 | 15.649999618530273 | 35859600.0 | 11.17333984375 |
375 | 2013-06-28 | 15.649999618530273 | 15.4399995803833 | 15.5600004196167 | 15.470000267028809 | 45034700.0 | 11.044829368591309 |
376 | 2013-07-01 | 15.789999961853027 | 15.5600004196167 | 15.609999656677246 | 15.739999771118164 | 36012200.0 | 11.237595558166504 |
377 | 2013-07-02 | 16.209999084472656 | 15.6899995803833 | 15.760000228881836 | 16.18000030517578 | 70275900.0 | 11.551732063293457 |
378 | 2013-07-03 | 16.450000762939453 | 16.139999389648438 | 16.149999618530273 | 16.43000030517578 | 38114000.0 | 11.73022174835205 |
379 | 2013-07-05 | 16.739999771118164 | 16.479999542236328 | 16.530000686645508 | 16.700000762939453 | 44728400.0 | 11.922989845275879 |
380 | 2013-07-08 | 16.93000030517578 | 16.75 | 16.850000381469727 | 16.809999465942383 | 42019600.0 | 12.001523971557617 |
381 | 2013-07-09 | 16.940000534057617 | 16.719999313354492 | 16.860000610351562 | 16.84000015258789 | 33762200.0 | 12.022945404052734 |
382 | 2013-07-10 | 16.8799991607666 | 16.649999618530273 | 16.760000228881836 | 16.719999313354492 | 38162900.0 | 11.937265396118164 |
383 | 2013-07-11 | 16.989999771118164 | 16.860000610351562 | 16.950000762939453 | 16.979999542236328 | 34601800.0 | 12.122895240783691 |
384 | 2013-07-12 | 17.110000610351562 | 16.969999313354492 | 16.979999542236328 | 17.110000610351562 | 27297500.0 | 12.21570873260498 |
385 | 2013-07-15 | 17.290000915527344 | 17.100000381469727 | 17.239999771118164 | 17.1200008392334 | 26663500.0 | 12.222847938537598 |
386 | 2013-07-16 | 16.950000762939453 | 16.40999984741211 | 16.950000762939453 | 16.600000381469727 | 63282600.0 | 11.851594924926758 |
387 | 2013-07-17 | 16.829999923706055 | 16.6200008392334 | 16.639999389648438 | 16.780000686645508 | 27888100.0 | 11.980106353759766 |
388 | 2013-07-18 | 16.979999542236328 | 16.780000686645508 | 16.81999969482422 | 16.93000030517578 | 24606400.0 | 12.087197303771973 |
389 | 2013-07-19 | 16.889999389648438 | 16.649999618530273 | 16.889999389648438 | 16.760000228881836 | 29592500.0 | 11.965826988220215 |
390 | 2013-07-22 | 17.040000915527344 | 16.829999923706055 | 16.8700008392334 | 17.040000915527344 | 28745600.0 | 12.165731430053711 |
391 | 2013-07-23 | 17.170000076293945 | 16.81999969482422 | 17.15999984741211 | 16.940000534057617 | 35016900.0 | 12.094338417053223 |
392 | 2013-07-24 | 17.68000030517578 | 17.25 | 17.479999542236328 | 17.3700008392334 | 78608500.0 | 12.401335716247559 |
393 | 2013-07-25 | 17.270000457763672 | 16.8799991607666 | 17.260000228881836 | 16.959999084472656 | 51510200.0 | 12.108613967895508 |
394 | 2013-07-26 | 17.1299991607666 | 16.899999618530273 | 16.920000076293945 | 17.020000457763672 | 30356000.0 | 12.151451110839844 |
395 | 2013-07-29 | 17.190000534057617 | 17.049999237060547 | 17.079999923706055 | 17.079999923706055 | 27823400.0 | 12.194290161132812 |
396 | 2013-07-30 | 17.25 | 17.059999465942383 | 17.190000534057617 | 17.079999923706055 | 25879200.0 | 12.194290161132812 |
397 | 2013-07-31 | 17.149999618530273 | 16.84000015258789 | 17.09000015258789 | 16.8799991607666 | 42156300.0 | 12.122477531433105 |
398 | 2013-08-01 | 17.209999084472656 | 16.950000762939453 | 17.040000915527344 | 17.190000534057617 | 39519600.0 | 12.345102310180664 |
399 | 2013-08-02 | 17.5 | 17.1200008392334 | 17.149999618530273 | 17.5 | 32233600.0 | 12.567728042602539 |
400 | 2013-08-05 | 17.5 | 17.110000610351562 | 17.440000534057617 | 17.190000534057617 | 53813000.0 | 12.345102310180664 |
401 | 2013-08-06 | 17.229999542236328 | 17.0 | 17.18000030517578 | 17.030000686645508 | 29014000.0 | 12.230196952819824 |
402 | 2013-08-07 | 16.959999084472656 | 16.719999313354492 | 16.950000762939453 | 16.770000457763672 | 33058100.0 | 12.043478012084961 |
403 | 2013-08-08 | 17.030000686645508 | 16.8700008392334 | 16.940000534057617 | 16.979999542236328 | 26626200.0 | 12.194291114807129 |
404 | 2013-08-09 | 17.110000610351562 | 16.940000534057617 | 16.950000762939453 | 17.020000457763672 | 25625300.0 | 12.223014831542969 |
405 | 2013-08-12 | 17.139999389648438 | 16.889999389648438 | 16.90999984741211 | 17.06999969482422 | 23170600.0 | 12.25892448425293 |
406 | 2013-08-13 | 17.209999084472656 | 16.959999084472656 | 17.149999618530273 | 17.059999465942383 | 22372000.0 | 12.251740455627441 |
407 | 2013-08-14 | 17.059999465942383 | 16.850000381469727 | 17.040000915527344 | 16.889999389648438 | 29255700.0 | 12.129653930664062 |
408 | 2013-08-15 | 16.729999542236328 | 16.219999313354492 | 16.709999084472656 | 16.43000030517578 | 55905300.0 | 11.799304962158203 |
409 | 2013-08-16 | 16.600000381469727 | 16.219999313354492 | 16.450000762939453 | 16.299999237060547 | 30477300.0 | 11.70594310760498 |
410 | 2013-08-19 | 16.309999465942383 | 16.110000610351562 | 16.290000915527344 | 16.1200008392334 | 28013600.0 | 11.576676368713379 |
411 | 2013-08-20 | 16.360000610351562 | 15.819999694824219 | 16.059999465942383 | 16.309999465942383 | 42599300.0 | 11.713125228881836 |
412 | 2013-08-21 | 16.420000076293945 | 16.110000610351562 | 16.309999465942383 | 16.25 | 34926600.0 | 11.670034408569336 |
413 | 2013-08-22 | 16.489999771118164 | 16.25 | 16.290000915527344 | 16.40999984741211 | 16464700.0 | 11.784939765930176 |
414 | 2013-08-23 | 16.520000457763672 | 16.350000381469727 | 16.469999313354492 | 16.450000762939453 | 21547100.0 | 11.813668251037598 |
415 | 2013-08-26 | 16.6200008392334 | 16.3799991607666 | 16.440000534057617 | 16.40999984741211 | 24792600.0 | 11.784939765930176 |
416 | 2013-08-27 | 16.18000030517578 | 15.850000381469727 | 16.15999984741211 | 15.880000114440918 | 44005000.0 | 11.404317855834961 |
417 | 2013-08-28 | 16.149999618530273 | 15.710000038146973 | 15.859999656677246 | 16.020000457763672 | 37027600.0 | 11.504860877990723 |
418 | 2013-08-29 | 16.65999984741211 | 16.149999618530273 | 16.209999084472656 | 16.5 | 47714900.0 | 11.849574089050293 |
419 | 2013-08-30 | 16.59000015258789 | 16.1200008392334 | 16.579999923706055 | 16.190000534057617 | 40290600.0 | 11.626949310302734 |
420 | 2013-09-03 | 16.540000915527344 | 16.209999084472656 | 16.420000076293945 | 16.34000015258789 | 33457700.0 | 11.73466968536377 |
421 | 2013-09-04 | 17.020000457763672 | 16.3700008392334 | 16.3799991607666 | 16.90999984741211 | 69533900.0 | 12.14401912689209 |
422 | 2013-09-05 | 17.350000381469727 | 17.030000686645508 | 17.100000381469727 | 17.299999237060547 | 55979000.0 | 12.42409896850586 |
423 | 2013-09-06 | 17.34000015258789 | 16.81999969482422 | 17.329999923706055 | 17.0 | 61718600.0 | 12.208654403686523 |
424 | 2013-09-09 | 17.40999984741211 | 17.100000381469727 | 17.110000610351562 | 17.309999465942383 | 38517000.0 | 12.431281089782715 |
425 | 2013-09-10 | 17.68000030517578 | 17.3700008392334 | 17.489999771118164 | 17.549999237060547 | 45850700.0 | 12.603638648986816 |
426 | 2013-09-11 | 17.579999923706055 | 17.389999389648438 | 17.5 | 17.540000915527344 | 32902300.0 | 12.596456527709961 |
427 | 2013-09-12 | 17.559999465942383 | 17.309999465942383 | 17.549999237060547 | 17.389999389648438 | 26855400.0 | 12.488734245300293 |
428 | 2013-09-13 | 17.489999771118164 | 17.280000686645508 | 17.450000762939453 | 17.350000381469727 | 21572800.0 | 12.460004806518555 |
429 | 2013-09-16 | 17.59000015258789 | 17.299999237060547 | 17.530000686645508 | 17.350000381469727 | 26976600.0 | 12.460004806518555 |
430 | 2013-09-17 | 17.450000762939453 | 17.299999237060547 | 17.350000381469727 | 17.440000534057617 | 23176300.0 | 12.524641036987305 |
431 | 2013-09-18 | 17.770000457763672 | 17.34000015258789 | 17.360000610351562 | 17.6299991607666 | 45114100.0 | 12.661091804504395 |
432 | 2013-09-19 | 17.770000457763672 | 17.510000228881836 | 17.75 | 17.65999984741211 | 30748200.0 | 12.682637214660645 |
433 | 2013-09-20 | 17.709999084472656 | 17.299999237060547 | 17.709999084472656 | 17.389999389648438 | 47887900.0 | 12.488734245300293 |
434 | 2013-09-23 | 17.350000381469727 | 16.979999542236328 | 17.270000457763672 | 17.200000762939453 | 42733400.0 | 12.35228443145752 |
435 | 2013-09-24 | 17.399999618530273 | 17.079999923706055 | 17.229999542236328 | 17.260000228881836 | 33787600.0 | 12.395371437072754 |
436 | 2013-09-25 | 17.399999618530273 | 17.15999984741211 | 17.25 | 17.190000534057617 | 31630300.0 | 12.345102310180664 |
437 | 2013-09-26 | 17.3799991607666 | 17.1200008392334 | 17.260000228881836 | 17.270000457763672 | 32360900.0 | 12.402552604675293 |
438 | 2013-09-27 | 17.200000762939453 | 17.0 | 17.170000076293945 | 17.049999237060547 | 34022600.0 | 12.244560241699219 |
439 | 2013-09-30 | 17.010000228881836 | 16.690000534057617 | 16.770000457763672 | 16.8700008392334 | 36511300.0 | 12.115293502807617 |
440 | 2013-10-01 | 17.34000015258789 | 16.920000076293945 | 16.93000030517578 | 17.190000534057617 | 41817000.0 | 12.345102310180664 |
441 | 2013-10-02 | 17.219999313354492 | 16.950000762939453 | 17.09000015258789 | 17.209999084472656 | 29527300.0 | 12.359467506408691 |
442 | 2013-10-03 | 17.170000076293945 | 16.760000228881836 | 17.110000610351562 | 16.950000762939453 | 36628800.0 | 12.172741889953613 |
443 | 2013-10-04 | 17.139999389648438 | 16.940000534057617 | 16.969999313354492 | 17.09000015258789 | 24991600.0 | 12.273287773132324 |
444 | 2013-10-07 | 16.950000762939453 | 16.809999465942383 | 16.860000610351562 | 16.809999465942383 | 30339600.0 | 12.072203636169434 |
445 | 2013-10-08 | 16.850000381469727 | 16.450000762939453 | 16.829999923706055 | 16.5 | 45491300.0 | 11.849574089050293 |
446 | 2013-10-09 | 16.739999771118164 | 16.350000381469727 | 16.510000228881836 | 16.6200008392334 | 50838200.0 | 11.935754776000977 |
447 | 2013-10-10 | 17.0 | 16.829999923706055 | 16.8700008392334 | 16.93000030517578 | 46955700.0 | 12.158381462097168 |
448 | 2013-10-11 | 17.1200008392334 | 16.8799991607666 | 17.020000457763672 | 17.110000610351562 | 30814200.0 | 12.287650108337402 |
449 | 2013-10-14 | 17.25 | 16.920000076293945 | 16.93000030517578 | 17.18000030517578 | 31229600.0 | 12.337922096252441 |
450 | 2013-10-15 | 17.209999084472656 | 16.950000762939453 | 17.18000030517578 | 16.969999313354492 | 39294100.0 | 12.187108039855957 |
451 | 2013-10-16 | 17.290000915527344 | 17.030000686645508 | 17.079999923706055 | 17.290000915527344 | 33098300.0 | 12.416918754577637 |
452 | 2013-10-17 | 17.489999771118164 | 17.239999771118164 | 17.239999771118164 | 17.459999084472656 | 26889400.0 | 12.53900146484375 |
453 | 2013-10-18 | 17.549999237060547 | 17.43000030517578 | 17.520000457763672 | 17.530000686645508 | 23022100.0 | 12.589274406433105 |
454 | 2013-10-21 | 17.600000381469727 | 17.40999984741211 | 17.59000015258789 | 17.5 | 22159700.0 | 12.567728042602539 |
455 | 2013-10-22 | 17.68000030517578 | 17.440000534057617 | 17.549999237060547 | 17.600000381469727 | 30226500.0 | 12.639546394348145 |
456 | 2013-10-23 | 17.709999084472656 | 17.389999389648438 | 17.65999984741211 | 17.520000457763672 | 45496200.0 | 12.582094192504883 |
457 | 2013-10-24 | 18.020000457763672 | 17.639999389648438 | 18.010000228881836 | 17.760000228881836 | 71402500.0 | 12.754453659057617 |
458 | 2013-10-25 | 17.850000381469727 | 17.420000076293945 | 17.84000015258789 | 17.600000381469727 | 47515700.0 | 12.639546394348145 |
459 | 2013-10-28 | 17.719999313354492 | 17.520000457763672 | 17.65999984741211 | 17.56999969482422 | 37323000.0 | 12.618001937866211 |
460 | 2013-10-29 | 17.6200008392334 | 17.40999984741211 | 17.56999969482422 | 17.610000610351562 | 36931500.0 | 12.646727561950684 |
461 | 2013-10-30 | 17.639999389648438 | 17.25 | 17.6200008392334 | 17.34000015258789 | 39898500.0 | 12.523943901062012 |
462 | 2013-10-31 | 17.329999923706055 | 17.100000381469727 | 17.290000915527344 | 17.110000610351562 | 38742700.0 | 12.357824325561523 |
463 | 2013-11-01 | 17.239999771118164 | 16.760000228881836 | 17.239999771118164 | 16.889999389648438 | 52493000.0 | 12.198927879333496 |
464 | 2013-11-04 | 17.010000228881836 | 16.780000686645508 | 16.969999313354492 | 17.0 | 33974700.0 | 12.2783784866333 |
465 | 2013-11-05 | 17.139999389648438 | 16.829999923706055 | 16.889999389648438 | 17.09000015258789 | 43517500.0 | 12.343379020690918 |
466 | 2013-11-06 | 17.200000762939453 | 16.850000381469727 | 17.15999984741211 | 16.90999984741211 | 37052400.0 | 12.213375091552734 |
467 | 2013-11-07 | 16.920000076293945 | 16.530000686645508 | 16.90999984741211 | 16.549999237060547 | 47526900.0 | 11.95335865020752 |
468 | 2013-11-08 | 16.8700008392334 | 16.610000610351562 | 16.65999984741211 | 16.850000381469727 | 38987300.0 | 12.170039176940918 |
469 | 2013-11-11 | 17.139999389648438 | 16.729999542236328 | 16.8700008392334 | 16.889999389648438 | 29561200.0 | 12.198927879333496 |
470 | 2013-11-12 | 16.850000381469727 | 16.65999984741211 | 16.799999237060547 | 16.719999313354492 | 31432300.0 | 12.076143264770508 |
471 | 2013-11-13 | 17.100000381469727 | 16.639999389648438 | 16.65999984741211 | 17.100000381469727 | 39160000.0 | 12.350601196289062 |
472 | 2013-11-14 | 17.200000762939453 | 17.010000228881836 | 17.1200008392334 | 17.09000015258789 | 35559900.0 | 12.343379020690918 |
473 | 2013-11-15 | 17.149999618530273 | 17.0 | 17.1299991607666 | 17.06999969482422 | 33100600.0 | 12.328933715820312 |
474 | 2013-11-18 | 17.18000030517578 | 16.920000076293945 | 17.06999969482422 | 16.979999542236328 | 31231300.0 | 12.263931274414062 |
475 | 2013-11-19 | 17.030000686645508 | 16.81999969482422 | 16.989999771118164 | 16.8700008392334 | 26841800.0 | 12.184484481811523 |
476 | 2013-11-20 | 17.079999923706055 | 16.84000015258789 | 16.889999389648438 | 16.920000076293945 | 31077800.0 | 12.220597267150879 |
477 | 2013-11-21 | 17.149999618530273 | 16.979999542236328 | 17.010000228881836 | 17.09000015258789 | 33042300.0 | 12.343379020690918 |
478 | 2013-11-22 | 17.139999389648438 | 17.0 | 17.1200008392334 | 17.010000228881836 | 29789000.0 | 12.285601615905762 |
479 | 2013-11-25 | 17.139999389648438 | 16.93000030517578 | 17.100000381469727 | 16.940000534057617 | 25125300.0 | 12.235041618347168 |
480 | 2013-11-26 | 17.049999237060547 | 16.850000381469727 | 17.049999237060547 | 16.8700008392334 | 26440600.0 | 12.184484481811523 |
481 | 2013-11-27 | 17.09000015258789 | 16.809999465942383 | 16.860000610351562 | 17.030000686645508 | 31559700.0 | 12.300045013427734 |
482 | 2013-11-29 | 17.18000030517578 | 17.040000915527344 | 17.059999465942383 | 17.079999923706055 | 14918800.0 | 12.336156845092773 |
483 | 2013-12-02 | 17.200000762939453 | 17.030000686645508 | 17.1200008392334 | 17.059999465942383 | 27749600.0 | 12.321710586547852 |
484 | 2013-12-03 | 17.200000762939453 | 16.420000076293945 | 17.049999237060547 | 16.559999465942383 | 74867000.0 | 11.960582733154297 |
485 | 2013-12-04 | 16.760000228881836 | 16.489999771118164 | 16.610000610351562 | 16.6200008392334 | 40104000.0 | 12.003920555114746 |
