Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- full_history/SYNA.csv +0 -0
- full_history/SYNC.csv +0 -0
- full_history/SYNH.csv +0 -0
- full_history/SYNL.csv +0 -0
- full_history/SYPR.csv +0 -0
- full_history/SYV.csv +0 -0
- full_history/SYX.csv +0 -0
- full_history/SYY.csv +0 -0
- full_history/SZC.csv +0 -0
- full_history/SZK.csv +0 -0
- full_history/SZNE.csv +428 -0
- full_history/T.csv +0 -0
- full_history/TAAG.csv +40 -0
- full_history/TAC.csv +0 -0
- full_history/TACO.csv +0 -0
- full_history/TADS.csv +39 -0
- full_history/TAEQ.csv +39 -0
- full_history/TAGS.csv +0 -0
- full_history/TAIL.csv +0 -0
- full_history/TAIT.csv +0 -0
- full_history/TALO.csv +0 -0
- full_history/TAN.csv +0 -0
- full_history/TANH.csv +0 -0
- full_history/TANNL.csv +0 -0
- full_history/TANNZ.csv +0 -0
- full_history/TAOP.csv +0 -0
- full_history/TARA.csv +0 -0
- full_history/TARO.csv +0 -0
- full_history/TAST.csv +0 -0
- full_history/TAT.csv +0 -0
- full_history/TATT.csv +0 -0
- full_history/TAWK.csv +369 -0
- full_history/TAXF.csv +0 -0
- full_history/TAYD.csv +0 -0
- full_history/TBB.csv +0 -0
- full_history/TBBK.csv +0 -0
- full_history/TBF.csv +0 -0
- full_history/TBIO.csv +0 -0
- full_history/TBK.csv +0 -0
- full_history/TBLT.csv +0 -0
- full_history/TBLTW.csv +307 -0
- full_history/TBLU.csv +811 -0
- full_history/TBND.csv +264 -0
- full_history/TBNK.csv +0 -0
- full_history/TBPH.csv +0 -0
- full_history/TBT.csv +0 -0
- full_history/TCBI.csv +0 -0
- full_history/TCBIL.csv +0 -0
- full_history/TCBK.csv +0 -0
- full_history/TCCO.csv +0 -0
full_history/SYNA.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYNC.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYNH.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYNL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYPR.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYV.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYX.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SYY.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SZC.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SZK.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/SZNE.csv
ADDED
|
@@ -0,0 +1,428 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,46300,26.31599998474121,26.31599998474121,26.13800048828125,26.13800048828125,26.13800048828125
|
| 3 |
+
2020-07-01,5400,25.91200065612793,26.06999969482422,25.91200065612793,26.0,26.0
|
| 4 |
+
2020-06-30,6600,25.60000038146973,25.920000076293945,25.58099937438965,25.920000076293945,25.920000076293945
|
| 5 |
+
2020-06-29,9300,25.39999961853028,25.59000015258789,25.39999961853028,25.54700088500977,25.54700088500977
|
| 6 |
+
2020-06-26,7000,25.489999771118164,25.489999771118164,25.165000915527344,25.20800018310547,25.20800018310547
|
| 7 |
+
2020-06-25,29700,25.35000038146973,25.62299919128418,25.347999572753903,25.62299919128418,25.62299919128418
|
| 8 |
+
2020-06-24,13800,25.959999084472656,25.959999084472656,25.31999969482422,25.46999931335449,25.46999931335449
|
| 9 |
+
2020-06-23,18100,26.21999931335449,26.31999969482422,26.12100028991699,26.12100028991699,26.12100028991699
|
| 10 |
+