486 | 2013-12-05 | 16.860000610351562 | 16.520000457763672 | 16.65999984741211 | 16.739999771118164 | 44793800.0 | 12.090590476989746 |
487 | 2013-12-06 | 16.950000762939453 | 16.610000610351562 | 16.920000076293945 | 16.700000762939453 | 33254500.0 | 12.061700820922852 |
488 | 2013-12-09 | 16.790000915527344 | 16.5 | 16.68000030517578 | 16.559999465942383 | 34369700.0 | 11.960582733154297 |
489 | 2013-12-10 | 16.690000534057617 | 16.510000228881836 | 16.540000915527344 | 16.530000686645508 | 30523600.0 | 11.93891716003418 |
490 | 2013-12-11 | 16.610000610351562 | 16.329999923706055 | 16.540000915527344 | 16.40999984741211 | 37848800.0 | 11.852242469787598 |
491 | 2013-12-12 | 16.459999084472656 | 16.200000762939453 | 16.360000610351562 | 16.389999389648438 | 30945400.0 | 11.837797164916992 |
492 | 2013-12-13 | 16.790000915527344 | 16.459999084472656 | 16.469999313354492 | 16.59000015258789 | 48535500.0 | 11.982251167297363 |
493 | 2013-12-16 | 16.940000534057617 | 16.709999084472656 | 16.719999313354492 | 16.860000610351562 | 38001800.0 | 12.177261352539062 |
494 | 2013-12-17 | 16.989999771118164 | 16.65999984741211 | 16.860000610351562 | 16.700000762939453 | 40555800.0 | 12.061700820922852 |
495 | 2013-12-18 | 16.0 | 15.170000076293945 | 15.989999771118164 | 15.649999618530273 | 220363000.0 | 11.303329467773438 |
496 | 2013-12-19 | 15.5 | 15.25 | 15.460000038146973 | 15.300000190734863 | 84636000.0 | 11.050539016723633 |
497 | 2013-12-20 | 15.5 | 15.319999694824219 | 15.350000381469727 | 15.420000076293945 | 61508000.0 | 11.137207984924316 |
498 | 2013-12-23 | 15.5 | 15.119999885559082 | 15.489999771118164 | 15.149999618530273 | 59222000.0 | 10.94219970703125 |
499 | 2013-12-24 | 15.229999542236328 | 15.100000381469727 | 15.199999809265137 | 15.1899995803833 | 22642200.0 | 10.971091270446777 |
500 | 2013-12-26 | 15.34000015258789 | 15.220000267028809 | 15.229999542236328 | 15.329999923706055 | 24966000.0 | 11.0722074508667 |
501 | 2013-12-27 | 15.350000381469727 | 15.25 | 15.350000381469727 | 15.300000190734863 | 21842000.0 | 11.050539016723633 |
502 | 2013-12-30 | 15.420000076293945 | 15.25 | 15.359999656677246 | 15.279999732971191 | 32832800.0 | 11.036093711853027 |
503 | 2013-12-31 | 15.430000305175781 | 15.260000228881836 | 15.289999961853027 | 15.430000305175781 | 27829000.0 | 11.144432067871094 |
504 | 2014-01-02 | 15.449999809265137 | 15.279999732971191 | 15.420000076293945 | 15.4399995803833 | 31528500.0 | 11.151653289794922 |
505 | 2014-01-03 | 15.640000343322754 | 15.300000190734863 | 15.520000457763672 | 15.510000228881836 | 46122300.0 | 11.202213287353516 |
506 | 2014-01-06 | 15.760000228881836 | 15.520000457763672 | 15.720000267028809 | 15.579999923706055 | 42657600.0 | 11.25277042388916 |
507 | 2014-01-07 | 15.739999771118164 | 15.350000381469727 | 15.729999542236328 | 15.380000114440918 | 54476300.0 | 11.108320236206055 |
508 | 2014-01-08 | 15.710000038146973 | 15.510000228881836 | 15.600000381469727 | 15.539999961853027 | 48448300.0 | 11.223878860473633 |
509 | 2014-01-09 | 16.020000457763672 | 15.770000457763672 | 15.829999923706055 | 15.84000015258789 | 67836500.0 | 11.440557479858398 |
510 | 2014-01-10 | 16.110000610351562 | 15.9399995803833 | 16.010000228881836 | 16.06999969482422 | 44984000.0 | 11.606678009033203 |
511 | 2014-01-13 | 16.530000686645508 | 16.079999923706055 | 16.3700008392334 | 16.110000610351562 | 57566400.0 | 11.635568618774414 |
512 | 2014-01-14 | 16.43000030517578 | 16.170000076293945 | 16.309999465942383 | 16.399999618530273 | 44039200.0 | 11.845022201538086 |
513 | 2014-01-15 | 16.729999542236328 | 16.350000381469727 | 16.3700008392334 | 16.700000762939453 | 64118200.0 | 12.061700820922852 |
514 | 2014-01-16 | 16.760000228881836 | 16.559999465942383 | 16.670000076293945 | 16.729999542236328 | 38410800.0 | 12.083367347717285 |
515 | 2014-01-17 | 16.780000686645508 | 16.450000762939453 | 16.780000686645508 | 16.520000457763672 | 37152100.0 | 11.931694030761719 |
516 | 2014-01-21 | 16.68000030517578 | 16.360000610351562 | 16.639999389648438 | 16.40999984741211 | 35597200.0 | 11.852242469787598 |
517 | 2014-01-22 | 16.6200008392334 | 16.3700008392334 | 16.440000534057617 | 16.549999237060547 | 28741900.0 | 11.95335865020752 |
518 | 2014-01-23 | 16.530000686645508 | 16.309999465942383 | 16.489999771118164 | 16.43000030517578 | 37860800.0 | 11.866691589355469 |
519 | 2014-01-24 | 16.209999084472656 | 15.779999732971191 | 16.190000534057617 | 15.829999923706055 | 66023500.0 | 11.433335304260254 |
520 | 2014-01-27 | 15.90999984741211 | 15.520000457763672 | 15.899999618530273 | 15.710000038146973 | 51218700.0 | 11.346662521362305 |
521 | 2014-01-28 | 16.010000228881836 | 15.510000228881836 | 15.970000267028809 | 15.720000267028809 | 57677500.0 | 11.353886604309082 |
522 | 2014-01-29 | 15.529999732971191 | 15.199999809265137 | 15.479999542236328 | 15.260000228881836 | 52241500.0 | 11.109992980957031 |
523 | 2014-01-30 | 15.449999809265137 | 15.180000305175781 | 15.430000305175781 | 15.25 | 32654100.0 | 11.102710723876953 |
524 | 2014-01-31 | 15.100000381469727 | 14.899999618530273 | 15.09000015258789 | 14.960000038146973 | 64132600.0 | 10.89157772064209 |
525 | 2014-02-03 | 15.0 | 14.399999618530273 | 15.0 | 14.550000190734863 | 92427200.0 | 10.593076705932617 |
526 | 2014-02-04 | 14.930000305175781 | 14.449999809265137 | 14.569999694824219 | 14.869999885559082 | 55397500.0 | 10.82605266571045 |
527 | 2014-02-05 | 14.930000305175781 | 14.5 | 14.930000305175781 | 14.729999542236328 | 45466500.0 | 10.724126815795898 |
528 | 2014-02-06 | 14.850000381469727 | 14.529999732971191 | 14.569999694824219 | 14.850000381469727 | 47527100.0 | 10.811492919921875 |
529 | 2014-02-07 | 15.130000114440918 | 14.9399995803833 | 14.9399995803833 | 14.970000267028809 | 38410500.0 | 10.8988618850708 |
530 | 2014-02-10 | 15.0600004196167 | 14.779999732971191 | 15.050000190734863 | 14.84000015258789 | 36217700.0 | 10.804210662841797 |
531 | 2014-02-11 | 15.010000228881836 | 14.819999694824219 | 14.90999984741211 | 14.960000038146973 | 43482100.0 | 10.89157772064209 |
532 | 2014-02-12 | 15.119999885559082 | 14.989999771118164 | 15.09000015258789 | 15.0 | 30519400.0 | 10.920700073242188 |
533 | 2014-02-13 | 15.09000015258789 | 14.880000114440918 | 14.899999618530273 | 15.079999923706055 | 27008800.0 | 10.978943824768066 |
534 | 2014-02-14 | 15.359999656677246 | 15.029999732971191 | 15.119999885559082 | 15.239999771118164 | 34282200.0 | 11.095429420471191 |
535 | 2014-02-18 | 15.449999809265137 | 15.279999732971191 | 15.380000114440918 | 15.390000343322754 | 32167900.0 | 11.204638481140137 |
536 | 2014-02-19 | 15.489999771118164 | 15.210000038146973 | 15.3100004196167 | 15.25 | 26262500.0 | 11.102710723876953 |
537 | 2014-02-20 | 15.300000190734863 | 15.149999618530273 | 15.270000457763672 | 15.270000457763672 | 20647300.0 | 11.117274284362793 |
538 | 2014-02-21 | 15.3100004196167 | 15.109999656677246 | 15.270000457763672 | 15.15999984741211 | 29967600.0 | 11.037187576293945 |
539 | 2014-02-24 | 15.359999656677246 | 15.119999885559082 | 15.180000305175781 | 15.180000305175781 | 30412900.0 | 11.051748275756836 |
540 | 2014-02-25 | 15.289999961853027 | 15.109999656677246 | 15.210000038146973 | 15.149999618530273 | 26401400.0 | 11.029906272888184 |
541 | 2014-02-26 | 15.460000038146973 | 15.069999694824219 | 15.140000343322754 | 15.260000228881836 | 34682200.0 | 11.109992980957031 |
542 | 2014-02-27 | 15.430000305175781 | 15.15999984741211 | 15.220000267028809 | 15.390000343322754 | 25727700.0 | 11.204638481140137 |
543 | 2014-02-28 | 15.40999984741211 | 15.229999542236328 | 15.329999923706055 | 15.390000343322754 | 35687900.0 | 11.204638481140137 |
544 | 2014-03-03 | 15.319999694824219 | 15.029999732971191 | 15.199999809265137 | 15.199999809265137 | 42824000.0 | 11.066309928894043 |
545 | 2014-03-04 | 15.390000343322754 | 15.270000457763672 | 15.329999923706055 | 15.369999885559082 | 33071700.0 | 11.19007682800293 |
546 | 2014-03-05 | 15.670000076293945 | 15.359999656677246 | 15.380000114440918 | 15.630000114440918 | 32955900.0 | 11.379368782043457 |
547 | 2014-03-06 | 15.829999923706055 | 15.65999984741211 | 15.720000267028809 | 15.670000076293945 | 26630800.0 | 11.408489227294922 |
548 | 2014-03-07 | 15.800000190734863 | 15.539999961853027 | 15.720000267028809 | 15.619999885559082 | 23666900.0 | 11.372086524963379 |
549 | 2014-03-10 | 15.640000343322754 | 15.449999809265137 | 15.5 | 15.510000228881836 | 30496600.0 | 11.292004585266113 |
550 | 2014-03-11 | 15.520000457763672 | 15.170000076293945 | 15.489999771118164 | 15.300000190734863 | 34612800.0 | 11.139113426208496 |
551 | 2014-03-12 | 15.420000076293945 | 15.149999618530273 | 15.239999771118164 | 15.399999618530273 | 31250500.0 | 11.211919784545898 |
552 | 2014-03-13 | 15.460000038146973 | 15.100000381469727 | 15.460000038146973 | 15.180000305175781 | 34344100.0 | 11.051748275756836 |
553 | 2014-03-14 | 15.25 | 15.0600004196167 | 15.180000305175781 | 15.079999923706055 | 26943300.0 | 10.978943824768066 |
554 | 2014-03-17 | 15.329999923706055 | 15.15999984741211 | 15.180000305175781 | 15.279999732971191 | 26929100.0 | 11.124553680419922 |
555 | 2014-03-18 | 15.569999694824219 | 15.279999732971191 | 15.289999961853027 | 15.489999771118164 | 28324200.0 | 11.27744197845459 |
556 | 2014-03-19 | 15.550000190734863 | 15.350000381469727 | 15.510000228881836 | 15.479999542236328 | 24374300.0 | 11.270162582397461 |
557 | 2014-03-20 | 15.550000190734863 | 15.369999885559082 | 15.449999809265137 | 15.550000190734863 | 21203100.0 | 11.321125030517578 |
558 | 2014-03-21 | 15.739999771118164 | 15.449999809265137 | 15.729999542236328 | 15.470000267028809 | 31678500.0 | 11.262882232666016 |
559 | 2014-03-24 | 15.539999961853027 | 15.300000190734863 | 15.479999542236328 | 15.390000343322754 | 27033600.0 | 11.204638481140137 |
560 | 2014-03-25 | 15.460000038146973 | 15.289999961853027 | 15.420000076293945 | 15.329999923706055 | 24656700.0 | 11.160955429077148 |
561 | 2014-03-26 | 15.4399995803833 | 15.229999542236328 | 15.380000114440918 | 15.25 | 24444100.0 | 11.102710723876953 |
562 | 2014-03-27 | 15.380000114440918 | 15.170000076293945 | 15.25 | 15.25 | 28244800.0 | 11.102710723876953 |
563 | 2014-03-28 | 15.579999923706055 | 15.3100004196167 | 15.319999694824219 | 15.449999809265137 | 36615100.0 | 11.248322486877441 |
564 | 2014-03-31 | 15.630000114440918 | 15.479999542236328 | 15.600000381469727 | 15.600000381469727 | 27054500.0 | 11.357527732849121 |
565 | 2014-04-01 | 16.450000762939453 | 15.670000076293945 | 15.670000076293945 | 16.31999969482422 | 84938900.0 | 11.881721496582031 |
566 | 2014-04-02 | 16.489999771118164 | 16.149999618530273 | 16.25 | 16.459999084472656 | 39927100.0 | 11.983646392822266 |
567 | 2014-04-03 | 16.489999771118164 | 16.34000015258789 | 16.459999084472656 | 16.389999389648438 | 26108300.0 | 11.932682991027832 |
568 | 2014-04-04 | 16.489999771118164 | 16.110000610351562 | 16.489999771118164 | 16.1299991607666 | 30524900.0 | 11.743390083312988 |
569 | 2014-04-07 | 16.170000076293945 | 15.859999656677246 | 16.079999923706055 | 15.9399995803833 | 28112900.0 | 11.60506534576416 |
570 | 2014-04-08 | 16.15999984741211 | 15.920000076293945 | 15.989999771118164 | 16.100000381469727 | 26836400.0 | 11.721551895141602 |
571 | 2014-04-09 | 16.09000015258789 | 15.75 | 16.0 | 15.84000015258789 | 36882800.0 | 11.532258987426758 |
572 | 2014-04-10 | 15.90999984741211 | 15.59000015258789 | 15.899999618530273 | 15.630000114440918 | 31254900.0 | 11.379368782043457 |
573 | 2014-04-11 | 15.930000305175781 | 15.600000381469727 | 15.800000190734863 | 15.630000114440918 | 39337200.0 | 11.379368782043457 |
574 | 2014-04-14 | 15.770000457763672 | 15.529999732971191 | 15.729999542236328 | 15.699999809265137 | 20414700.0 | 11.430331230163574 |
575 | 2014-04-15 | 15.880000114440918 | 15.65999984741211 | 15.770000457763672 | 15.84000015258789 | 28666200.0 | 11.532258987426758 |
576 | 2014-04-16 | 16.06999969482422 | 15.899999618530273 | 15.9399995803833 | 16.06999969482422 | 21853800.0 | 11.699707984924316 |
577 | 2014-04-17 | 16.100000381469727 | 15.989999771118164 | 15.989999771118164 | 16.0 | 17657900.0 | 11.648747444152832 |
578 | 2014-04-21 | 16.079999923706055 | 15.899999618530273 | 16.010000228881836 | 15.979999542236328 | 24911800.0 | 11.634184837341309 |
579 | 2014-04-22 | 16.18000030517578 | 15.930000305175781 | 15.960000038146973 | 16.100000381469727 | 18916800.0 | 11.721551895141602 |
580 | 2014-04-23 | 16.31999969482422 | 16.079999923706055 | 16.079999923706055 | 16.229999542236328 | 19808700.0 | 11.81619644165039 |
581 | 2014-04-24 | 16.440000534057617 | 16.200000762939453 | 16.40999984741211 | 16.31999969482422 | 27453200.0 | 11.881721496582031 |
582 | 2014-04-25 | 15.899999618530273 | 15.710000038146973 | 15.8100004196167 | 15.779999732971191 | 53874200.0 | 11.488574981689453 |
583 | 2014-04-28 | 16.049999237060547 | 15.75 | 15.9399995803833 | 15.970000267028809 | 33030100.0 | 11.626906394958496 |
584 | 2014-04-29 | 16.149999618530273 | 15.90999984741211 | 16.0 | 16.1200008392334 | 27163700.0 | 11.736112594604492 |
585 | 2014-04-30 | 16.18000030517578 | 15.920000076293945 | 16.030000686645508 | 16.149999618530273 | 26525000.0 | 11.849839210510254 |
586 | 2014-05-01 | 16.200000762939453 | 15.850000381469727 | 16.149999618530273 | 15.90999984741211 | 30722100.0 | 11.673742294311523 |
587 | 2014-05-02 | 15.979999542236328 | 15.800000190734863 | 15.949999809265137 | 15.899999618530273 | 22173000.0 | 11.66640567779541 |
588 | 2014-05-05 | 15.869999885559082 | 15.710000038146973 | 15.8100004196167 | 15.739999771118164 | 25120400.0 | 11.549010276794434 |
589 | 2014-05-06 | 15.760000228881836 | 15.529999732971191 | 15.739999771118164 | 15.5600004196167 | 23289100.0 | 11.416935920715332 |
590 | 2014-05-07 | 15.630000114440918 | 15.430000305175781 | 15.630000114440918 | 15.460000038146973 | 32181800.0 | 11.343562126159668 |
591 | 2014-05-08 | 15.949999809265137 | 15.510000228881836 | 15.539999961853027 | 15.8100004196167 | 36793400.0 | 11.600371360778809 |
592 | 2014-05-09 | 15.899999618530273 | 15.729999542236328 | 15.729999542236328 | 15.770000457763672 | 25172600.0 | 11.571022033691406 |
593 | 2014-05-12 | 15.899999618530273 | 15.779999732971191 | 15.8100004196167 | 15.84000015258789 | 17441400.0 | 11.622380256652832 |
594 | 2014-05-13 | 15.899999618530273 | 15.75 | 15.850000381469727 | 15.859999656677246 | 16509300.0 | 11.637056350708008 |
595 | 2014-05-14 | 15.890000343322754 | 15.75 | 15.850000381469727 | 15.75 | 15087900.0 | 11.556344985961914 |
596 | 2014-05-15 | 15.75 | 15.550000190734863 | 15.739999771118164 | 15.6899995803833 | 27244300.0 | 11.512321472167969 |