2020-06-22,10200,26.01000022888184,26.108999252319336,25.90999984741211,26.06999969482422,26.06999969482422
|
| 11 |
+
2020-06-19,14800,26.44899940490723,26.45000076293945,26.06999969482422,26.2189998626709,26.17399978637696
|
| 12 |
+
2020-06-18,18200,25.90999984741211,26.15500068664551,25.90999984741211,26.1259994506836,26.081159591674805
|
| 13 |
+
2020-06-17,14400,26.21999931335449,26.319000244140625,26.04400062561035,26.10199928283692,26.05719947814941
|
| 14 |
+
2020-06-16,24800,26.13999938964844,26.29999923706055,25.90999984741211,26.190000534057614,26.145050048828125
|
| 15 |
+
2020-06-15,15300,24.920000076293945,25.6200008392334,24.920000076293945,25.6200008392334,25.57602882385254
|
| 16 |
+
2020-06-12,16200,25.809999465942383,25.809999465942383,25.170000076293945,25.388999938964844,25.34542465209961
|
| 17 |
+
2020-06-11,21200,26.07600021362305,26.07600021362305,25.209999084472656,25.2450008392334,25.2016716003418
|
| 18 |
+
2020-06-10,12300,26.84000015258789,26.84000015258789,26.520000457763672,26.520000457763672,26.474483489990234
|
| 19 |
+
2020-06-09,6600,27.1200008392334,27.1200008392334,26.82299995422364,26.8700008392334,26.823883056640625
|
| 20 |
+
2020-06-08,12300,26.809999465942383,27.290000915527344,26.809999465942383,27.239999771118164,27.193246841430664
|
| 21 |
+
2020-06-05,6200,26.75,26.989999771118164,26.75,26.85000038146973,26.803916931152344
|
| 22 |
+
2020-06-04,61000,26.43000030517578,26.559999465942383,26.26499938964844,26.38999938964844,26.34470558166504
|
| 23 |
+
2020-06-03,43100,26.61000061035156,26.63999938964844,26.479999542236328,26.479999542236328,26.434551239013672
|
| 24 |
+
2020-06-02,7500,26.34000015258789,26.45000076293945,26.309999465942383,26.45000076293945,26.404603958129886
|
| 25 |
+
2020-06-01,5400,26.25,26.42499923706055,26.25,26.371999740600582,26.32673645019531
|
| 26 |
+
2020-05-29,34900,26.09000015258789,26.26499938964844,25.858999252319336,26.26499938964844,26.21992111206055
|
| 27 |
+
2020-05-28,15000,26.1200008392334,26.28000068664551,26.04999923706055,26.09700012207031,26.052209854125977
|
| 28 |
+
2020-05-27,20400,25.56999969482422,25.8799991607666,25.32999992370605,25.8799991607666,25.835580825805664
|
| 29 |
+
2020-05-26,6100,25.5,25.57500076293945,25.34000015258789,25.35000038146973,25.30649185180664
|
| 30 |
+
2020-05-22,4500,25.09000015258789,25.229999542236328,25.04999923706055,25.229999542236328,25.186697006225582
|
| 31 |
+
2020-05-21,42500,25.21999931335449,25.21999931335449,24.95000076293945,25.040000915527344,24.99702453613281
|
| 32 |
+
2020-05-20,28700,25.309999465942383,25.43000030517578,25.246999740600582,25.356000900268555,25.312482833862305
|
| 33 |
+
2020-05-19,26100,25.35000038146973,25.35000038146973,25.10199928283692,25.117000579833984,25.07389259338379
|
| 34 |
+
2020-05-18,16500,25.39999961853028,25.489999771118164,25.34000015258789,25.40500068664551,25.36139678955078
|
| 35 |
+
2020-05-15,10600,24.71999931335449,24.920000076293945,24.65999984741211,24.85099983215332,24.80834770202637
|
| 36 |
+
2020-05-14,10700,24.440000534057614,24.75,24.270000457763672,24.75,24.70752143859864
|
| 37 |
+
2020-05-13,12600,25.0,25.03000068664551,24.489999771118164,24.63999938964844,24.59770965576172
|
| 38 |
+
2020-05-12,4800,25.51000022888184,25.54999923706055,25.093000411987305,25.093000411987305,25.0499324798584
|
| 39 |
+
2020-05-11,21900,25.10000038146973,25.53499984741211,25.10000038146973,25.459999084472656,25.41630172729492
|
| 40 |
+
2020-05-08,19300,25.229999542236328,25.27799987792969,25.08099937438965,25.27799987792969,25.23461532592773
|
| 41 |
+
2020-05-07,12500,25.13999938964844,25.13999938964844,24.85000038146973,24.864999771118164,24.822322845458984
|
| 42 |
+
2020-05-06,41800,24.99900054931641,25.062000274658203,24.82699966430664,24.82699966430664,24.78438949584961
|
| 43 |
+
2020-05-05,23300,24.940000534057614,25.190000534057614,24.940000534057614,24.98900032043457,24.94611167907715
|
| 44 |
+
2020-05-04,26600,24.61000061035156,24.770000457763672,24.45000076293945,24.770000457763672,24.72748756408692
|
| 45 |
+
2020-05-01,12000,24.8700008392334,24.940000534057614,24.61000061035156,24.63999938964844,24.59770965576172
|
| 46 |
+
2020-04-30,23300,25.60000038146973,25.60000038146973,25.14999961853028,25.246999740600582,25.20366859436035
|
| 47 |
+
2020-04-29,39600,25.65999984741211,26.03000068664551,25.65999984741211,25.8799991607666,25.835580825805664
|
| 48 |
+
2020-04-28,8900,25.270000457763672,25.36000061035156,25.1200008392334,25.21999931335449,25.176713943481445
|
| 49 |
+
2020-04-27,8200,24.336000442504886,24.84000015258789,24.29599952697754,24.80599975585937,24.76342391967773
|
| 50 |
+
2020-04-24,6000,23.739999771118164,24.121999740600582,23.67300033569336,24.10099983215332,24.05963516235352
|
| 51 |
+
2020-04-23,14600,23.93000030517578,24.06599998474121,23.64999961853028,23.70199966430664,23.661319732666016
|
| 52 |
+
2020-04-22,5300,23.39999961853028,23.62700080871582,23.34000015258789,23.62700080871582,23.5864486694336
|
| 53 |
+
2020-04-21,6700,23.229999542236328,23.3799991607666,23.040000915527344,23.040000915527344,23.000457763671875
|
| 54 |
+
2020-04-20,22000,23.920000076293945,24.23600006103516,23.71999931335449,23.82500076293945,23.784109115600582
|
| 55 |
+
2020-04-17,27900,24.20000076293945,24.37400054931641,24.07999992370605,24.37400054931641,24.33216667175293
|
| 56 |
+
2020-04-16,11000,23.61000061035156,23.61000061035156,23.13999938964844,23.53000068664551,23.48961639404297
|
| 57 |
+
2020-04-15,6200,23.6299991607666,23.6299991607666,23.309999465942383,23.468000411987305,23.42772102355957
|
| 58 |
+
2020-04-14,8800,24.38999938964844,24.55900001525879,24.1299991607666,24.36599922180176,24.32417869567871
|
| 59 |
+
2020-04-13,11100,24.239999771118164,24.239999771118164,23.57999992370605,23.78000068664551,23.739187240600582
|
| 60 |
+
2020-04-09,8500,24.290000915527344,24.809999465942383,24.290000915527344,24.35700035095215,24.3151969909668
|
| 61 |
+
2020-04-08,12600,23.14999961853028,23.85000038146973,23.0,23.770000457763672,23.729204177856445
|
| 62 |
+
2020-04-07,28200,23.63999938964844,23.690000534057614,22.933000564575195,22.933000564575195,22.89364051818848
|
| 63 |
+
2020-04-06,8400,21.709999084472656,22.617000579833984,21.709999084472656,22.617000579833984,22.578182220458984