597 | 2014-05-16 | 15.859999656677246 | 15.5600004196167 | 15.699999809265137 | 15.760000228881836 | 25639200.0 | 11.56368350982666 |
598 | 2014-05-19 | 15.9399995803833 | 15.720000267028809 | 15.720000267028809 | 15.920000076293945 | 17368300.0 | 11.681078910827637 |
599 | 2014-05-20 | 15.930000305175781 | 15.739999771118164 | 15.899999618530273 | 15.770000457763672 | 20348900.0 | 11.571022033691406 |
600 | 2014-05-21 | 15.979999542236328 | 15.800000190734863 | 15.819999694824219 | 15.90999984741211 | 17809700.0 | 11.673742294311523 |
601 | 2014-05-22 | 16.030000686645508 | 15.850000381469727 | 15.850000381469727 | 15.90999984741211 | 24843700.0 | 11.673742294311523 |
602 | 2014-05-23 | 16.030000686645508 | 15.899999618530273 | 15.90999984741211 | 16.020000457763672 | 17004400.0 | 11.75445556640625 |
603 | 2014-05-27 | 16.200000762939453 | 16.049999237060547 | 16.09000015258789 | 16.15999984741211 | 21034700.0 | 11.857176780700684 |
604 | 2014-05-28 | 16.360000610351562 | 16.149999618530273 | 16.170000076293945 | 16.309999465942383 | 23241400.0 | 11.967238426208496 |
605 | 2014-05-29 | 16.559999465942383 | 16.3700008392334 | 16.399999618530273 | 16.540000915527344 | 42832500.0 | 12.136000633239746 |
606 | 2014-05-30 | 16.540000915527344 | 16.3700008392334 | 16.399999618530273 | 16.440000534057617 | 23065400.0 | 12.062625885009766 |
607 | 2014-06-02 | 16.510000228881836 | 16.3799991607666 | 16.510000228881836 | 16.440000534057617 | 17975100.0 | 12.062625885009766 |
608 | 2014-06-03 | 16.719999313354492 | 16.450000762939453 | 16.459999084472656 | 16.549999237060547 | 32579900.0 | 12.143333435058594 |
609 | 2014-06-04 | 16.850000381469727 | 16.459999084472656 | 16.549999237060547 | 16.790000915527344 | 33699600.0 | 12.319432258605957 |
610 | 2014-06-05 | 16.889999389648438 | 16.600000381469727 | 16.81999969482422 | 16.68000030517578 | 34824800.0 | 12.238723754882812 |
611 | 2014-06-06 | 17.079999923706055 | 16.670000076293945 | 16.670000076293945 | 17.079999923706055 | 38583400.0 | 12.532217025756836 |
612 | 2014-06-09 | 17.1200008392334 | 17.0 | 17.010000228881836 | 17.0 | 23144300.0 | 12.473517417907715 |
613 | 2014-06-10 | 17.079999923706055 | 16.989999771118164 | 17.010000228881836 | 17.010000228881836 | 21980100.0 | 12.480857849121094 |
614 | 2014-06-11 | 17.010000228881836 | 16.8799991607666 | 16.969999313354492 | 16.899999618530273 | 21409200.0 | 12.40014362335205 |
615 | 2014-06-12 | 16.93000030517578 | 16.5 | 16.889999389648438 | 16.520000457763672 | 28544500.0 | 12.121323585510254 |
616 | 2014-06-13 | 16.649999618530273 | 16.5 | 16.530000686645508 | 16.559999465942383 | 20323400.0 | 12.15067195892334 |
617 | 2014-06-16 | 16.68000030517578 | 16.3799991607666 | 16.469999313354492 | 16.6299991607666 | 22219600.0 | 12.202033042907715 |
618 | 2014-06-17 | 16.799999237060547 | 16.530000686645508 | 16.579999923706055 | 16.790000915527344 | 17785400.0 | 12.319432258605957 |
619 | 2014-06-18 | 16.850000381469727 | 16.6299991607666 | 16.790000915527344 | 16.829999923706055 | 22925800.0 | 12.348777770996094 |
620 | 2014-06-19 | 16.8700008392334 | 16.760000228881836 | 16.8700008392334 | 16.780000686645508 | 16728500.0 | 12.31209659576416 |
621 | 2014-06-20 | 16.8700008392334 | 16.649999618530273 | 16.8700008392334 | 16.670000076293945 | 29981400.0 | 12.231385231018066 |
622 | 2014-06-23 | 16.920000076293945 | 16.68000030517578 | 16.700000762939453 | 16.8799991607666 | 23084400.0 | 12.385469436645508 |
623 | 2014-06-24 | 17.200000762939453 | 16.829999923706055 | 16.84000015258789 | 16.969999313354492 | 37736500.0 | 12.451504707336426 |
624 | 2014-06-25 | 17.260000228881836 | 16.920000076293945 | 16.950000762939453 | 17.200000762939453 | 37496700.0 | 12.620262145996094 |
625 | 2014-06-26 | 17.270000457763672 | 17.049999237060547 | 17.270000457763672 | 17.200000762939453 | 22189100.0 | 12.620262145996094 |
626 | 2014-06-27 | 17.290000915527344 | 17.149999618530273 | 17.18000030517578 | 17.280000686645508 | 31415200.0 | 12.678964614868164 |
627 | 2014-06-30 | 17.350000381469727 | 17.200000762939453 | 17.299999237060547 | 17.239999771118164 | 24073800.0 | 12.649611473083496 |
628 | 2014-07-01 | 17.399999618530273 | 17.06999969482422 | 17.34000015258789 | 17.209999084472656 | 36171500.0 | 12.627601623535156 |
629 | 2014-07-02 | 17.299999237060547 | 17.170000076293945 | 17.190000534057617 | 17.219999313354492 | 17001400.0 | 12.634937286376953 |
630 | 2014-07-03 | 17.34000015258789 | 17.219999313354492 | 17.229999542236328 | 17.31999969482422 | 13581200.0 | 12.70831298828125 |
631 | 2014-07-07 | 17.399999618530273 | 17.190000534057617 | 17.190000534057617 | 17.31999969482422 | 20271600.0 | 12.70831298828125 |
632 | 2014-07-08 | 17.239999771118164 | 17.049999237060547 | 17.219999313354492 | 17.110000610351562 | 23323400.0 | 12.554227828979492 |
633 | 2014-07-09 | 17.450000762939453 | 17.139999389648438 | 17.15999984741211 | 17.43000030517578 | 27037000.0 | 12.789022445678711 |
634 | 2014-07-10 | 17.389999389648438 | 17.170000076293945 | 17.200000762939453 | 17.299999237060547 | 20164400.0 | 12.693635940551758 |
635 | 2014-07-11 | 17.489999771118164 | 17.290000915527344 | 17.309999465942383 | 17.469999313354492 | 20150000.0 | 12.818373680114746 |
636 | 2014-07-14 | 17.600000381469727 | 17.450000762939453 | 17.510000228881836 | 17.549999237060547 | 20446700.0 | 12.877071380615234 |
637 | 2014-07-15 | 17.649999618530273 | 17.450000762939453 | 17.549999237060547 | 17.540000915527344 | 22626400.0 | 12.869731903076172 |
638 | 2014-07-16 | 17.8700008392334 | 17.6200008392334 | 17.65999984741211 | 17.799999237060547 | 36063400.0 | 13.060503005981445 |
639 | 2014-07-17 | 18.079999923706055 | 17.639999389648438 | 17.65999984741211 | 17.739999771118164 | 47287300.0 | 13.0164794921875 |
640 | 2014-07-18 | 17.84000015258789 | 17.649999618530273 | 17.799999237060547 | 17.719999313354492 | 24838800.0 | 13.00180435180664 |
641 | 2014-07-21 | 17.899999618530273 | 17.649999618530273 | 17.649999618530273 | 17.700000762939453 | 19197700.0 | 12.98713493347168 |
642 | 2014-07-22 | 17.860000610351562 | 17.670000076293945 | 17.770000457763672 | 17.81999969482422 | 24546100.0 | 13.075179100036621 |
643 | 2014-07-23 | 17.950000762939453 | 17.780000686645508 | 17.829999923706055 | 17.780000686645508 | 30932500.0 | 13.045829772949219 |
644 | 2014-07-24 | 18.1200008392334 | 17.68000030517578 | 18.010000228881836 | 17.84000015258789 | 53838000.0 | 13.089856147766113 |
645 | 2014-07-25 | 17.920000076293945 | 17.510000228881836 | 17.899999618530273 | 17.6200008392334 | 34499800.0 | 12.92843246459961 |
646 | 2014-07-28 | 17.709999084472656 | 17.469999313354492 | 17.6200008392334 | 17.639999389648438 | 29662100.0 | 12.943106651306152 |
647 | 2014-07-29 | 17.850000381469727 | 17.540000915527344 | 17.649999618530273 | 17.56999969482422 | 32972800.0 | 12.891748428344727 |
648 | 2014-07-30 | 17.600000381469727 | 17.31999969482422 | 17.520000457763672 | 17.459999084472656 | 30169700.0 | 12.902830123901367 |
649 | 2014-07-31 | 17.329999923706055 | 17.010000228881836 | 17.299999237060547 | 17.020000457763672 | 34170600.0 | 12.577672958374023 |
650 | 2014-08-01 | 17.18000030517578 | 16.719999313354492 | 17.049999237060547 | 16.809999465942383 | 33678000.0 | 12.4224853515625 |
651 | 2014-08-04 | 17.139999389648438 | 16.940000534057617 | 16.959999084472656 | 17.020000457763672 | 24871300.0 | 12.577672958374023 |
652 | 2014-08-05 | 17.139999389648438 | 16.780000686645508 | 16.940000534057617 | 16.8700008392334 | 24843500.0 | 12.466826438903809 |
653 | 2014-08-06 | 17.079999923706055 | 16.739999771118164 | 16.739999771118164 | 16.979999542236328 | 21872900.0 | 12.548113822937012 |
654 | 2014-08-07 | 17.100000381469727 | 16.770000457763672 | 17.040000915527344 | 16.81999969482422 | 19997700.0 | 12.429874420166016 |
655 | 2014-08-08 | 17.1200008392334 | 16.75 | 16.799999237060547 | 17.09000015258789 | 29370400.0 | 12.629403114318848 |
656 | 2014-08-11 | 17.25 | 17.110000610351562 | 17.170000076293945 | 17.170000076293945 | 17814900.0 | 12.688525199890137 |
657 | 2014-08-12 | 17.40999984741211 | 17.139999389648438 | 17.149999618530273 | 17.209999084472656 | 25514800.0 | 12.718084335327148 |
658 | 2014-08-13 | 17.479999542236328 | 17.31999969482422 | 17.479999542236328 | 17.420000076293945 | 26177800.0 | 12.873270034790039 |
659 | 2014-08-14 | 17.479999542236328 | 17.229999542236328 | 17.399999618530273 | 17.43000030517578 | 19733500.0 | 12.88066291809082 |
660 | 2014-08-15 | 17.489999771118164 | 17.170000076293945 | 17.489999771118164 | 17.309999465942383 | 20958100.0 | 12.791980743408203 |
661 | 2014-08-18 | 17.520000457763672 | 17.3799991607666 | 17.3799991607666 | 17.43000030517578 | 17174900.0 | 12.88066291809082 |
662 | 2014-08-19 | 17.520000457763672 | 17.31999969482422 | 17.510000228881836 | 17.360000610351562 | 15899400.0 | 12.828932762145996 |
663 | 2014-08-20 | 17.43000030517578 | 17.25 | 17.350000381469727 | 17.40999984741211 | 14204600.0 | 12.865882873535156 |
664 | 2014-08-21 | 17.489999771118164 | 17.3700008392334 | 17.43000030517578 | 17.399999618530273 | 15051300.0 | 12.85849380493164 |
665 | 2014-08-22 | 17.389999389648438 | 17.149999618530273 | 17.31999969482422 | 17.170000076293945 | 20294800.0 | 12.688525199890137 |
666 | 2014-08-25 | 17.290000915527344 | 17.200000762939453 | 17.209999084472656 | 17.229999542236328 | 10770300.0 | 12.73286247253418 |
667 | 2014-08-26 | 17.350000381469727 | 17.190000534057617 | 17.260000228881836 | 17.190000534057617 | 12167200.0 | 12.703303337097168 |
668 | 2014-08-27 | 17.399999618530273 | 17.209999084472656 | 17.229999542236328 | 17.360000610351562 | 18221100.0 | 12.828932762145996 |
669 | 2014-08-28 | 17.450000762939453 | 17.209999084472656 | 17.270000457763672 | 17.420000076293945 | 16855000.0 | 12.873270034790039 |
670 | 2014-08-29 | 17.489999771118164 | 17.389999389648438 | 17.469999313354492 | 17.40999984741211 | 15373400.0 | 12.865882873535156 |
671 | 2014-09-02 | 17.6200008392334 | 17.479999542236328 | 17.479999542236328 | 17.600000381469727 | 18538300.0 | 13.0062894821167 |
672 | 2014-09-03 | 17.8700008392334 | 17.440000534057617 | 17.709999084472656 | 17.469999313354492 | 25723900.0 | 12.910223007202148 |
673 | 2014-09-04 | 17.6299991607666 | 17.190000534057617 | 17.459999084472656 | 17.270000457763672 | 20733700.0 | 12.762419700622559 |
674 | 2014-09-05 | 17.299999237060547 | 16.940000534057617 | 17.299999237060547 | 17.139999389648438 | 29801700.0 | 12.666351318359375 |
675 | 2014-09-08 | 16.8700008392334 | 16.709999084472656 | 16.739999771118164 | 16.799999237060547 | 47565300.0 | 12.415096282958984 |
676 | 2014-09-09 | 16.81999969482422 | 16.59000015258789 | 16.790000915527344 | 16.6299991607666 | 26656600.0 | 12.289464950561523 |
677 | 2014-09-10 | 16.719999313354492 | 16.610000610351562 | 16.649999618530273 | 16.6299991607666 | 16644400.0 | 12.289464950561523 |
678 | 2014-09-11 | 16.670000076293945 | 16.510000228881836 | 16.59000015258789 | 16.65999984741211 | 14658900.0 | 12.311637878417969 |
679 | 2014-09-12 | 16.68000030517578 | 16.5 | 16.639999389648438 | 16.59000015258789 | 16470100.0 | 12.259904861450195 |
680 | 2014-09-15 | 16.6200008392334 | 16.420000076293945 | 16.559999465942383 | 16.469999313354492 | 23691600.0 | 12.17122745513916 |
681 | 2014-09-16 | 16.530000686645508 | 16.15999984741211 | 16.3799991607666 | 16.520000457763672 | 23772600.0 | 12.20817756652832 |
682 | 2014-09-17 | 16.700000762939453 | 16.520000457763672 | 16.59000015258789 | 16.530000686645508 | 25366300.0 | 12.215568542480469 |
683 | 2014-09-18 | 16.649999618530273 | 16.5 | 16.540000915527344 | 16.579999923706055 | 19453000.0 | 12.252518653869629 |
684 | 2014-09-19 | 16.770000457763672 | 16.579999923706055 | 16.68000030517578 | 16.649999618530273 | 35006900.0 | 12.304245948791504 |
685 | 2014-09-22 | 16.610000610351562 | 16.34000015258789 | 16.579999923706055 | 16.360000610351562 | 23800300.0 | 12.089940071105957 |
686 | 2014-09-23 | 16.350000381469727 | 16.139999389648438 | 16.309999465942383 | 16.170000076293945 | 28285100.0 | 11.949529647827148 |
687 | 2014-09-24 | 16.450000762939453 | 16.239999771118164 | 16.239999771118164 | 16.40999984741211 | 22021600.0 | 12.126886367797852 |
688 | 2014-09-25 | 16.399999618530273 | 16.170000076293945 | 16.399999618530273 | 16.200000762939453 | 19054900.0 | 11.971699714660645 |
689 | 2014-09-26 | 16.329999923706055 | 16.18000030517578 | 16.229999542236328 | 16.329999923706055 | 20432100.0 | 12.067766189575195 |
690 | 2014-09-29 | 16.399999618530273 | 14.829999923706055 | 16.149999618530273 | 15.109999656677246 | 82938700.0 | 11.166196823120117 |
691 | 2014-09-30 | 15.149999618530273 | 14.489999771118164 | 15.010000228881836 | 14.789999961853027 | 115056700.0 | 10.929715156555176 |
692 | 2014-10-01 | 14.829999923706055 | 14.5600004196167 | 14.770000457763672 | 14.59000015258789 | 55948300.0 | 10.7819185256958 |
693 | 2014-10-02 | 14.670000076293945 | 14.4399995803833 | 14.65999984741211 | 14.5600004196167 | 37781800.0 | 10.759750366210938 |
694 | 2014-10-03 | 14.6899995803833 | 14.5 | 14.65999984741211 | 14.59000015258789 | 38177500.0 | 10.7819185256958 |
695 | 2014-10-06 | 14.699999809265137 | 14.5 | 14.65999984741211 | 14.520000457763672 | 23974300.0 | 10.730189323425293 |
696 | 2014-10-07 | 14.489999771118164 | 14.079999923706055 | 14.470000267028809 | 14.100000381469727 | 42850700.0 | 10.419815063476562 |
697 | 2014-10-08 | 14.239999771118164 | 13.619999885559082 | 14.069999694824219 | 14.210000038146973 | 50319300.0 | 10.501103401184082 |
698 | 2014-10-09 | 14.220000267028809 | 13.800000190734863 | 14.210000038146973 | 13.84000015258789 | 31768500.0 | 10.22767448425293 |
699 | 2014-10-10 | 13.920000076293945 | 13.520000457763672 | 13.710000038146973 | 13.789999961853027 | 41079500.0 | 10.190723419189453 |
700 | 2014-10-13 | 13.880000114440918 | 13.520000457763672 | 13.779999732971191 | 13.539999961853027 | 37691700.0 | 10.005975723266602 |
701 | 2014-10-14 | 14.039999961853027 | 13.539999961853027 | 13.600000381469727 | 13.779999732971191 | 43392900.0 | 10.183334350585938 |
702 | 2014-10-15 | 13.770000457763672 | 13.260000228881836 | 13.59000015258789 | 13.619999885559082 | 46497000.0 | 10.065095901489258 |
703 | 2014-10-16 | 14.0600004196167 | 13.359999656677246 | 13.390000343322754 | 13.979999542236328 | 41375500.0 | 10.331131935119629 |
704 | 2014-10-17 | 14.25 | 13.970000267028809 | 14.199999809265137 | 14.020000457763672 | 31548000.0 | 10.360692024230957 |
705 | 2014-10-20 | 14.180000305175781 | 13.949999809265137 | 14.039999961853027 | 14.170000076293945 | 18972600.0 | 10.471542358398438 |