|
| 64 |
+
2020-04-03,7600,21.309999465942383,21.309999465942383,20.56100082397461,20.78300094604492,20.74733161926269
|
| 65 |
+
2020-04-02,48100,20.950000762939453,21.51000022888184,20.780000686645508,21.14999961853028,21.113698959350582
|
| 66 |
+
2020-04-01,108100,21.34000015258789,21.367000579833984,20.14999961853028,20.972999572753903,20.93700408935547
|
| 67 |
+
2020-03-31,43800,22.36000061035156,22.614999771118164,22.02499961853028,22.04599952697754,22.008161544799805
|
| 68 |
+
2020-03-30,62000,22.280000686645508,22.461000442504886,21.975000381469727,22.461000442504886,22.42245101928711
|
| 69 |
+
2020-03-27,16900,22.309999465942383,22.309999465942383,21.849000930786133,21.93899917602539,21.901344299316406
|
| 70 |
+
2020-03-26,51000,22.299999237060547,23.040000915527344,22.040000915527344,23.0,22.96052551269531
|
| 71 |
+
2020-03-25,15100,22.104999542236328,22.65999984741211,20.63999938964844,21.75,21.7126693725586
|
| 72 |
+
2020-03-24,24900,20.190000534057614,21.12700080871582,20.190000534057614,21.12700080871582,21.090740203857425
|
| 73 |
+
2020-03-23,57400,19.530000686645508,19.530000686645508,17.790000915527344,19.018999099731445,18.98635673522949
|
| 74 |
+
2020-03-20,39700,20.8700008392334,21.0,19.43000030517578,19.72699928283692,19.493484497070312
|
| 75 |
+
2020-03-19,20500,19.950000762939453,20.82999992370605,19.940000534057614,20.64800071716309,20.403583526611328
|
| 76 |
+
2020-03-18,68300,20.190000534057614,20.69599914550781,18.690000534057614,20.128999710083008,19.89072799682617
|
| 77 |
+
2020-03-17,18500,21.200000762939453,21.76000022888184,20.290000915527344,21.76000022888184,21.50242042541504
|
| 78 |
+
2020-03-16,41600,20.46999931335449,22.040000915527344,20.46999931335449,20.68000030517578,20.435205459594727
|
| 79 |
+
2020-03-13,91400,23.39999961853028,23.71999931335449,22.07999992370605,23.71999931335449,23.439218521118164
|
| 80 |
+
2020-03-12,161300,22.6299991607666,23.53000068664551,21.8700008392334,22.049999237060547,21.78898811340332
|
| 81 |
+
2020-03-11,16300,25.21999931335449,25.21999931335449,24.45199966430664,24.711000442504886,24.418487548828125
|
| 82 |
+
2020-03-10,678100,25.75,26.12800025939941,24.729999542236328,26.02700042724609,25.71891021728516
|
| 83 |
+
2020-03-09,58000,25.03000068664551,25.73500061035156,24.270000457763672,24.86000061035156,24.56572532653809
|
| 84 |
+
2020-03-06,325900,26.89999961853028,27.32600021362305,26.638999938964844,27.184999465942383,26.86320304870605
|
| 85 |
+
2020-03-05,125800,27.989999771118164,28.040000915527344,27.1299991607666,27.65099906921387,27.323686599731445
|
| 86 |
+
2020-03-04,49500,27.957000732421875,28.78199958801269,27.82999992370605,28.78199958801269,28.44129753112793
|
| 87 |
+
2020-03-03,166400,28.270000457763672,28.80100059509277,27.57900047302246,27.83099937438965,27.501554489135746
|
| 88 |
+
2020-03-02,140100,27.690000534057614,28.48900032043457,27.309999465942383,28.483999252319336,28.14682579040528
|
| 89 |
+
2020-02-28,89000,26.89999961853028,27.63999938964844,26.82999992370605,27.63999938964844,27.31281471252441
|
| 90 |
+
2020-02-27,154900,28.31999969482422,28.770000457763672,27.739999771118164,27.75,27.4215145111084
|
| 91 |
+
2020-02-26,22300,29.34000015258789,29.65999984741211,28.92300033569336,28.96199989318848,28.61916732788086
|
| 92 |
+
2020-02-25,47100,30.459999084472656,30.459999084472656,29.17200088500977,29.239999771118164,28.893877029418945
|
| 93 |
+
2020-02-24,28500,30.440000534057614,30.489999771118164,30.20000076293945,30.38999938964844,30.03026390075684
|
| 94 |
+
2020-02-21,27700,31.60000038146973,31.60000038146973,31.309999465942383,31.38500022888184,31.013486862182614
|
| 95 |
+
2020-02-20,69900,31.61000061035156,31.86000061035156,31.40999984741211,31.729999542236328,31.354400634765625
|
| 96 |
+
2020-02-19,51600,31.690000534057614,31.76000022888184,31.68000030517578,31.70000076293945,31.32475852966309
|
| 97 |
+
2020-02-18,70500,31.54999923706055,31.604999542236328,31.39999961853028,31.51000022888184,31.137006759643555
|
| 98 |
+
2020-02-14,27500,31.79999923706055,31.79999923706055,31.61000061035156,31.709999084472656,31.334636688232425
|
| 99 |
+
2020-02-13,32600,31.79999923706055,31.82999992370605,31.60000038146973,31.729999542236328,31.354400634765625
|
| 100 |
+
2020-02-12,33000,31.809999465942383,31.90999984741211,31.770999908447266,31.90800094604492,31.5302963256836
|
| 101 |
+
2020-02-11,14900,31.59000015258789,31.722999572753903,31.566999435424805,31.60000038146973,31.225940704345703
|
| 102 |
+
2020-02-10,12800,31.309999465942383,31.395999908447266,31.28499984741211,31.395000457763672,31.02336883544922
|
| 103 |
+
2020-02-07,120200,31.520000457763672,31.520000457763672,31.209999084472656,31.2450008392334,30.87514305114746
|
| 104 |
+
2020-02-06,52500,31.85000038146973,31.85000038146973,31.62899971008301,31.690000534057614,31.314876556396484
|
| 105 |
+
2020-02-05,14900,31.56999969482422,31.709999084472656,31.3799991607666,31.67099952697754,31.29610061645508
|
| 106 |
+
2020-02-04,35400,31.07999992370605,31.309999465942383,31.07999992370605,31.270000457763672,30.89984703063965
|
| 107 |
+
2020-02-03,40800,30.479999542236328,30.729999542236328,30.479999542236328,30.608999252319336,30.246671676635746
|
| 108 |
+
2020-01-31,21500,30.65999984741211,30.65999984741211,30.24799919128418,30.32099914550781,29.96208000183105
|
| 109 |
+
2020-01-30,20300,30.790000915527344,31.03000068664551,30.61899948120117,31.007999420166016,30.64094924926757
|
| 110 |
+
2020-01-29,21100,31.239999771118164,31.239999771118164,31.03300094604492,31.03700065612793,30.669607162475582
|
| 111 |
+
2020-01-28,25700,30.920000076293945,31.190000534057614,30.920000076293945,31.07999992370605,30.71209526062012
|
| 112 |
+
2020-01-27,45400,30.76000022888184,30.93000030517578,30.670000076293945,30.790000915527344,30.4255313873291
|
| 113 |
+
2020-01-24,17100,31.82999992370605,31.82999992370605,31.15999984741211,31.38999938964844,31.01842498779297
|
| 114 |
+
2020-01-23,83600,31.3799991607666,31.75,31.270000457763672,31.75,31.37416648864746
|
| 115 |
+
2020-01-22,23400,31.68000030517578,31.756999969482425,31.53000068664551,31.53000068664551,31.15677070617676
|
| 116 |
+
2020-01-21,36700,31.645000457763672,31.731000900268555,31.60000038146973,31.645000457763672,31.27040863037109