706 | 2014-10-21 | 14.279999732971191 | 14.100000381469727 | 14.260000228881836 | 14.260000228881836 | 29926800.0 | 10.538052558898926 |
707 | 2014-10-22 | 14.329999923706055 | 14.079999923706055 | 14.289999961853027 | 14.130000114440918 | 24285200.0 | 10.44198226928711 |
708 | 2014-10-23 | 14.489999771118164 | 14.279999732971191 | 14.300000190734863 | 14.399999618530273 | 30418400.0 | 10.641510963439941 |
709 | 2014-10-24 | 14.4399995803833 | 13.649999618530273 | 14.40999984741211 | 13.779999732971191 | 91944000.0 | 10.183334350585938 |
710 | 2014-10-27 | 13.890000343322754 | 13.680000305175781 | 13.869999885559082 | 13.819999694824219 | 61472200.0 | 10.212892532348633 |
711 | 2014-10-28 | 14.15999984741211 | 13.859999656677246 | 13.890000343322754 | 14.15999984741211 | 36821800.0 | 10.464151382446289 |
712 | 2014-10-29 | 14.180000305175781 | 13.760000228881836 | 14.140000343322754 | 13.90999984741211 | 31263900.0 | 10.370954513549805 |
713 | 2014-10-30 | 13.970000267028809 | 13.680000305175781 | 13.880000114440918 | 13.949999809265137 | 25506000.0 | 10.400776863098145 |
714 | 2014-10-31 | 14.149999618530273 | 14.039999961853027 | 14.130000114440918 | 14.09000015258789 | 37277800.0 | 10.505159378051758 |
715 | 2014-11-03 | 14.170000076293945 | 13.9399995803833 | 14.100000381469727 | 13.989999771118164 | 31620700.0 | 10.430602073669434 |
716 | 2014-11-04 | 14.0 | 13.859999656677246 | 13.9399995803833 | 13.949999809265137 | 19695700.0 | 10.400776863098145 |
717 | 2014-11-05 | 14.050000190734863 | 13.869999885559082 | 14.029999732971191 | 13.9399995803833 | 26042800.0 | 10.393322944641113 |
718 | 2014-11-06 | 14.220000267028809 | 13.920000076293945 | 13.920000076293945 | 14.1899995803833 | 36431700.0 | 10.579715728759766 |
719 | 2014-11-07 | 14.270000457763672 | 14.130000114440918 | 14.220000267028809 | 14.170000076293945 | 30254700.0 | 10.564805030822754 |
720 | 2014-11-10 | 14.199999809265137 | 13.949999809265137 | 14.1899995803833 | 14.0 | 36413300.0 | 10.438058853149414 |
721 | 2014-11-11 | 14.430000305175781 | 14.0 | 14.050000190734863 | 14.369999885559082 | 35345600.0 | 10.713921546936035 |
722 | 2014-11-12 | 14.630000114440918 | 14.260000228881836 | 14.319999694824219 | 14.579999923706055 | 36221100.0 | 10.870490074157715 |
723 | 2014-11-13 | 15.170000076293945 | 14.699999809265137 | 14.710000038146973 | 14.930000305175781 | 50292300.0 | 11.13144302368164 |
724 | 2014-11-14 | 15.270000457763672 | 14.989999771118164 | 15.010000228881836 | 15.140000343322754 | 37093200.0 | 11.288015365600586 |
725 | 2014-11-17 | 15.600000381469727 | 15.199999809265137 | 15.350000381469727 | 15.539999961853027 | 46517300.0 | 11.586241722106934 |
726 | 2014-11-18 | 15.75 | 15.25 | 15.699999809265137 | 15.5 | 43647800.0 | 11.556419372558594 |
727 | 2014-11-19 | 15.479999542236328 | 15.260000228881836 | 15.479999542236328 | 15.4399995803833 | 22633500.0 | 11.511683464050293 |
728 | 2014-11-20 | 15.649999618530273 | 15.279999732971191 | 15.369999885559082 | 15.460000038146973 | 21163200.0 | 11.526597023010254 |
729 | 2014-11-21 | 15.649999618530273 | 15.369999885559082 | 15.640000343322754 | 15.430000305175781 | 25609600.0 | 11.504231452941895 |
730 | 2014-11-24 | 15.6899995803833 | 15.5 | 15.510000228881836 | 15.670000076293945 | 32797900.0 | 11.683167457580566 |
731 | 2014-11-25 | 15.84000015258789 | 15.609999656677246 | 15.739999771118164 | 15.680000305175781 | 32253500.0 | 11.690625190734863 |
732 | 2014-11-26 | 15.680000305175781 | 15.520000457763672 | 15.649999618530273 | 15.609999656677246 | 20003200.0 | 11.63843059539795 |
733 | 2014-11-28 | 15.729999542236328 | 15.470000267028809 | 15.649999618530273 | 15.729999542236328 | 18620300.0 | 11.727903366088867 |
734 | 2014-12-01 | 15.890000343322754 | 15.699999809265137 | 15.779999732971191 | 15.770000457763672 | 30022000.0 | 11.75772476196289 |
735 | 2014-12-02 | 15.949999809265137 | 15.609999656677246 | 15.859999656677246 | 15.899999618530273 | 32313000.0 | 11.854650497436523 |
736 | 2014-12-03 | 16.1299991607666 | 15.880000114440918 | 15.880000114440918 | 16.010000228881836 | 37561100.0 | 11.936662673950195 |
737 | 2014-12-04 | 16.030000686645508 | 15.75 | 16.0 | 15.8100004196167 | 23264600.0 | 11.78754997253418 |
738 | 2014-12-05 | 15.9399995803833 | 15.630000114440918 | 15.899999618530273 | 15.699999809265137 | 29700300.0 | 11.705533981323242 |
739 | 2014-12-08 | 15.75 | 15.380000114440918 | 15.680000305175781 | 15.430000305175781 | 25519100.0 | 11.504231452941895 |
740 | 2014-12-09 | 15.430000305175781 | 14.75 | 15.050000190734863 | 15.430000305175781 | 23382800.0 | 11.504231452941895 |
741 | 2014-12-10 | 15.430000305175781 | 15.149999618530273 | 15.430000305175781 | 15.15999984741211 | 24615500.0 | 11.302926063537598 |
742 | 2014-12-11 | 15.489999771118164 | 15.029999732971191 | 15.170000076293945 | 15.279999732971191 | 30359300.0 | 11.392393112182617 |
743 | 2014-12-12 | 15.210000038146973 | 14.989999771118164 | 15.199999809265137 | 14.989999771118164 | 22684500.0 | 11.176177978515625 |
744 | 2014-12-15 | 14.920000076293945 | 14.270000457763672 | 14.859999656677246 | 14.279999732971191 | 47476400.0 | 10.646817207336426 |
745 | 2014-12-16 | 14.460000038146973 | 13.930000305175781 | 14.1899995803833 | 14.09000015258789 | 43879300.0 | 10.505159378051758 |
746 | 2014-12-17 | 14.520000457763672 | 14.109999656677246 | 14.170000076293945 | 14.449999809265137 | 29504200.0 | 10.773565292358398 |
747 | 2014-12-18 | 14.8100004196167 | 14.510000228881836 | 14.699999809265137 | 14.8100004196167 | 35542500.0 | 11.041971206665039 |
748 | 2014-12-19 | 15.050000190734863 | 14.739999771118164 | 14.789999961853027 | 15.029999732971191 | 40843500.0 | 11.206002235412598 |
749 | 2014-12-22 | 15.239999771118164 | 15.0 | 15.079999923706055 | 15.220000267028809 | 25366800.0 | 11.34765911102295 |
750 | 2014-12-23 | 15.449999809265137 | 15.210000038146973 | 15.210000038146973 | 15.329999923706055 | 20828700.0 | 11.42967414855957 |
751 | 2014-12-24 | 15.380000114440918 | 15.25 | 15.369999885559082 | 15.300000190734863 | 7128800.0 | 11.407304763793945 |
752 | 2014-12-26 | 15.489999771118164 | 15.260000228881836 | 15.300000190734863 | 15.449999809265137 | 11666400.0 | 11.519142150878906 |
753 | 2014-12-29 | 15.680000305175781 | 15.34000015258789 | 15.369999885559082 | 15.520000457763672 | 19137500.0 | 11.571332931518555 |
754 | 2014-12-30 | 15.600000381469727 | 15.449999809265137 | 15.479999542236328 | 15.5 | 14795000.0 | 11.556419372558594 |
755 | 2014-12-31 | 15.640000343322754 | 15.470000267028809 | 15.510000228881836 | 15.5 | 17930200.0 | 11.556419372558594 |
756 | 2015-01-02 | 15.649999618530273 | 15.180000305175781 | 15.59000015258789 | 15.359999656677246 | 24777900.0 | 11.452040672302246 |
757 | 2015-01-05 | 15.130000114440918 | 14.6899995803833 | 15.119999885559082 | 14.760000228881836 | 44079700.0 | 11.004693031311035 |
758 | 2015-01-06 | 14.899999618530273 | 14.380000114440918 | 14.880000114440918 | 14.619999885559082 | 32981600.0 | 10.900313377380371 |
759 | 2015-01-07 | 15.09000015258789 | 14.770000457763672 | 14.779999732971191 | 15.039999961853027 | 26065300.0 | 11.213456153869629 |
760 | 2015-01-08 | 15.479999542236328 | 15.229999542236328 | 15.399999618530273 | 15.420000076293945 | 33943400.0 | 11.496772766113281 |
761 | 2015-01-09 | 15.470000267028809 | 15.0600004196167 | 15.460000038146973 | 15.210000038146973 | 23420800.0 | 11.340203285217285 |
762 | 2015-01-12 | 15.319999694824219 | 15.109999656677246 | 15.3100004196167 | 15.220000267028809 | 22750800.0 | 11.34765911102295 |
763 | 2015-01-13 | 15.479999542236328 | 15.079999923706055 | 15.380000114440918 | 15.210000038146973 | 26279400.0 | 11.340203285217285 |
764 | 2015-01-14 | 15.15999984741211 | 14.829999923706055 | 15.069999694824219 | 15.109999656677246 | 36798300.0 | 11.265645027160645 |
765 | 2015-01-15 | 15.15999984741211 | 14.800000190734863 | 15.119999885559082 | 14.859999656677246 | 24981300.0 | 11.079252243041992 |
766 | 2015-01-16 | 15.039999961853027 | 14.75 | 14.8100004196167 | 15.020000457763672 | 32089900.0 | 11.1985445022583 |
767 | 2015-01-20 | 15.130000114440918 | 14.75 | 15.079999923706055 | 15.010000228881836 | 28553700.0 | 11.191088676452637 |
768 | 2015-01-21 | 15.109999656677246 | 14.880000114440918 | 14.979999542236328 | 14.970000267028809 | 23281500.0 | 11.161266326904297 |
769 | 2015-01-22 | 15.069999694824219 | 14.899999618530273 | 15.010000228881836 | 15.029999732971191 | 23669200.0 | 11.206002235412598 |
770 | 2015-01-23 | 15.079999923706055 | 14.890000343322754 | 15.020000457763672 | 14.90999984741211 | 21620600.0 | 11.116530418395996 |
771 | 2015-01-26 | 15.149999618530273 | 14.970000267028809 | 14.979999542236328 | 15.079999923706055 | 25237200.0 | 11.243278503417969 |
772 | 2015-01-27 | 14.989999771118164 | 14.720000267028809 | 14.960000038146973 | 14.850000381469727 | 34609100.0 | 11.071797370910645 |
773 | 2015-01-28 | 14.829999923706055 | 14.420000076293945 | 14.829999923706055 | 14.460000038146973 | 40579800.0 | 10.891033172607422 |
774 | 2015-01-29 | 14.960000038146973 | 14.300000190734863 | 14.619999885559082 | 14.850000381469727 | 40731100.0 | 11.184775352478027 |
775 | 2015-01-30 | 14.890000343322754 | 14.630000114440918 | 14.75 | 14.710000038146973 | 30439700.0 | 11.079328536987305 |
776 | 2015-02-02 | 15.300000190734863 | 14.739999771118164 | 14.75 | 15.270000457763672 | 40371800.0 | 11.50111198425293 |
777 | 2015-02-03 | 15.789999961853027 | 15.4399995803833 | 15.470000267028809 | 15.649999618530273 | 48335400.0 | 11.787321090698242 |
778 | 2015-02-04 | 16.020000457763672 | 15.649999618530273 | 15.680000305175781 | 15.869999885559082 | 41179500.0 | 11.953020095825195 |
779 | 2015-02-05 | 16.020000457763672 | 15.75 | 16.010000228881836 | 15.850000381469727 | 25713200.0 | 11.937956809997559 |
780 | 2015-02-06 | 16.0 | 15.770000457763672 | 15.84000015258789 | 15.859999656677246 | 28187700.0 | 11.945487976074219 |
781 | 2015-02-09 | 16.030000686645508 | 15.720000267028809 | 15.760000228881836 | 15.920000076293945 | 20286700.0 | 11.990678787231445 |
782 | 2015-02-10 | 16.139999389648438 | 15.90999984741211 | 16.049999237060547 | 16.09000015258789 | 27928500.0 | 12.118721961975098 |
783 | 2015-02-11 | 16.309999465942383 | 16.010000228881836 | 16.079999923706055 | 16.25 | 34285300.0 | 12.239227294921875 |
784 | 2015-02-12 | 16.450000762939453 | 16.299999237060547 | 16.34000015258789 | 16.360000610351562 | 23738800.0 | 12.322084426879883 |
785 | 2015-02-13 | 16.360000610351562 | 16.190000534057617 | 16.329999923706055 | 16.299999237060547 | 19954600.0 | 12.276888847351074 |
786 | 2015-02-17 | 16.299999237060547 | 16.0 | 16.209999084472656 | 16.110000610351562 | 44362300.0 | 12.133784294128418 |
787 | 2015-02-18 | 16.329999923706055 | 16.059999465942383 | 16.15999984741211 | 16.209999084472656 | 22812700.0 | 12.209102630615234 |
788 | 2015-02-19 | 16.479999542236328 | 16.170000076293945 | 16.190000534057617 | 16.43000030517578 | 24863900.0 | 12.37480354309082 |
789 | 2015-02-20 | 16.459999084472656 | 16.25 | 16.389999389648438 | 16.399999618530273 | 21523600.0 | 12.35221004486084 |
790 | 2015-02-23 | 16.450000762939453 | 16.290000915527344 | 16.329999923706055 | 16.3799991607666 | 19016800.0 | 12.337143898010254 |
791 | 2015-02-24 | 16.420000076293945 | 16.280000686645508 | 16.360000610351562 | 16.360000610351562 | 17672500.0 | 12.322084426879883 |
792 | 2015-02-25 | 16.6200008392334 | 16.34000015258789 | 16.34000015258789 | 16.510000228881836 | 23320200.0 | 12.435057640075684 |
793 | 2015-02-26 | 16.56999969482422 | 16.3700008392334 | 16.399999618530273 | 16.3799991607666 | 20800000.0 | 12.337143898010254 |
794 | 2015-02-27 | 16.399999618530273 | 16.219999313354492 | 16.3799991607666 | 16.34000015258789 | 20337000.0 | 12.307016372680664 |
795 | 2015-03-02 | 16.59000015258789 | 16.34000015258789 | 16.34000015258789 | 16.56999969482422 | 26341100.0 | 12.48024845123291 |
796 | 2015-03-03 | 16.299999237060547 | 16.059999465942383 | 16.06999969482422 | 16.170000076293945 | 37689000.0 | 12.178977012634277 |
797 | 2015-03-04 | 16.139999389648438 | 15.930000305175781 | 16.09000015258789 | 16.030000686645508 | 25659400.0 | 12.073531150817871 |
798 | 2015-03-05 | 16.229999542236328 | 16.09000015258789 | 16.09000015258789 | 16.110000610351562 | 16548200.0 | 12.133784294128418 |
799 | 2015-03-06 | 16.200000762939453 | 15.90999984741211 | 16.040000915527344 | 15.930000305175781 | 24420500.0 | 11.998213768005371 |
800 | 2015-03-09 | 16.100000381469727 | 15.930000305175781 | 15.979999542236328 | 16.030000686645508 | 17132400.0 | 12.073531150817871 |
801 | 2015-03-10 | 15.949999809265137 | 15.6899995803833 | 15.9399995803833 | 15.720000267028809 | 31687700.0 | 11.840043067932129 |
802 | 2015-03-11 | 15.850000381469727 | 15.699999809265137 | 15.770000457763672 | 15.75 | 20638700.0 | 11.86263656616211 |
803 | 2015-03-12 | 16.229999542236328 | 15.859999656677246 | 15.880000114440918 | 16.170000076293945 | 31172200.0 | 12.178977012634277 |
804 | 2015-03-13 | 16.25 | 16.0 | 16.15999984741211 | 16.200000762939453 | 27877700.0 | 12.20157241821289 |
805 | 2015-03-16 | 16.5 | 16.239999771118164 | 16.260000228881836 | 16.489999771118164 | 37731700.0 | 12.419994354248047 |
806 | 2015-03-17 | 16.489999771118164 | 16.360000610351562 | 16.389999389648438 | 16.389999389648438 | 20917700.0 | 12.34467601776123 |
807 | 2015-03-18 | 16.510000228881836 | 16.110000610351562 | 16.309999465942383 | 16.459999084472656 | 33748000.0 | 12.397397994995117 |
808 | 2015-03-19 | 16.459999084472656 | 16.280000686645508 | 16.420000076293945 | 16.34000015258789 | 18021500.0 | 12.307016372680664 |
809 | 2015-03-20 | 16.540000915527344 | 16.34000015258789 | 16.350000381469727 | 16.479999542236328 | 42096800.0 | 12.412460327148438 |
810 | 2015-03-23 | 16.739999771118164 | 16.459999084472656 | 16.469999313354492 | 16.56999969482422 | 30709000.0 | 12.48024845123291 |
811 | 2015-03-24 | 16.690000534057617 | 16.469999313354492 | 16.579999923706055 | 16.559999465942383 | 16661800.0 | 12.472716331481934 |
812 | 2015-03-25 | 16.549999237060547 | 16.18000030517578 | 16.530000686645508 | 16.18000030517578 | 21996200.0 | 12.186505317687988 |
813 | 2015-03-26 | 16.170000076293945 | 15.960000038146973 | 16.110000610351562 | 16.010000228881836 | 33327900.0 | 12.058465003967285 |
814 | 2015-03-27 | 16.100000381469727 | 15.850000381469727 | 16.059999465942383 | 15.979999542236328 | 53270400.0 | 12.035869598388672 |
815 | 2015-03-30 | 16.280000686645508 | 16.049999237060547 | 16.1200008392334 | 16.15999984741211 | 20537600.0 | 12.171443939208984 |
816 | 2015-03-31 | 16.290000915527344 | 16.079999923706055 | 16.1200008392334 | 16.139999389648438 | 21792600.0 | 12.156379699707031 |
817 | 2015-04-01 | 16.15999984741211 | 15.850000381469727 | 16.15999984741211 | 15.90999984741211 | 27365900.0 | 11.983146667480469 |