|
| 117 |
+
2020-01-17,27500,31.86000061035156,31.90999984741211,31.80900001525879,31.90999984741211,31.532270431518555
|
| 118 |
+
2020-01-16,43400,31.6299991607666,31.84000015258789,31.6299991607666,31.84000015258789,31.463098526000977
|
| 119 |
+
2020-01-15,42200,31.492000579833984,31.54199981689453,31.38999938964844,31.44499969482422,31.07277488708496
|
| 120 |
+
2020-01-14,23800,31.45000076293945,31.53000068664551,31.3799991607666,31.459999084472656,31.08759689331055
|
| 121 |
+
2020-01-13,710300,31.20000076293945,31.440000534057614,31.19799995422364,31.440000534057614,31.06783676147461
|
| 122 |
+
2020-01-10,41600,31.25,31.309999465942383,31.05500030517578,31.13999938964844,30.77138519287109
|
| 123 |
+
2020-01-09,19300,31.29999923706055,31.29999923706055,31.1560001373291,31.270000457763672,30.89984703063965
|
| 124 |
+
2020-01-08,19200,30.96999931335449,31.26000022888184,30.96999931335449,31.11000061035156,30.741743087768555
|
| 125 |
+
2020-01-07,32100,31.03000068664551,31.10000038146973,30.98900032043457,31.040000915527344,30.672571182250977
|
| 126 |
+
2020-01-06,34800,30.920000076293945,31.020000457763672,30.854999542236328,31.020000457763672,30.65280723571777
|
| 127 |
+
2020-01-03,153800,31.07999992370605,31.21999931335449,30.982999801635746,31.065000534057614,30.697275161743164
|
| 128 |
+
2020-01-02,28000,31.32999992370605,31.420000076293945,31.14999961853028,31.34600067138672,30.97494697570801
|
| 129 |
+
2019-12-31,14000,31.04999923706055,31.20000076293945,31.04999923706055,31.14999961853028,30.78126716613769
|
| 130 |
+
2019-12-30,29300,31.239999771118164,31.239999771118164,31.07999992370605,31.08099937438965,30.71308517456055
|
| 131 |
+
2019-12-27,27000,31.38999938964844,31.38999938964844,31.209999084472656,31.215999603271484,30.84648513793945
|
| 132 |
+
2019-12-26,19400,31.25,31.28000068664551,31.14999961853028,31.27300071716309,30.90281105041504
|
| 133 |
+
2019-12-24,33400,31.239999771118164,31.239999771118164,31.170000076293945,31.18899917602539,30.819805145263672
|
| 134 |
+
2019-12-23,16200,31.40999984741211,31.40999984741211,31.20000076293945,31.27199935913086,30.79411125183105
|
| 135 |
+
2019-12-20,17000,31.25,31.28000068664551,31.15999984741211,31.25200080871582,30.7744197845459
|
| 136 |
+
2019-12-19,42600,31.059999465942383,31.09000015258789,30.9689998626709,31.09000015258789,30.61489486694336
|
| 137 |
+
2019-12-18,15400,31.04999923706055,31.04999923706055,30.93000030517578,31.0,30.52626991271973
|
| 138 |
+
2019-12-17,34000,30.989999771118164,31.020000457763672,30.920000076293945,31.020000457763672,30.54596519470215
|
| 139 |
+
2019-12-16,18900,31.059999465942383,31.06999969482422,30.895999908447266,30.90500068664551,30.432722091674805
|
| 140 |
+
2019-12-13,14200,30.940000534057614,31.06999969482422,30.75,30.82600021362305,30.35492706298828
|
| 141 |
+
2019-12-12,17100,30.53000068664551,30.958999633789062,30.53000068664551,30.93400001525879,30.46127700805664
|
| 142 |
+
2019-12-11,20600,30.29999923706055,30.51000022888184,30.29999923706055,30.48699951171875,30.021108627319336
|
| 143 |
+