818 | 2015-04-02 | 16.040000915527344 | 15.850000381469727 | 15.930000305175781 | 16.030000686645508 | 15925400.0 | 12.073531150817871 |
819 | 2015-04-06 | 16.110000610351562 | 15.899999618530273 | 15.949999809265137 | 16.0 | 18522100.0 | 12.050935745239258 |
820 | 2015-04-07 | 15.970000267028809 | 15.779999732971191 | 15.949999809265137 | 15.899999618530273 | 26616700.0 | 11.975616455078125 |
821 | 2015-04-08 | 16.09000015258789 | 15.949999809265137 | 15.970000267028809 | 15.979999542236328 | 25147000.0 | 12.035869598388672 |
822 | 2015-04-09 | 16.06999969482422 | 15.880000114440918 | 16.0 | 15.949999809265137 | 23461900.0 | 12.013274192810059 |
823 | 2015-04-10 | 16.049999237060547 | 15.949999809265137 | 15.970000267028809 | 16.030000686645508 | 17657700.0 | 12.073531150817871 |
824 | 2015-04-13 | 16.079999923706055 | 15.869999885559082 | 16.0 | 15.869999885559082 | 22521100.0 | 11.953020095825195 |
825 | 2015-04-14 | 16.049999237060547 | 15.890000343322754 | 15.899999618530273 | 15.970000267028809 | 21745900.0 | 12.028338432312012 |
826 | 2015-04-15 | 16.079999923706055 | 16.0 | 16.010000228881836 | 16.06999969482422 | 25503500.0 | 12.103657722473145 |
827 | 2015-04-16 | 16.09000015258789 | 15.930000305175781 | 16.040000915527344 | 15.9399995803833 | 23494400.0 | 12.005744934082031 |
828 | 2015-04-17 | 15.880000114440918 | 15.710000038146973 | 15.880000114440918 | 15.760000228881836 | 32149000.0 | 11.870170593261719 |
829 | 2015-04-20 | 15.920000076293945 | 15.819999694824219 | 15.890000343322754 | 15.90999984741211 | 15250800.0 | 11.983146667480469 |
830 | 2015-04-21 | 15.979999542236328 | 15.760000228881836 | 15.920000076293945 | 15.819999694824219 | 18509500.0 | 11.915360450744629 |
831 | 2015-04-22 | 15.930000305175781 | 15.720000267028809 | 15.829999923706055 | 15.90999984741211 | 20312100.0 | 11.983146667480469 |
832 | 2015-04-23 | 15.899999618530273 | 15.699999809265137 | 15.84000015258789 | 15.760000228881836 | 28458000.0 | 11.870170593261719 |
833 | 2015-04-24 | 15.869999885559082 | 15.699999809265137 | 15.729999542236328 | 15.770000457763672 | 20293300.0 | 11.877701759338379 |
834 | 2015-04-27 | 16.0 | 15.770000457763672 | 15.819999694824219 | 15.899999618530273 | 34824900.0 | 11.975616455078125 |
835 | 2015-04-28 | 16.079999923706055 | 15.770000457763672 | 15.930000305175781 | 16.059999465942383 | 56634200.0 | 12.096125602722168 |
836 | 2015-04-29 | 16.100000381469727 | 15.819999694824219 | 15.859999656677246 | 16.020000457763672 | 35126900.0 | 12.179756164550781 |
837 | 2015-04-30 | 16.040000915527344 | 15.739999771118164 | 15.970000267028809 | 15.800000190734863 | 30269300.0 | 12.012495994567871 |
838 | 2015-05-01 | 15.9399995803833 | 15.699999809265137 | 15.899999618530273 | 15.8100004196167 | 20602200.0 | 12.020099639892578 |
839 | 2015-05-04 | 15.880000114440918 | 15.75 | 15.8100004196167 | 15.779999732971191 | 15078700.0 | 11.997288703918457 |
840 | 2015-05-05 | 15.819999694824219 | 15.520000457763672 | 15.770000457763672 | 15.529999732971191 | 32248900.0 | 11.80721664428711 |
841 | 2015-05-06 | 15.65999984741211 | 15.399999618530273 | 15.609999656677246 | 15.479999542236328 | 26381200.0 | 11.76920223236084 |
842 | 2015-05-07 | 15.5600004196167 | 15.140000343322754 | 15.460000038146973 | 15.510000228881836 | 26996600.0 | 11.792013168334961 |
843 | 2015-05-08 | 15.710000038146973 | 15.59000015258789 | 15.619999885559082 | 15.670000076293945 | 21336800.0 | 11.913657188415527 |
844 | 2015-05-11 | 15.84000015258789 | 15.640000343322754 | 15.649999618530273 | 15.649999618530273 | 17249800.0 | 11.898451805114746 |
845 | 2015-05-12 | 15.649999618530273 | 15.5 | 15.59000015258789 | 15.5600004196167 | 17670000.0 | 11.830026626586914 |
846 | 2015-05-13 | 15.619999885559082 | 15.369999885559082 | 15.539999961853027 | 15.40999984741211 | 20890400.0 | 11.715983390808105 |
847 | 2015-05-14 | 15.539999961853027 | 15.199999809265137 | 15.5 | 15.270000457763672 | 28794700.0 | 11.60954475402832 |
848 | 2015-05-15 | 15.489999771118164 | 15.270000457763672 | 15.270000457763672 | 15.479999542236328 | 18937700.0 | 11.76920223236084 |
849 | 2015-05-18 | 15.640000343322754 | 15.449999809265137 | 15.470000267028809 | 15.579999923706055 | 19491900.0 | 11.845232963562012 |
850 | 2015-05-19 | 15.630000114440918 | 15.449999809265137 | 15.59000015258789 | 15.5 | 15145300.0 | 11.784409523010254 |
851 | 2015-05-20 | 15.5600004196167 | 15.260000228881836 | 15.539999961853027 | 15.300000190734863 | 22391500.0 | 11.632351875305176 |
852 | 2015-05-21 | 15.550000190734863 | 15.260000228881836 | 15.279999732971191 | 15.510000228881836 | 23962000.0 | 11.792013168334961 |
853 | 2015-05-22 | 15.5 | 15.270000457763672 | 15.5 | 15.270000457763672 | 24795800.0 | 11.60954475402832 |
854 | 2015-05-26 | 15.34000015258789 | 15.149999618530273 | 15.270000457763672 | 15.1899995803833 | 25002900.0 | 11.548722267150879 |
855 | 2015-05-27 | 15.369999885559082 | 15.199999809265137 | 15.229999542236328 | 15.319999694824219 | 18763900.0 | 11.647557258605957 |
856 | 2015-05-28 | 15.34000015258789 | 15.239999771118164 | 15.279999732971191 | 15.289999961853027 | 13959000.0 | 11.624748229980469 |
857 | 2015-05-29 | 15.399999618530273 | 15.15999984741211 | 15.3100004196167 | 15.170000076293945 | 19060400.0 | 11.533514976501465 |
858 | 2015-06-01 | 15.449999809265137 | 15.1899995803833 | 15.329999923706055 | 15.359999656677246 | 26685300.0 | 11.677966117858887 |
859 | 2015-06-02 | 15.5 | 15.210000038146973 | 15.4399995803833 | 15.260000228881836 | 34974700.0 | 11.601941108703613 |
860 | 2015-06-03 | 15.319999694824219 | 15.119999885559082 | 15.289999961853027 | 15.199999809265137 | 24311600.0 | 11.556324005126953 |
861 | 2015-06-04 | 15.170000076293945 | 15.010000228881836 | 15.130000114440918 | 15.050000190734863 | 23428400.0 | 11.442281723022461 |
862 | 2015-06-05 | 15.020000457763672 | 14.779999732971191 | 15.020000457763672 | 14.779999732971191 | 44736900.0 | 11.237006187438965 |
863 | 2015-06-08 | 15.010000228881836 | 14.800000190734863 | 14.829999923706055 | 14.899999618530273 | 30240600.0 | 11.32823657989502 |
864 | 2015-06-09 | 15.010000228881836 | 14.84000015258789 | 14.920000076293945 | 14.880000114440918 | 20454700.0 | 11.313033103942871 |
865 | 2015-06-10 | 15.079999923706055 | 14.949999809265137 | 15.010000228881836 | 15.029999732971191 | 20961100.0 | 11.42707633972168 |
866 | 2015-06-11 | 15.350000381469727 | 15.079999923706055 | 15.109999656677246 | 15.279999732971191 | 27187100.0 | 11.617145538330078 |
867 | 2015-06-12 | 15.350000381469727 | 15.180000305175781 | 15.199999809265137 | 15.229999542236328 | 19847300.0 | 11.579131126403809 |
868 | 2015-06-15 | 15.109999656677246 | 14.970000267028809 | 15.0600004196167 | 15.050000190734863 | 23825400.0 | 11.442281723022461 |
869 | 2015-06-16 | 15.039999961853027 | 14.930000305175781 | 15.010000228881836 | 15.0 | 23359500.0 | 11.404266357421875 |
870 | 2015-06-17 | 15.079999923706055 | 14.859999656677246 | 15.010000228881836 | 15.020000457763672 | 25842100.0 | 11.419473648071289 |
871 | 2015-06-18 | 15.239999771118164 | 15.0 | 15.029999732971191 | 15.140000343322754 | 21360500.0 | 11.51070785522461 |
872 | 2015-06-19 | 15.25 | 15.0600004196167 | 15.09000015258789 | 15.109999656677246 | 24675100.0 | 11.487898826599121 |
873 | 2015-06-22 | 15.25 | 15.100000381469727 | 15.140000343322754 | 15.130000114440918 | 18863800.0 | 11.503104209899902 |
874 | 2015-06-23 | 15.40999984741211 | 15.220000267028809 | 15.229999542236328 | 15.289999961853027 | 21177800.0 | 11.624748229980469 |
875 | 2015-06-24 | 15.65999984741211 | 15.420000076293945 | 15.5 | 15.5 | 35401000.0 | 11.784409523010254 |
876 | 2015-06-25 | 15.5600004196167 | 15.390000343322754 | 15.520000457763672 | 15.4399995803833 | 23994400.0 | 11.738791465759277 |
877 | 2015-06-26 | 15.489999771118164 | 15.350000381469727 | 15.430000305175781 | 15.399999618530273 | 20428200.0 | 11.708380699157715 |
878 | 2015-06-29 | 15.300000190734863 | 14.920000076293945 | 15.229999542236328 | 15.020000457763672 | 38117400.0 | 11.419473648071289 |
879 | 2015-06-30 | 15.180000305175781 | 14.899999618530273 | 15.170000076293945 | 15.010000228881836 | 28509300.0 | 11.411870002746582 |
880 | 2015-07-01 | 15.170000076293945 | 14.800000190734863 | 15.140000343322754 | 14.989999771118164 | 31744500.0 | 11.396665573120117 |
881 | 2015-07-02 | 15.079999923706055 | 14.8100004196167 | 15.010000228881836 | 14.869999885559082 | 18482400.0 | 11.30543041229248 |
882 | 2015-07-06 | 14.899999618530273 | 14.699999809265137 | 14.75 | 14.789999961853027 | 22609800.0 | 11.244606971740723 |
883 | 2015-07-07 | 14.899999618530273 | 14.520000457763672 | 14.770000457763672 | 14.850000381469727 | 28151300.0 | 11.290226936340332 |
884 | 2015-07-08 | 14.720000267028809 | 14.270000457763672 | 14.670000076293945 | 14.369999885559082 | 42278500.0 | 10.925287246704102 |
885 | 2015-07-09 | 14.619999885559082 | 14.270000457763672 | 14.600000381469727 | 14.329999923706055 | 29660700.0 | 10.894878387451172 |
886 | 2015-07-10 | 14.539999961853027 | 14.350000381469727 | 14.479999542236328 | 14.479999542236328 | 20093600.0 | 11.008917808532715 |
887 | 2015-07-13 | 14.649999618530273 | 14.420000076293945 | 14.640000343322754 | 14.640000343322754 | 19864000.0 | 11.13056468963623 |
888 | 2015-07-14 | 14.859999656677246 | 14.59000015258789 | 14.710000038146973 | 14.8100004196167 | 20830700.0 | 11.25981330871582 |
889 | 2015-07-15 | 14.859999656677246 | 14.609999656677246 | 14.829999923706055 | 14.75 | 21892100.0 | 11.214198112487793 |
890 | 2015-07-16 | 14.789999961853027 | 14.449999809265137 | 14.739999771118164 | 14.569999694824219 | 33938900.0 | 11.07734489440918 |
891 | 2015-07-17 | 14.6899995803833 | 14.479999542236328 | 14.510000228881836 | 14.6899995803833 | 31718000.0 | 11.168577194213867 |
892 | 2015-07-20 | 14.75 | 14.529999732971191 | 14.710000038146973 | 14.569999694824219 | 25428200.0 | 11.07734489440918 |
893 | 2015-07-21 | 14.550000190734863 | 14.449999809265137 | 14.529999732971191 | 14.510000228881836 | 19334700.0 | 11.031725883483887 |
894 | 2015-07-22 | 14.510000228881836 | 14.350000381469727 | 14.489999771118164 | 14.420000076293945 | 30909700.0 | 10.963302612304688 |
895 | 2015-07-23 | 14.869999885559082 | 14.59000015258789 | 14.75 | 14.609999656677246 | 29440400.0 | 11.107754707336426 |
896 | 2015-07-24 | 14.729999542236328 | 14.319999694824219 | 14.720000267028809 | 14.390000343322754 | 26050900.0 | 10.940494537353516 |
897 | 2015-07-27 | 14.600000381469727 | 14.229999542236328 | 14.350000381469727 | 14.550000190734863 | 43857200.0 | 11.062137603759766 |
898 | 2015-07-28 | 15.0 | 14.600000381469727 | 14.960000038146973 | 14.829999923706055 | 56398500.0 | 11.275019645690918 |
899 | 2015-07-29 | 15.300000190734863 | 14.8100004196167 | 14.829999923706055 | 15.210000038146973 | 52125400.0 | 11.682086944580078 |
900 | 2015-07-30 | 15.300000190734863 | 14.960000038146973 | 15.210000038146973 | 15.100000381469727 | 34980300.0 | 11.597600936889648 |
901 | 2015-07-31 | 15.1899995803833 | 14.729999542236328 | 15.180000305175781 | 14.829999923706055 | 32654400.0 | 11.390226364135742 |
902 | 2015-08-03 | 15.039999961853027 | 14.850000381469727 | 14.970000267028809 | 14.9399995803833 | 26702300.0 | 11.474712371826172 |
903 | 2015-08-04 | 15.0 | 14.84000015258789 | 14.9399995803833 | 14.90999984741211 | 18845000.0 | 11.45167064666748 |
904 | 2015-08-05 | 15.039999961853027 | 14.720000267028809 | 14.989999771118164 | 14.800000190734863 | 22490000.0 | 11.367183685302734 |
905 | 2015-08-06 | 14.880000114440918 | 14.619999885559082 | 14.800000190734863 | 14.829999923706055 | 26811400.0 | 11.390226364135742 |
906 | 2015-08-07 | 14.920000076293945 | 14.75 | 14.850000381469727 | 14.800000190734863 | 14279200.0 | 11.367183685302734 |
907 | 2015-08-10 | 15.0 | 14.8100004196167 | 14.859999656677246 | 14.989999771118164 | 16804900.0 | 11.513116836547852 |
908 | 2015-08-11 | 14.800000190734863 | 14.609999656677246 | 14.800000190734863 | 14.699999809265137 | 26971300.0 | 11.290379524230957 |
909 | 2015-08-12 | 14.710000038146973 | 14.369999885559082 | 14.550000190734863 | 14.680000305175781 | 20864000.0 | 11.275017738342285 |
910 | 2015-08-13 | 14.850000381469727 | 14.59000015258789 | 14.640000343322754 | 14.710000038146973 | 20560700.0 | 11.298059463500977 |
911 | 2015-08-14 | 14.829999923706055 | 14.680000305175781 | 14.729999542236328 | 14.779999732971191 | 18398900.0 | 11.351822853088379 |
912 | 2015-08-17 | 14.770000457763672 | 14.569999694824219 | 14.760000228881836 | 14.680000305175781 | 16028300.0 | 11.275017738342285 |
913 | 2015-08-18 | 14.84000015258789 | 14.65999984741211 | 14.6899995803833 | 14.829999923706055 | 16853800.0 | 11.390226364135742 |
914 | 2015-08-19 | 14.979999542236328 | 14.760000228881836 | 14.779999732971191 | 14.770000457763672 | 22521900.0 | 11.344143867492676 |
915 | 2015-08-20 | 14.710000038146973 | 14.399999618530273 | 14.710000038146973 | 14.430000305175781 | 24108500.0 | 11.083003997802734 |
916 | 2015-08-21 | 14.380000114440918 | 13.84000015258789 | 14.289999961853027 | 13.859999656677246 | 42103400.0 | 10.645215034484863 |
917 | 2015-08-24 | 13.479999542236328 | 10.4399995803833 | 12.239999771118164 | 13.1899995803833 | 59805900.0 | 10.130619049072266 |
918 | 2015-08-25 | 13.859999656677246 | 12.899999618530273 | 13.850000381469727 | 12.899999618530273 | 47961800.0 | 9.907883644104004 |
919 | 2015-08-26 | 13.350000381469727 | 12.770000457763672 | 13.180000305175781 | 13.210000038146973 | 48377900.0 | 10.145979881286621 |
920 | 2015-08-27 | 13.670000076293945 | 13.229999542236328 | 13.460000038146973 | 13.5600004196167 | 42067900.0 | 10.41479778289795 |
921 | 2015-08-28 | 13.84000015258789 | 13.529999732971191 | 13.539999961853027 | 13.739999771118164 | 25699000.0 | 10.553048133850098 |
922 | 2015-08-31 | 13.9399995803833 | 13.510000228881836 | 13.760000228881836 | 13.869999885559082 | 38210300.0 | 10.652894973754883 |
923 | 2015-09-01 | 14.149999618530273 | 13.600000381469727 | 13.949999809265137 | 13.720000267028809 | 50482900.0 | 10.537687301635742 |
924 | 2015-09-02 | 14.0 | 13.630000114440918 | 13.989999771118164 | 13.869999885559082 | 29602800.0 | 10.652894973754883 |
925 | 2015-09-03 | 14.069999694824219 | 13.779999732971191 | 13.9399995803833 | 13.84000015258789 | 27560400.0 | 10.629854202270508 |
926 | 2015-09-04 | 13.699999809265137 | 13.399999618530273 | 13.680000305175781 | 13.5600004196167 | 31138400.0 | 10.41479778289795 |
927 | 2015-09-08 | 13.779999732971191 | 13.539999961853027 | 13.770000457763672 | 13.670000076293945 | 30030100.0 | 10.499285697937012 |
928 | 2015-09-09 | 13.84000015258789 | 13.470000267028809 | 13.8100004196167 | 13.529999732971191 | 30846300.0 | 10.391757011413574 |
929 | 2015-09-10 | 13.829999923706055 | 13.350000381469727 | 13.520000457763672 | 13.729999542236328 | 38696300.0 | 10.545368194580078 |
930 | 2015-09-11 | 13.8100004196167 | 13.529999732971191 | 13.75 | 13.710000038146973 | 22804500.0 | 10.530007362365723 |
931 | 2015-09-14 | 13.789999961853027 | 13.630000114440918 | 13.720000267028809 | 13.779999732971191 | 26093500.0 | 10.583770751953125 |
932 | 2015-09-15 | 14.369999885559082 | 13.789999961853027 | 13.800000190734863 | 14.3100004196167 | 46666700.0 | 10.990839958190918 |
933 | 2015-09-16 | 14.760000228881836 | 14.25 | 14.319999694824219 | 14.640000343322754 | 41675000.0 | 11.244296073913574 |
934 | 2015-09-17 | 14.880000114440918 | 14.460000038146973 | 14.609999656677246 | 14.600000381469727 | 37709000.0 | 11.21357250213623 |
935 | 2015-09-18 | 14.479999542236328 | 14.210000038146973 | 14.4399995803833 | 14.279999732971191 | 40712200.0 | 10.967798233032227 |
936 | 2015-09-21 | 14.430000305175781 | 14.149999618530273 | 14.199999809265137 | 14.319999694824219 | 20764100.0 | 10.998518943786621 |
937 | 2015-09-22 | 14.050000190734863 | 13.729999542236328 | 14.010000228881836 | 13.920000076293945 | 44081000.0 | 10.691299438476562 |
938 | 2015-09-23 | 13.949999809265137 | 13.510000228881836 | 13.930000305175781 | 13.680000305175781 | 31598400.0 | 10.506966590881348 |
939 | 2015-09-24 | 13.699999809265137 | 13.270000457763672 | 13.569999694824219 | 13.649999618530273 | 32462000.0 | 10.48392391204834 |
940 | 2015-09-25 | 13.869999885559082 | 13.510000228881836 | 13.869999885559082 | 13.529999732971191 | 35967400.0 | 10.391757011413574 |
941 | 2015-09-28 | 13.510000228881836 | 13.0600004196167 | 13.460000038146973 | 13.119999885559082 | 41124700.0 | 10.076855659484863 |
942 | 2015-09-29 | 13.210000038146973 | 13.010000228881836 | 13.140000343322754 | 13.149999618530273 | 44417400.0 | 10.099896430969238 |
943 | 2015-09-30 | 13.579999923706055 | 13.270000457763672 | 13.369999885559082 | 13.569999694824219 | 40205300.0 | 10.422477722167969 |
944 | 2015-10-01 | 13.779999732971191 | 13.470000267028809 | 13.760000228881836 | 13.670000076293945 | 33326900.0 | 10.499285697937012 |
945 | 2015-10-02 | 14.010000228881836 | 13.420000076293945 | 13.5 | 13.989999771118164 | 30097000.0 | 10.745063781738281 |
946 | 2015-10-05 | 14.270000457763672 | 13.899999618530273 | 14.119999885559082 | 14.1899995803833 | 38611900.0 | 10.898673057556152 |
947 | 2015-10-06 | 14.4399995803833 | 14.149999618530273 | 14.1899995803833 | 14.3100004196167 | 27045900.0 | 10.990839958190918 |
948 | 2015-10-07 | 14.75 | 14.460000038146973 | 14.489999771118164 | 14.75 | 33389600.0 | 11.32878303527832 |
949 | 2015-10-08 | 15.010000228881836 | 14.680000305175781 | 14.720000267028809 | 14.989999771118164 | 25994700.0 | 11.513116836547852 |
950 | 2015-10-09 | 15.100000381469727 | 14.819999694824219 | 15.029999732971191 | 14.970000267028809 | 29216500.0 | 11.49775505065918 |
951 | 2015-10-12 | 15.0 | 14.850000381469727 | 14.979999542236328 | 14.979999542236328 | 14372100.0 | 11.5054349899292 |
952 | 2015-10-13 | 15.100000381469727 | 14.829999923706055 | 14.880000114440918 | 14.9399995803833 | 30615400.0 | 11.474712371826172 |
953 | 2015-10-14 | 15.039999961853027 | 14.859999656677246 | 14.9399995803833 | 15.010000228881836 | 22314500.0 | 11.528475761413574 |
954 | 2015-10-15 | 15.229999542236328 | 14.989999771118164 | 15.199999809265137 | 15.220000267028809 | 27437600.0 | 11.689767837524414 |
955 | 2015-10-16 | 15.289999961853027 | 15.109999656677246 | 15.25 | 15.279999732971191 | 24240500.0 | 11.73585033416748 |
956 | 2015-10-19 | 15.359999656677246 | 15.149999618530273 | 15.229999542236328 | 15.359999656677246 | 17863000.0 | 11.797293663024902 |
957 | 2015-10-20 | 15.600000381469727 | 15.270000457763672 | 15.270000457763672 | 15.380000114440918 | 29453800.0 | 11.812655448913574 |
958 | 2015-10-21 | 15.6899995803833 | 15.350000381469727 | 15.600000381469727 | 15.40999984741211 | 34039800.0 | 11.835697174072266 |
959 | 2015-10-22 | 15.630000114440918 | 15.399999618530273 | 15.489999771118164 | 15.579999923706055 | 23484400.0 | 11.966265678405762 |
960 | 2015-10-23 | 15.75 | 15.489999771118164 | 15.710000038146973 | 15.670000076293945 | 28592800.0 | 12.03538990020752 |
961 | 2015-10-26 | 15.84000015258789 | 15.569999694824219 | 15.729999542236328 | 15.680000305175781 | 38062300.0 | 12.043072700500488 |
962 | 2015-10-27 | 15.149999618530273 | 14.800000190734863 | 15.010000228881836 | 14.890000343322754 | 64579700.0 | 11.436309814453125 |
963 | 2015-10-28 | 15.0 | 14.670000076293945 | 14.779999732971191 | 14.970000267028809 | 34485300.0 | 11.614760398864746 |
964 | 2015-10-29 | 14.960000038146973 | 14.609999656677246 | 14.9399995803833 | 14.729999542236328 | 32247000.0 | 11.428549766540527 |
965 | 2015-10-30 | 14.949999809265137 | 14.630000114440918 | 14.739999771118164 | 14.8100004196167 | 29225800.0 | 11.490620613098145 |
966 | 2015-11-02 | 14.899999618530273 | 14.710000038146973 | 14.789999961853027 | 14.75 | 30295900.0 | 11.444069862365723 |
967 | 2015-11-03 | 14.869999885559082 | 14.720000267028809 | 14.779999732971191 | 14.8100004196167 | 25878800.0 | 11.490620613098145 |
968 | 2015-11-04 | 14.859999656677246 | 14.640000343322754 | 14.829999923706055 | 14.649999618530273 | 27166400.0 | 11.366480827331543 |
969 | 2015-11-05 | 14.710000038146973 | 14.5 | 14.699999809265137 | 14.569999694824219 | 21877700.0 | 11.304410934448242 |
970 | 2015-11-06 | 14.550000190734863 | 14.380000114440918 | 14.510000228881836 | 14.520000457763672 | 24085700.0 | 11.265617370605469 |
971 | 2015-11-09 | 14.529999732971191 | 14.260000228881836 | 14.520000457763672 | 14.329999923706055 | 25257400.0 | 11.118204116821289 |
972 | 2015-11-10 | 14.34000015258789 | 14.140000343322754 | 14.329999923706055 | 14.279999732971191 | 22197200.0 | 11.079411506652832 |
973 | 2015-11-11 | 14.380000114440918 | 14.180000305175781 | 14.279999732971191 | 14.3100004196167 | 16893000.0 | 11.102686882019043 |
974 | 2015-11-12 | 14.270000457763672 | 14.020000457763672 | 14.210000038146973 | 14.039999961853027 | 20283700.0 | 10.89320182800293 |
975 | 2015-11-13 | 14.069999694824219 | 13.890000343322754 | 14.020000457763672 | 13.920000076293945 | 25482700.0 | 10.80009651184082 |
976 | 2015-11-16 | 14.079999923706055 | 13.850000381469727 | 13.850000381469727 | 14.039999961853027 | 22636000.0 | 10.89320182800293 |
977 | 2015-11-17 | 14.369999885559082 | 14.010000228881836 | 14.020000457763672 | 14.149999618530273 | 25188600.0 | 10.978547096252441 |
978 | 2015-11-18 | 14.5 | 14.180000305175781 | 14.229999542236328 | 14.460000038146973 | 26250400.0 | 11.219066619873047 |
979 | 2015-11-19 | 14.630000114440918 | 14.420000076293945 | 14.449999809265137 | 14.569999694824219 | 23593800.0 | 11.304410934448242 |
980 | 2015-11-20 | 14.760000228881836 | 14.539999961853027 | 14.619999885559082 | 14.600000381469727 | 18906200.0 | 11.327689170837402 |
981 | 2015-11-23 | 14.729999542236328 | 14.510000228881836 | 14.600000381469727 | 14.550000190734863 | 18273900.0 | 11.28889274597168 |
982 | 2015-11-24 | 14.630000114440918 | 14.319999694824219 | 14.40999984741211 | 14.550000190734863 | 21251800.0 | 11.28889274597168 |
983 | 2015-11-25 | 14.680000305175781 | 14.520000457763672 | 14.539999961853027 | 14.550000190734863 | 12627000.0 | 11.28889274597168 |
984 | 2015-11-27 | 14.59000015258789 | 14.5 | 14.539999961853027 | 14.529999732971191 | 7760600.0 | 11.273377418518066 |
985 | 2015-11-30 | 14.550000190734863 | 14.289999961853027 | 14.539999961853027 | 14.329999923706055 | 27860300.0 | 11.118204116821289 |
986 | 2015-12-01 | 14.5600004196167 | 14.289999961853027 | 14.319999694824219 | 14.5600004196167 | 29142200.0 | 11.296653747558594 |
987 | 2015-12-02 | 14.619999885559082 | 14.239999771118164 | 14.600000381469727 | 14.260000228881836 | 21398100.0 | 11.06389331817627 |
988 | 2015-12-03 | 14.34000015258789 | 13.930000305175781 | 14.3100004196167 | 13.979999542236328 | 29847300.0 | 10.846649169921875 |
989 | 2015-12-04 | 14.260000228881836 | 14.0 | 14.079999923706055 | 14.199999809265137 | 28354100.0 | 11.017340660095215 |
990 | 2015-12-07 | 14.199999809265137 | 14.020000457763672 | 14.1899995803833 | 14.119999885559082 | 14530600.0 | 10.95527172088623 |
991 | 2015-12-08 | 14.100000381469727 | 13.880000114440918 | 14.029999732971191 | 13.970000267028809 | 30356900.0 | 10.838891983032227 |
992 | 2015-12-09 | 14.140000343322754 | 13.800000190734863 | 13.90999984741211 | 13.890000343322754 | 25196900.0 | 10.776820182800293 |
993 | 2015-12-10 | 14.09000015258789 | 13.890000343322754 | 13.90999984741211 | 13.960000038146973 | 22039300.0 | 10.831132888793945 |
994 | 2015-12-11 | 13.920000076293945 | 13.579999923706055 | 13.84000015258789 | 13.640000343322754 | 29576400.0 | 10.58285140991211 |
995 | 2015-12-14 | 13.739999771118164 | 13.399999618530273 | 13.65999984741211 | 13.619999885559082 | 26825200.0 | 10.56733512878418 |
996 | 2015-12-15 | 14.0 | 13.720000267028809 | 13.739999771118164 | 13.869999885559082 | 43728500.0 | 10.761303901672363 |
997 | 2015-12-16 | 14.359999656677246 | 13.989999771118164 | 14.0 | 14.359999656677246 | 40683800.0 | 11.1414794921875 |
998 | 2015-12-17 | 14.380000114440918 | 13.949999809265137 | 14.369999885559082 | 13.979999542236328 | 26179800.0 | 10.846649169921875 |
999 | 2015-12-18 | 13.90999984741211 | 13.720000267028809 | 13.880000114440918 | 13.800000190734863 | 40453000.0 | 10.706992149353027 |
1000 | 2015-12-21 | 13.949999809265137 | 13.670000076293945 | 13.890000343322754 | 13.729999542236328 | 31598000.0 | 10.652681350708008 |
1001 | 2015-12-22 | 14.25 | 13.899999618530273 | 13.930000305175781 | 14.199999809265137 | 50646600.0 | 11.017340660095215 |
1002 | 2015-12-23 | 14.380000114440918 | 14.260000228881836 | 14.270000457763672 | 14.359999656677246 | 22172300.0 | 11.1414794921875 |
1003 | 2015-12-24 | 14.369999885559082 | 14.25 | 14.350000381469727 | 14.3100004196167 | 9000100.0 | 11.102686882019043 |
1004 | 2015-12-28 | 14.34000015258789 | 14.15999984741211 | 14.279999732971191 | 14.180000305175781 | 13697500.0 | 11.001825332641602 |
1005 | 2015-12-29 | 14.300000190734863 | 14.149999618530273 | 14.279999732971191 | 14.229999542236328 | 18867800.0 | 11.040616035461426 |
1006 | 2015-12-30 | 14.260000228881836 | 14.119999885559082 | 14.229999542236328 | 14.170000076293945 | 13800300.0 | 10.994063377380371 |
1007 | 2015-12-31 | 14.15999984741211 | 14.039999961853027 | 14.140000343322754 | 14.09000015258789 | 19881000.0 | 10.931995391845703 |
1008 | 2016-01-04 | 14.0 | 13.75 | 13.869999885559082 | 13.970000267028809 | 38618500.0 | 10.838891983032227 |
1009 | 2016-01-05 | 14.0 | 13.510000228881836 | 13.970000267028809 | 13.720000267028809 | 50267500.0 | 10.644922256469727 |
1010 | 2016-01-06 | 13.5600004196167 | 13.050000190734863 | 13.5600004196167 | 13.109999656677246 | 61285500.0 | 10.171642303466797 |
1011 | 2016-01-07 | 13.039999961853027 | 12.600000381469727 | 12.899999618530273 | 12.699999809265137 | 57846700.0 | 9.853536605834961 |
1012 | 2016-01-08 | 13.100000381469727 | 12.5 | 13.050000190734863 | 12.539999961853027 | 46199400.0 | 9.729397773742676 |
1013 | 2016-01-11 | 12.819999694824219 | 12.550000190734863 | 12.800000190734863 | 12.770000457763672 | 41269100.0 | 9.90784740447998 |
1014 | 2016-01-12 | 13.039999961853027 | 12.579999923706055 | 13.029999732971191 | 12.850000381469727 | 50983700.0 | 9.969915390014648 |
1015 | 2016-01-13 | 12.84000015258789 | 12.0600004196167 | 12.729999542236328 | 12.199999809265137 | 102174700.0 | 9.465601921081543 |
1016 | 2016-01-14 | 12.3100004196167 | 11.819999694824219 | 12.1899995803833 | 12.1899995803833 | 62938600.0 | 9.457842826843262 |
1017 | 2016-01-15 | 12.0 | 11.579999923706055 | 11.8100004196167 | 11.970000267028809 | 69030000.0 | 9.287152290344238 |
1018 | 2016-01-19 | 12.15999984741211 | 11.819999694824219 | 12.149999618530273 | 11.949999809265137 | 41142600.0 | 9.271636009216309 |
1019 | 2016-01-20 | 12.069999694824219 | 11.470000267028809 | 11.789999961853027 | 11.899999618530273 | 59879000.0 | 9.232841491699219 |
1020 | 2016-01-21 | 12.279999732971191 | 11.859999656677246 | 12.010000228881836 | 12.010000228881836 | 48841800.0 | 9.318188667297363 |
1021 | 2016-01-22 | 12.359999656677246 | 12.029999732971191 | 12.260000228881836 | 12.140000343322754 | 44537800.0 | 9.419051170349121 |
1022 | 2016-01-25 | 12.3100004196167 | 11.930000305175781 | 12.300000190734863 | 11.979999542236328 | 96738600.0 | 9.29491138458252 |
1023 | 2016-01-26 | 12.300000190734863 | 12.039999961853027 | 12.140000343322754 | 12.260000228881836 | 45969800.0 | 9.512154579162598 |
1024 | 2016-01-27 | 12.100000381469727 | 11.729999542236328 | 12.050000190734863 | 11.850000381469727 | 42064200.0 | 9.307929039001465 |
1025 | 2016-01-28 | 12.0600004196167 | 11.199999809265137 | 12.029999732971191 | 11.710000038146973 | 75699800.0 | 9.197961807250977 |
1026 | 2016-01-29 | 11.9399995803833 | 11.649999618530273 | 11.829999923706055 | 11.9399995803833 | 52137400.0 | 9.378623008728027 |
1027 | 2016-02-01 | 12.140000343322754 | 11.729999542236328 | 11.920000076293945 | 12.069999694824219 | 37301200.0 | 9.48073673248291 |
1028 | 2016-02-02 | 12.079999923706055 | 11.449999809265137 | 11.949999809265137 | 11.510000228881836 | 55649200.0 | 9.040864944458008 |
1029 | 2016-02-03 | 11.680000305175781 | 11.020000457763672 | 11.670000076293945 | 11.460000038146973 | 69454600.0 | 9.001591682434082 |
1030 | 2016-02-04 | 11.6899995803833 | 11.260000228881836 | 11.369999885559082 | 11.529999732971191 | 40223100.0 | 9.056577682495117 |
1031 | 2016-02-05 | 11.699999809265137 | 11.420000076293945 | 11.520000457763672 | 11.449999809265137 | 33322200.0 | 8.993738174438477 |
1032 | 2016-02-08 | 11.6899995803833 | 11.25 | 11.390000343322754 | 11.59000015258789 | 45274500.0 | 9.103704452514648 |
1033 | 2016-02-09 | 11.609999656677246 | 11.220000267028809 | 11.470000267028809 | 11.350000381469727 | 48956800.0 | 8.915189743041992 |
1034 | 2016-02-10 | 11.569999694824219 | 11.329999923706055 | 11.460000038146973 | 11.34000015258789 | 38160300.0 | 8.907337188720703 |
1035 | 2016-02-11 | 11.430000305175781 | 11.100000381469727 | 11.170000076293945 | 11.170000076293945 | 45801300.0 | 8.773805618286133 |
1036 | 2016-02-12 | 11.579999923706055 | 11.180000305175781 | 11.25 | 11.550000190734863 | 28085000.0 | 9.072286605834961 |
1037 | 2016-02-16 | 11.880000114440918 | 11.529999732971191 | 11.75 | 11.869999885559082 | 41072100.0 | 9.323638916015625 |
1038 | 2016-02-17 | 12.300000190734863 | 11.979999542236328 | 11.989999771118164 | 12.270000457763672 | 37766400.0 | 9.637831687927246 |
1039 | 2016-02-18 | 12.4399995803833 | 12.119999885559082 | 12.399999618530273 | 12.260000228881836 | 28784700.0 | 9.629977226257324 |
1040 | 2016-02-19 | 12.220000267028809 | 12.010000228881836 | 12.1899995803833 | 12.100000381469727 | 26479300.0 | 9.504302978515625 |
1041 | 2016-02-22 | 12.5600004196167 | 12.100000381469727 | 12.100000381469727 | 12.5600004196167 | 33549700.0 | 9.865621566772461 |
1042 | 2016-02-23 | 12.649999618530273 | 12.420000076293945 | 12.529999732971191 | 12.420000076293945 | 30136700.0 | 9.755654335021973 |
1043 | 2016-02-24 | 12.109999656677246 | 11.600000381469727 | 12.109999656677246 | 12.079999923706055 | 60608400.0 | 9.488591194152832 |
1044 | 2016-02-25 | 12.399999618530273 | 12.050000190734863 | 12.109999656677246 | 12.390000343322754 | 32024800.0 | 9.73208999633789 |
1045 | 2016-02-26 | 12.59000015258789 | 12.399999618530273 | 12.520000457763672 | 12.470000267028809 | 30228800.0 | 9.794926643371582 |
1046 | 2016-02-29 | 12.649999618530273 | 12.390000343322754 | 12.420000076293945 | 12.510000228881836 | 32999100.0 | 9.826345443725586 |
1047 | 2016-03-01 | 13.119999885559082 | 12.720000267028809 | 13.010000228881836 | 13.09000015258789 | 71523900.0 | 10.2819242477417 |
1048 | 2016-03-02 | 13.350000381469727 | 13.039999961853027 | 13.0600004196167 | 13.220000267028809 | 36598200.0 | 10.384037971496582 |
1049 | 2016-03-03 | 13.609999656677246 | 13.239999771118164 | 13.25 | 13.539999961853027 | 44524500.0 | 10.63538932800293 |
1050 | 2016-03-04 | 13.859999656677246 | 13.430000305175781 | 13.5600004196167 | 13.59000015258789 | 31818600.0 | 10.674662590026855 |
1051 | 2016-03-07 | 13.739999771118164 | 13.449999809265137 | 13.460000038146973 | 13.619999885559082 | 26131400.0 | 10.698227882385254 |
1052 | 2016-03-08 | 13.579999923706055 | 13.149999618530273 | 13.510000228881836 | 13.229999542236328 | 34770600.0 | 10.391892433166504 |
1053 | 2016-03-09 | 13.319999694824219 | 13.010000228881836 | 13.25 | 13.1899995803833 | 34146200.0 | 10.360472679138184 |
1054 | 2016-03-10 | 13.279999732971191 | 12.920000076293945 | 13.25 | 13.149999618530273 | 39076500.0 | 10.329051971435547 |
1055 | 2016-03-11 | 13.300000190734863 | 13.199999809265137 | 13.260000228881836 | 13.289999961853027 | 27583000.0 | 10.439020156860352 |
1056 | 2016-03-14 | 13.369999885559082 | 13.180000305175781 | 13.279999732971191 | 13.270000457763672 | 20609600.0 | 10.423312187194824 |
1057 | 2016-03-15 | 13.239999771118164 | 13.050000190734863 | 13.119999885559082 | 13.229999542236328 | 27729900.0 | 10.391892433166504 |
1058 | 2016-03-16 | 13.510000228881836 | 13.180000305175781 | 13.210000038146973 | 13.5 | 47035000.0 | 10.603971481323242 |
1059 | 2016-03-17 | 13.680000305175781 | 13.390000343322754 | 13.470000267028809 | 13.470000267028809 | 31521700.0 | 10.580405235290527 |
1060 | 2016-03-18 | 13.699999809265137 | 13.489999771118164 | 13.539999961853027 | 13.640000343322754 | 32182400.0 | 10.713936805725098 |
1061 | 2016-03-21 | 13.760000228881836 | 13.5600004196167 | 13.640000343322754 | 13.65999984741211 | 20905200.0 | 10.729647636413574 |
1062 | 2016-03-22 | 13.729999542236328 | 13.510000228881836 | 13.649999618530273 | 13.59000015258789 | 26148000.0 | 10.674662590026855 |
1063 | 2016-03-23 | 13.609999656677246 | 13.1899995803833 | 13.569999694824219 | 13.260000228881836 | 31535500.0 | 10.41545581817627 |
1064 | 2016-03-24 | 13.119999885559082 | 12.779999732971191 | 13.109999656677246 | 13.0600004196167 | 36203200.0 | 10.25836181640625 |
1065 | 2016-03-28 | 13.170000076293945 | 13.069999694824219 | 13.130000114440918 | 13.09000015258789 | 18684200.0 | 10.2819242477417 |
1066 | 2016-03-29 | 13.199999809265137 | 12.970000267028809 | 13.050000190734863 | 13.199999809265137 | 26077400.0 | 10.368326187133789 |
1067 | 2016-03-30 | 13.4399995803833 | 13.25 | 13.279999732971191 | 13.350000381469727 | 25322500.0 | 10.486148834228516 |
1068 | 2016-03-31 | 13.520000457763672 | 13.34000015258789 | 13.34000015258789 | 13.5 | 32943400.0 | 10.603971481323242 |
1069 | 2016-04-01 | 13.329999923706055 | 13.050000190734863 | 13.279999732971191 | 13.100000381469727 | 57914000.0 | 10.289779663085938 |
1070 | 2016-04-04 | 13.119999885559082 | 12.760000228881836 | 13.109999656677246 | 12.800000190734863 | 42406300.0 | 10.054136276245117 |
1071 | 2016-04-05 | 12.850000381469727 | 12.520000457763672 | 12.729999542236328 | 12.770000457763672 | 32425000.0 | 10.030570983886719 |
1072 | 2016-04-06 | 12.869999885559082 | 12.649999618530273 | 12.75 | 12.819999694824219 | 22597400.0 | 10.069844245910645 |
1073 | 2016-04-07 | 12.789999961853027 | 12.390000343322754 | 12.770000457763672 | 12.520000457763672 | 37688100.0 | 9.834200859069824 |
1074 | 2016-04-08 | 12.779999732971191 | 12.510000228881836 | 12.619999885559082 | 12.550000190734863 | 20015300.0 | 9.857765197753906 |
1075 | 2016-04-11 | 12.800000190734863 | 12.579999923706055 | 12.609999656677246 | 12.65999984741211 | 27744800.0 | 9.944167137145996 |
1076 | 2016-04-12 | 12.84000015258789 | 12.65999984741211 | 12.720000267028809 | 12.8100004196167 | 23417000.0 | 10.061989784240723 |
1077 | 2016-04-13 | 13.119999885559082 | 12.850000381469727 | 12.869999885559082 | 13.0600004196167 | 29331100.0 | 10.25836181640625 |
1078 | 2016-04-14 | 13.180000305175781 | 13.020000457763672 | 13.09000015258789 | 13.09000015258789 | 22453700.0 | 10.2819242477417 |
1079 | 2016-04-15 | 13.119999885559082 | 12.850000381469727 | 13.100000381469727 | 12.9399995803833 | 22986100.0 | 10.164102554321289 |
1080 | 2016-04-18 | 13.279999732971191 | 12.949999809265137 | 12.979999542236328 | 13.25 | 30137700.0 | 10.407601356506348 |
1081 | 2016-04-19 | 13.5 | 13.279999732971191 | 13.350000381469727 | 13.4399995803833 | 28808300.0 | 10.556841850280762 |
1082 | 2016-04-20 | 13.720000267028809 | 13.399999618530273 | 13.420000076293945 | 13.640000343322754 | 32199000.0 | 10.713936805725098 |
1083 | 2016-04-21 | 13.880000114440918 | 13.5600004196167 | 13.8100004196167 | 13.649999618530273 | 38126300.0 | 10.721794128417969 |
1084 | 2016-04-22 | 13.779999732971191 | 13.510000228881836 | 13.630000114440918 | 13.609999656677246 | 28846300.0 | 10.690373420715332 |
1085 | 2016-04-25 | 13.649999618530273 | 13.470000267028809 | 13.59000015258789 | 13.579999923706055 | 19494800.0 | 10.66680908203125 |
1086 | 2016-04-26 | 13.819999694824219 | 13.630000114440918 | 13.65999984741211 | 13.75 | 35214200.0 | 10.800339698791504 |
1087 | 2016-04-27 | 13.710000038146973 | 13.59000015258789 | 13.640000343322754 | 13.65999984741211 | 27151400.0 | 10.847990036010742 |
1088 | 2016-04-28 | 14.220000267028809 | 13.710000038146973 | 13.789999961853027 | 14.09000015258789 | 87588800.0 | 11.189471244812012 |
1089 | 2016-04-29 | 14.029999732971191 | 13.529999732971191 | 13.930000305175781 | 13.5600004196167 | 69695100.0 | 10.768573760986328 |
1090 | 2016-05-02 | 13.789999961853027 | 13.600000381469727 | 13.670000076293945 | 13.619999885559082 | 57955400.0 | 10.816222190856934 |
1091 | 2016-05-03 | 13.550000190734863 | 13.149999618530273 | 13.5 | 13.430000305175781 | 45594000.0 | 10.665337562561035 |
1092 | 2016-05-04 | 13.380000114440918 | 13.140000343322754 | 13.289999961853027 | 13.3100004196167 | 28895000.0 | 10.570040702819824 |
1093 | 2016-05-05 | 13.430000305175781 | 13.220000267028809 | 13.350000381469727 | 13.319999694824219 | 23838100.0 | 10.577980995178223 |
1094 | 2016-05-06 | 13.479999542236328 | 13.239999771118164 | 13.260000228881836 | 13.4399995803833 | 23284500.0 | 10.67327880859375 |
1095 | 2016-05-09 | 13.5 | 13.279999732971191 | 13.420000076293945 | 13.319999694824219 | 21602000.0 | 10.577980995178223 |
1096 | 2016-05-10 | 13.520000457763672 | 13.380000114440918 | 13.380000114440918 | 13.489999771118164 | 23583400.0 | 10.71298599243164 |
1097 | 2016-05-11 | 13.539999961853027 | 13.300000190734863 | 13.4399995803833 | 13.319999694824219 | 20229600.0 | 10.577980995178223 |
1098 | 2016-05-12 | 13.470000267028809 | 13.170000076293945 | 13.399999618530273 | 13.350000381469727 | 24784300.0 | 10.601804733276367 |
1099 | 2016-05-13 | 13.520000457763672 | 13.170000076293945 | 13.34000015258789 | 13.220000267028809 | 27481900.0 | 10.498567581176758 |
1100 | 2016-05-16 | 13.380000114440918 | 13.210000038146973 | 13.220000267028809 | 13.319999694824219 | 21262700.0 | 10.577980995178223 |
1101 | 2016-05-17 | 13.3100004196167 | 13.069999694824219 | 13.140000343322754 | 13.140000343322754 | 34165300.0 | 10.43503475189209 |
1102 | 2016-05-18 | 13.34000015258789 | 13.050000190734863 | 13.119999885559082 | 13.15999984741211 | 23509700.0 | 10.450919151306152 |
1103 | 2016-05-19 | 13.199999809265137 | 13.020000457763672 | 13.100000381469727 | 13.09000015258789 | 24117800.0 | 10.395328521728516 |
1104 | 2016-05-20 | 13.260000228881836 | 13.130000114440918 | 13.149999618530273 | 13.1899995803833 | 19465000.0 | 10.47474193572998 |
1105 | 2016-05-23 | 13.199999809265137 | 13.109999656677246 | 13.140000343322754 | 13.130000114440918 | 16234300.0 | 10.427094459533691 |
1106 | 2016-05-24 | 13.300000190734863 | 13.15999984741211 | 13.15999984741211 | 13.289999961853027 | 19721600.0 | 10.554157257080078 |
1107 | 2016-05-25 | 13.600000381469727 | 13.329999923706055 | 13.329999923706055 | 13.520000457763672 | 26188300.0 | 10.736807823181152 |
1108 | 2016-05-26 | 13.680000305175781 | 13.369999885559082 | 13.59000015258789 | 13.460000038146973 | 18369900.0 | 10.689162254333496 |
1109 | 2016-05-27 | 13.539999961853027 | 13.399999618530273 | 13.479999542236328 | 13.449999809265137 | 17263300.0 | 10.681219100952148 |
1110 | 2016-05-31 | 13.5600004196167 | 13.399999618530273 | 13.489999771118164 | 13.489999771118164 | 26096000.0 | 10.71298599243164 |
1111 | 2016-06-01 | 13.4399995803833 | 12.970000267028809 | 13.430000305175781 | 13.109999656677246 | 58219600.0 | 10.411210060119629 |
1112 | 2016-06-02 | 13.319999694824219 | 13.050000190734863 | 13.09000015258789 | 13.210000038146973 | 41614600.0 | 10.49062442779541 |
1113 | 2016-06-03 | 13.140000343322754 | 12.899999618530273 | 13.140000343322754 | 13.039999961853027 | 39850700.0 | 10.355619430541992 |
1114 | 2016-06-06 | 13.210000038146973 | 13.039999961853027 | 13.079999923706055 | 13.180000305175781 | 25588700.0 | 10.466802597045898 |
1115 | 2016-06-07 | 13.449999809265137 | 13.180000305175781 | 13.229999542236328 | 13.380000114440918 | 27656900.0 | 10.625629425048828 |
1116 | 2016-06-08 | 13.489999771118164 | 13.350000381469727 | 13.449999809265137 | 13.359999656677246 | 18084800.0 | 10.609746932983398 |
1117 | 2016-06-09 | 13.300000190734863 | 13.140000343322754 | 13.260000228881836 | 13.260000228881836 | 19873800.0 | 10.530332565307617 |
1118 | 2016-06-10 | 13.25 | 13.050000190734863 | 13.170000076293945 | 13.100000381469727 | 27382700.0 | 10.40326976776123 |
1119 | 2016-06-13 | 13.130000114440918 | 12.960000038146973 | 13.069999694824219 | 12.979999542236328 | 20745800.0 | 10.307971000671387 |
1120 | 2016-06-14 | 13.069999694824219 | 12.760000228881836 | 12.989999771118164 | 12.84000015258789 | 30546000.0 | 10.19679069519043 |
1121 | 2016-06-15 | 13.15999984741211 | 12.880000114440918 | 12.90999984741211 | 13.010000228881836 | 25829700.0 | 10.331796646118164 |
1122 | 2016-06-16 | 13.140000343322754 | 12.850000381469727 | 12.930000305175781 | 13.119999885559082 | 26581200.0 | 10.419153213500977 |
1123 | 2016-06-17 | 13.399999618530273 | 13.149999618530273 | 13.15999984741211 | 13.260000228881836 | 37364900.0 | 10.530332565307617 |
1124 | 2016-06-20 | 13.550000190734863 | 13.390000343322754 | 13.390000343322754 | 13.420000076293945 | 29666700.0 | 10.65739631652832 |
1125 | 2016-06-21 | 13.4399995803833 | 13.180000305175781 | 13.4399995803833 | 13.220000267028809 | 36721800.0 | 10.498567581176758 |
1126 | 2016-06-22 | 13.3100004196167 | 13.149999618530273 | 13.229999542236328 | 13.180000305175781 | 20666600.0 | 10.466802597045898 |
1127 | 2016-06-23 | 13.40999984741211 | 13.279999732971191 | 13.289999961853027 | 13.399999618530273 | 24579700.0 | 10.641510009765625 |
1128 | 2016-06-24 | 12.90999984741211 | 12.449999809265137 | 12.789999961853027 | 12.520000457763672 | 96887300.0 | 9.942667007446289 |
1129 | 2016-06-27 | 12.430000305175781 | 12.0 | 12.430000305175781 | 12.15999984741211 | 52731800.0 | 9.656774520874023 |
1130 | 2016-06-28 | 12.4399995803833 | 12.210000038146973 | 12.420000076293945 | 12.390000343322754 | 40640400.0 | 9.839427947998047 |
1131 | 2016-06-29 | 12.579999923706055 | 12.359999656677246 | 12.489999771118164 | 12.550000190734863 | 31937900.0 | 9.966489791870117 |
1132 | 2016-06-30 | 12.569999694824219 | 12.260000228881836 | 12.5600004196167 | 12.569999694824219 | 44983800.0 | 9.982372283935547 |
1133 | 2016-07-01 | 12.890000343322754 | 12.6899995803833 | 12.880000114440918 | 12.720000267028809 | 45067800.0 | 10.101495742797852 |
1134 | 2016-07-05 | 12.59000015258789 | 12.3100004196167 | 12.569999694824219 | 12.399999618530273 | 30243300.0 | 9.847368240356445 |
1135 | 2016-07-06 | 12.579999923706055 | 12.210000038146973 | 12.319999694824219 | 12.569999694824219 | 35091200.0 | 9.982372283935547 |
1136 | 2016-07-07 | 12.84000015258789 | 12.569999694824219 | 12.569999694824219 | 12.75 | 33473000.0 | 10.125317573547363 |
1137 | 2016-07-08 | 13.170000076293945 | 12.890000343322754 | 12.890000343322754 | 13.09000015258789 | 45945200.0 | 10.395328521728516 |
1138 | 2016-07-11 | 13.329999923706055 | 13.130000114440918 | 13.170000076293945 | 13.270000457763672 | 28626300.0 | 10.538274765014648 |
1139 | 2016-07-12 | 13.539999961853027 | 13.380000114440918 | 13.380000114440918 | 13.449999809265137 | 31320100.0 | 10.681219100952148 |
1140 | 2016-07-13 | 13.510000228881836 | 13.3100004196167 | 13.489999771118164 | 13.479999542236328 | 26779800.0 | 10.705042839050293 |
1141 | 2016-07-14 | 13.699999809265137 | 13.550000190734863 | 13.569999694824219 | 13.59000015258789 | 31803000.0 | 10.792398452758789 |
1142 | 2016-07-15 | 13.670000076293945 | 13.529999732971191 | 13.630000114440918 | 13.569999694824219 | 19546300.0 | 10.77651596069336 |
1143 | 2016-07-18 | 13.680000305175781 | 13.420000076293945 | 13.5600004196167 | 13.649999618530273 | 22545800.0 | 10.840047836303711 |
1144 | 2016-07-19 | 13.720000267028809 | 13.5 | 13.5600004196167 | 13.649999618530273 | 26183400.0 | 10.840047836303711 |
1145 | 2016-07-20 | 13.779999732971191 | 13.5600004196167 | 13.609999656677246 | 13.739999771118164 | 22588900.0 | 10.911520957946777 |
1146 | 2016-07-21 | 14.039999961853027 | 13.859999656677246 | 13.869999885559082 | 13.920000076293945 | 40574400.0 | 11.054466247558594 |
1147 | 2016-07-22 | 13.930000305175781 | 13.710000038146973 | 13.920000076293945 | 13.84000015258789 | 25134100.0 | 10.990935325622559 |
1148 | 2016-07-25 | 13.949999809265137 | 13.760000228881836 | 13.859999656677246 | 13.829999923706055 | 26248500.0 | 10.982993125915527 |
1149 | 2016-07-26 | 13.880000114440918 | 13.6899995803833 | 13.729999542236328 | 13.859999656677246 | 28467200.0 | 11.127506256103516 |
1150 | 2016-07-27 | 13.989999771118164 | 13.75 | 13.859999656677246 | 13.84000015258789 | 34625500.0 | 11.1114501953125 |
1151 | 2016-07-28 | 12.859999656677246 | 12.449999809265137 | 12.779999732971191 | 12.710000038146973 | 142168600.0 | 10.204228401184082 |
1152 | 2016-07-29 | 12.880000114440918 | 12.600000381469727 | 12.609999656677246 | 12.65999984741211 | 59754100.0 | 10.164084434509277 |
1153 | 2016-08-01 | 12.619999885559082 | 12.399999618530273 | 12.609999656677246 | 12.479999542236328 | 51963100.0 | 10.019573211669922 |
1154 | 2016-08-02 | 12.359999656677246 | 11.899999618530273 | 12.350000381469727 | 11.9399995803833 | 101624900.0 | 9.586031913757324 |
1155 | 2016-08-03 | 12.199999809265137 | 11.9399995803833 | 12.020000457763672 | 12.130000114440918 | 47323300.0 | 9.73857593536377 |
1156 | 2016-08-04 | 12.229999542236328 | 12.050000190734863 | 12.119999885559082 | 12.079999923706055 | 38443200.0 | 9.698432922363281 |
1157 | 2016-08-05 | 12.260000228881836 | 12.15999984741211 | 12.15999984741211 | 12.1899995803833 | 31219500.0 | 9.78674602508545 |
1158 | 2016-08-08 | 12.329999923706055 | 12.149999618530273 | 12.220000267028809 | 12.180000305175781 | 33310600.0 | 9.778717994689941 |
1159 | 2016-08-09 | 12.380000114440918 | 12.149999618530273 | 12.15999984741211 | 12.3100004196167 | 30097800.0 | 9.883087158203125 |
1160 | 2016-08-10 | 12.359999656677246 | 12.229999542236328 | 12.300000190734863 | 12.25 | 24555800.0 | 9.834917068481445 |
1161 | 2016-08-11 | 12.369999885559082 | 12.260000228881836 | 12.3100004196167 | 12.3100004196167 | 24987300.0 | 9.883087158203125 |
1162 | 2016-08-12 | 12.369999885559082 | 12.25 | 12.289999961853027 | 12.329999923706055 | 18816900.0 | 9.899144172668457 |
1163 | 2016-08-15 | 12.4399995803833 | 12.359999656677246 | 12.369999885559082 | 12.430000305175781 | 16371100.0 | 9.979429244995117 |
1164 | 2016-08-16 | 12.430000305175781 | 12.329999923706055 | 12.350000381469727 | 12.34000015258789 | 20450100.0 | 9.90717601776123 |
1165 | 2016-08-17 | 12.390000343322754 | 12.229999542236328 | 12.329999923706055 | 12.390000343322754 | 23434500.0 | 9.947315216064453 |
1166 | 2016-08-18 | 12.359999656677246 | 12.270000457763672 | 12.329999923706055 | 12.329999923706055 | 23629500.0 | 9.899144172668457 |
1167 | 2016-08-19 | 12.40999984741211 | 12.25 | 12.300000190734863 | 12.390000343322754 | 21891400.0 | 9.947315216064453 |
1168 | 2016-08-22 | 12.380000114440918 | 12.289999961853027 | 12.350000381469727 | 12.359999656677246 | 22458400.0 | 9.923232078552246 |
1169 | 2016-08-23 | 12.430000305175781 | 12.329999923706055 | 12.399999618530273 | 12.420000076293945 | 34634100.0 | 9.971402168273926 |
1170 | 2016-08-24 | 12.4399995803833 | 12.279999732971191 | 12.40999984741211 | 12.300000190734863 | 19999600.0 | 9.875060081481934 |
1171 | 2016-08-25 | 12.520000457763672 | 12.210000038146973 | 12.300000190734863 | 12.470000267028809 | 44713700.0 | 10.011544227600098 |
1172 | 2016-08-26 | 12.550000190734863 | 12.34000015258789 | 12.470000267028809 | 12.380000114440918 | 22645900.0 | 9.939288139343262 |
1173 | 2016-08-29 | 12.5 | 12.380000114440918 | 12.380000114440918 | 12.470000267028809 | 22243200.0 | 10.011544227600098 |
1174 | 2016-08-30 | 12.5600004196167 | 12.430000305175781 | 12.470000267028809 | 12.550000190734863 | 26040400.0 | 10.075772285461426 |
1175 | 2016-08-31 | 12.609999656677246 | 12.479999542236328 | 12.479999542236328 | 12.600000381469727 | 26030600.0 | 10.115914344787598 |
1176 | 2016-09-01 | 12.720000267028809 | 12.350000381469727 | 12.65999984741211 | 12.4399995803833 | 40510400.0 | 9.987458229064941 |
1177 | 2016-09-02 | 12.569999694824219 | 12.460000038146973 | 12.529999732971191 | 12.5 | 21079800.0 | 10.035629272460938 |
1178 | 2016-09-06 | 12.670000076293945 | 12.430000305175781 | 12.489999771118164 | 12.670000076293945 | 36098900.0 | 10.172112464904785 |
1179 | 2016-09-07 | 12.75 | 12.619999885559082 | 12.619999885559082 | 12.699999809265137 | 22879100.0 | 10.196199417114258 |
1180 | 2016-09-08 | 12.75 | 12.5 | 12.5 | 12.729999542236328 | 34017900.0 | 10.220283508300781 |
1181 | 2016-09-09 | 12.6899995803833 | 12.380000114440918 | 12.609999656677246 | 12.380000114440918 | 35733600.0 | 9.939288139343262 |
1182 | 2016-09-12 | 12.770000457763672 | 12.279999732971191 | 12.319999694824219 | 12.699999809265137 | 42690200.0 | 10.196199417114258 |
1183 | 2016-09-13 | 12.680000305175781 | 12.329999923706055 | 12.529999732971191 | 12.380000114440918 | 56549100.0 | 9.939288139343262 |
1184 | 2016-09-14 | 12.3100004196167 | 12.109999656677246 | 12.180000305175781 | 12.140000343322754 | 62450600.0 | 9.746603965759277 |
1185 | 2016-09-15 | 12.180000305175781 | 12.0600004196167 | 12.140000343322754 | 12.109999656677246 | 57334800.0 | 9.722516059875488 |
1186 | 2016-09-16 | 12.130000114440918 | 12.010000228881836 | 12.050000190734863 | 12.109999656677246 | 26271600.0 | 9.722516059875488 |
1187 | 2016-09-19 | 12.329999923706055 | 12.0600004196167 | 12.119999885559082 | 12.109999656677246 | 41175500.0 | 9.722516059875488 |
1188 | 2016-09-20 | 12.1899995803833 | 11.960000038146973 | 12.09000015258789 | 12.0 | 37820800.0 | 9.634203910827637 |
1189 | 2016-09-21 | 12.109999656677246 | 12.010000228881836 | 12.079999923706055 | 12.09000015258789 | 32934600.0 | 9.706459999084473 |
1190 | 2016-09-22 | 12.289999961853027 | 12.15999984741211 | 12.170000076293945 | 12.180000305175781 | 36136200.0 | 9.778717994689941 |
1191 | 2016-09-23 | 12.220000267028809 | 12.119999885559082 | 12.119999885559082 | 12.170000076293945 | 18993500.0 | 9.77069091796875 |
1192 | 2016-09-26 | 12.119999885559082 | 12.0 | 12.119999885559082 | 12.010000228881836 | 26758600.0 | 9.642233848571777 |
1193 | 2016-09-27 | 12.09000015258789 | 11.930000305175781 | 12.020000457763672 | 11.979999542236328 | 28965800.0 | 9.618146896362305 |
1194 | 2016-09-28 | 12.09000015258789 | 11.960000038146973 | 12.020000457763672 | 12.09000015258789 | 29341500.0 | 9.706459999084473 |
1195 | 2016-09-29 | 12.119999885559082 | 11.949999809265137 | 12.029999732971191 | 11.970000267028809 | 23397400.0 | 9.610119819641113 |
1196 | 2016-09-30 | 12.140000343322754 | 11.989999771118164 | 12.0 | 12.069999694824219 | 34903800.0 | 9.69040298461914 |
1197 | 2016-10-03 | 12.149999618530273 | 12.020000457763672 | 12.0600004196167 | 12.100000381469727 | 20683100.0 | 9.71449089050293 |
1198 | 2016-10-04 | 12.25 | 12.09000015258789 | 12.109999656677246 | 12.199999809265137 | 23948700.0 | 9.794775009155273 |
1199 | 2016-10-05 | 12.529999732971191 | 12.220000267028809 | 12.220000267028809 | 12.479999542236328 | 55529100.0 | 10.019573211669922 |
1200 | 2016-10-06 | 12.510000228881836 | 12.329999923706055 | 12.430000305175781 | 12.390000343322754 | 25880900.0 | 9.947315216064453 |
1201 | 2016-10-07 | 12.420000076293945 | 12.199999809265137 | 12.390000343322754 | 12.289999961853027 | 22093200.0 | 9.867030143737793 |
1202 | 2016-10-10 | 12.380000114440918 | 12.100000381469727 | 12.350000381469727 | 12.119999885559082 | 24951400.0 | 9.730545997619629 |
1203 | 2016-10-11 | 12.170000076293945 | 11.90999984741211 | 12.170000076293945 | 11.989999771118164 | 40053500.0 | 9.626174926757812 |
1204 | 2016-10-12 | 12.010000228881836 | 11.9399995803833 | 12.0 | 11.960000038146973 | 20627000.0 | 9.602088928222656 |
1205 | 2016-10-13 | 11.90999984741211 | 11.6899995803833 | 11.90999984741211 | 11.90999984741211 | 39904200.0 | 9.561949729919434 |
1206 | 2016-10-14 | 12.0 | 11.890000343322754 | 11.960000038146973 | 11.90999984741211 | 25775700.0 | 9.561949729919434 |
1207 | 2016-10-17 | 12.0 | 11.880000114440918 | 11.90999984741211 | 11.880000114440918 | 19875000.0 | 9.537861824035645 |
1208 | 2016-10-18 | 11.930000305175781 | 11.710000038146973 | 11.920000076293945 | 11.890000343322754 | 39911300.0 | 9.545891761779785 |
1209 | 2016-10-19 | 12.050000190734863 | 11.880000114440918 | 11.890000343322754 | 12.010000228881836 | 26094000.0 | 9.642233848571777 |
1210 | 2016-10-20 | 12.029999732971191 | 11.899999618530273 | 12.020000457763672 | 11.970000267028809 | 18116000.0 | 9.610119819641113 |
1211 | 2016-10-21 | 12.039999961853027 | 11.850000381469727 | 11.930000305175781 | 12.020000457763672 | 24364200.0 | 9.650262832641602 |
1212 | 2016-10-24 | 12.199999809265137 | 12.0600004196167 | 12.0600004196167 | 12.1899995803833 | 33733600.0 | 9.78674602508545 |
1213 | 2016-10-25 | 12.100000381469727 | 11.760000228881836 | 12.050000190734863 | 11.850000381469727 | 42486000.0 | 9.632303237915039 |
1214 | 2016-10-26 | 11.930000305175781 | 11.760000228881836 | 11.800000190734863 | 11.880000114440918 | 36219900.0 | 9.656688690185547 |
1215 | 2016-10-27 | 11.829999923706055 | 11.600000381469727 | 11.8100004196167 | 11.739999771118164 | 48402000.0 | 9.542889595031738 |
1216 | 2016-10-28 | 11.850000381469727 | 11.630000114440918 | 11.739999771118164 | 11.720000267028809 | 37142400.0 | 9.526633262634277 |
1217 | 2016-10-31 | 11.8100004196167 | 11.6899995803833 | 11.75 | 11.739999771118164 | 31898400.0 | 9.542889595031738 |
1218 | 2016-11-01 | 11.84000015258789 | 11.5 | 11.779999732971191 | 11.609999656677246 | 35613600.0 | 9.43721866607666 |
1219 | 2016-11-02 | 11.5600004196167 | 11.359999656677246 | 11.510000228881836 | 11.399999618530273 | 36229400.0 | 9.266519546508789 |
1220 | 2016-11-03 | 11.460000038146973 | 11.270000457763672 | 11.390000343322754 | 11.350000381469727 | 38651500.0 | 9.22587776184082 |
1221 | 2016-11-04 | 11.5 | 11.300000190734863 | 11.3100004196167 | 11.34000015258789 | 24752400.0 | 9.217747688293457 |
1222 | 2016-11-07 | 11.619999885559082 | 11.390000343322754 | 11.520000457763672 | 11.579999923706055 | 25120700.0 | 9.412832260131836 |
1223 | 2016-11-08 | 11.510000228881836 | 11.350000381469727 | 11.5 | 11.479999542236328 | 28497900.0 | 9.331549644470215 |
1224 | 2016-11-09 | 11.630000114440918 | 11.069999694824219 | 11.149999618530273 | 11.579999923706055 | 60625700.0 | 9.412832260131836 |
1225 | 2016-11-10 | 11.979999542236328 | 11.579999923706055 | 11.579999923706055 | 11.9399995803833 | 52756500.0 | 9.705458641052246 |
1226 | 2016-11-11 | 12.399999618530273 | 11.84000015258789 | 11.880000114440918 | 12.279999732971191 | 79259300.0 | 9.981830596923828 |
1227 | 2016-11-14 | 12.5 | 12.020000457763672 | 12.270000457763672 | 12.0600004196167 | 56109900.0 | 9.803004264831543 |
1228 | 2016-11-15 | 12.140000343322754 | 11.949999809265137 | 12.0600004196167 | 12.039999961853027 | 31498500.0 | 9.786746978759766 |
1229 | 2016-11-16 | 12.050000190734863 | 11.920000076293945 | 12.0 | 12.0 | 25195500.0 | 9.754230499267578 |
1230 | 2016-11-17 | 11.960000038146973 | 11.779999732971191 | 11.899999618530273 | 11.869999885559082 | 38502500.0 | 9.648560523986816 |
1231 | 2016-11-18 | 11.899999618530273 | 11.729999542236328 | 11.869999885559082 | 11.760000228881836 | 30662000.0 | 9.559146881103516 |
1232 | 2016-11-21 | 11.899999618530273 | 11.770000457763672 | 11.770000457763672 | 11.789999961853027 | 19508600.0 | 9.583531379699707 |
1233 | 2016-11-22 | 11.90999984741211 | 11.729999542236328 | 11.760000228881836 | 11.890000343322754 | 24274700.0 | 9.664817810058594 |
1234 | 2016-11-23 | 12.0 | 11.850000381469727 | 11.899999618530273 | 11.899999618530273 | 22414000.0 | 9.67294692993164 |
1235 | 2016-11-25 | 12.0600004196167 | 11.930000305175781 | 11.949999809265137 | 12.039999961853027 | 11439600.0 | 9.786746978759766 |
1236 | 2016-11-28 | 12.050000190734863 | 11.890000343322754 | 12.020000457763672 | 11.920000076293945 | 24407200.0 | 9.689201354980469 |
1237 | 2016-11-29 | 12.0 | 11.869999885559082 | 11.930000305175781 | 11.920000076293945 | 23690800.0 | 9.689201354980469 |
1238 | 2016-11-30 | 12.140000343322754 | 11.920000076293945 | 11.970000267028809 | 11.960000038146973 | 47646200.0 | 9.72171688079834 |
1239 | 2016-12-01 | 12.800000190734863 | 12.180000305175781 | 12.229999542236328 | 12.430000305175781 | 95143600.0 | 10.103757858276367 |
1240 | 2016-12-02 | 12.579999923706055 | 12.149999618530273 | 12.579999923706055 | 12.239999771118164 | 38689800.0 | 9.949316024780273 |
1241 | 2016-12-05 | 12.5 | 12.289999961853027 | 12.3100004196167 | 12.4399995803833 | 36220000.0 | 10.111886978149414 |
1242 | 2016-12-06 | 12.59000015258789 | 12.369999885559082 | 12.399999618530273 | 12.5600004196167 | 23923900.0 | 10.209428787231445 |
1243 | 2016-12-07 | 13.149999618530273 | 12.539999961853027 | 12.59000015258789 | 13.0600004196167 | 58600400.0 | 10.615856170654297 |
1244 | 2016-12-08 | 13.149999618530273 | 12.970000267028809 | 13.069999694824219 | 13.029999732971191 | 41459500.0 | 10.591470718383789 |
1245 | 2016-12-09 | 13.199999809265137 | 12.90999984741211 | 13.0 | 13.170000076293945 | 45256100.0 | 10.705268859863281 |
1246 | 2016-12-12 | 13.100000381469727 | 12.8100004196167 | 13.079999923706055 | 12.819999694824219 | 39596800.0 | 10.420771598815918 |
1247 | 2016-12-13 | 12.880000114440918 | 12.75 | 12.84000015258789 | 12.770000457763672 | 39570500.0 | 10.38012981414795 |
1248 | 2016-12-14 | 12.789999961853027 | 12.5 | 12.649999618530273 | 12.529999732971191 | 42820100.0 | 10.185042381286621 |
1249 | 2016-12-15 | 12.720000267028809 | 12.520000457763672 | 12.539999961853027 | 12.579999923706055 | 23774800.0 | 10.225686073303223 |
1250 | 2016-12-16 | 12.699999809265137 | 12.5600004196167 | 12.65999984741211 | 12.630000114440918 | 28354900.0 | 10.266327857971191 |
1251 | 2016-12-19 | 12.800000190734863 | 12.59000015258789 | 12.59000015258789 | 12.65999984741211 | 22830000.0 | 10.2907133102417 |
1252 | 2016-12-20 | 12.819999694824219 | 12.680000305175781 | 12.699999809265137 | 12.779999732971191 | 17834000.0 | 10.388257026672363 |
1253 | 2016-12-21 | 12.770000457763672 | 12.640000343322754 | 12.729999542236328 | 12.640000343322754 | 18117100.0 | 10.274457931518555 |
1254 | 2016-12-22 | 12.640000343322754 | 12.399999618530273 | 12.630000114440918 | 12.399999618530273 | 27821100.0 | 10.079371452331543 |
1255 | 2016-12-23 | 12.460000038146973 | 12.359999656677246 | 12.430000305175781 | 12.460000038146973 | 15621200.0 | 10.128145217895508 |
1256 | 2016-12-27 | 12.510000228881836 | 12.359999656677246 | 12.430000305175781 | 12.390000343322754 | 19467400.0 | 10.071244239807129 |
1257 | 2016-12-28 | 12.449999809265137 | 12.220000267028809 | 12.369999885559082 | 12.25 | 26875400.0 | 9.957444190979004 |
1258 | 2016-12-29 | 12.3100004196167 | 12.220000267028809 | 12.25 | 12.229999542236328 | 19819100.0 | 9.941187858581543 |
1259 | 2016-12-30 | 12.279999732971191 | 12.079999923706055 | 12.239999771118164 | 12.130000114440918 | 27405700.0 | 9.859903335571289 |