2019-12-10,61400,30.3799991607666,30.43000030517578,30.26000022888184,30.29599952697754,29.83302879333496
|
| 144 |
+
2019-12-09,10100,30.46999931335449,30.483999252319336,30.381000518798828,30.40999984741211,29.94528770446777
|
| 145 |
+
2019-12-06,37900,30.47500038146973,30.5049991607666,30.437000274658203,30.44099998474121,29.975812911987305
|
| 146 |
+
2019-12-05,41000,30.14999961853028,30.25,30.059999465942383,30.15500068664551,29.69418525695801
|
| 147 |
+
2019-12-04,26800,30.04999923706055,30.48500061035156,30.0049991607666,30.040000915527344,29.580942153930664
|
| 148 |
+
2019-12-03,16300,29.84000015258789,29.89999961853028,29.66600036621093,29.89999961853028,29.443078994750977
|
| 149 |
+
2019-12-02,23700,30.45000076293945,30.46999931335449,30.194000244140625,30.194000244140625,29.732585906982425
|
| 150 |
+
2019-11-29,14700,30.59000015258789,30.59000015258789,30.492000579833984,30.51700019836425,30.05065155029297
|
| 151 |
+
2019-11-27,33600,30.60000038146973,30.670000076293945,30.57999992370605,30.61000061035156,30.142230987548828
|
| 152 |
+
2019-11-26,41600,30.39999961853028,30.559999465942383,30.39999961853028,30.559999465942383,30.09299278259277
|
| 153 |
+
2019-11-25,18900,30.270000457763672,30.44599914550781,30.270000457763672,30.44599914550781,29.9807357788086
|
| 154 |
+
2019-11-22,43300,30.10000038146973,30.14999961853028,30.01700019836425,30.14999961853028,29.68925857543945
|
| 155 |
+
2019-11-21,18200,29.989999771118164,30.077999114990234,29.96999931335449,29.97699928283692,29.518903732299805
|
| 156 |
+
2019-11-20,38100,30.270000457763672,30.27899932861328,29.972999572753903,30.01000022888184,29.551401138305664
|
| 157 |
+
2019-11-19,7900,30.35000038146973,30.39999961853028,30.25,30.367000579833984,29.902944564819336
|
| 158 |
+
2019-11-18,31300,30.45000076293945,30.45000076293945,30.32999992370605,30.44300079345703,29.97778129577637
|
| 159 |
+
2019-11-15,20400,30.520000457763672,30.520000457763672,30.38999938964844,30.45599937438965,29.990583419799805
|
| 160 |
+
2019-11-14,20400,30.14999961853028,30.32999992370605,30.14999961853028,30.32999992370605,29.86651039123535
|
| 161 |
+
2019-11-13,6400,30.190000534057614,30.229999542236328,30.121999740600582,30.20499992370605,29.7434196472168
|
| 162 |
+
2019-11-12,38600,30.39999961853028,30.440000534057614,30.229999542236328,30.35000038146973,29.88620376586914
|
| 163 |
+
2019-11-11,10800,30.21999931335449,30.32999992370605,30.21999931335449,30.315000534057614,29.85173797607422
|
| 164 |
+
2019-11-08,19700,30.20000076293945,30.356000900268555,30.20000076293945,30.356000900268555,29.8921127319336
|
| 165 |
+
2019-11-07,108800,30.39999961853028,30.489999771118164,30.26000022888184,30.27300071716309,29.810380935668945
|
| 166 |
+
2019-11-06,32800,30.14999961853028,30.165000915527344,30.04100036621093,30.165000915527344,29.704030990600582
|
| 167 |
+
2019-11-05,49400,30.21999931335449,30.35000038146973,30.211000442504886,30.25,29.787731170654297
|
| 168 |
+
2019-11-04,382800,30.09000015258789,30.34000015258789,30.0310001373291,30.12100028991699,29.660703659057614
|
| 169 |
+
2019-11-01,109600,29.73900032043457,30.0,29.73900032043457,29.8700008392334,29.413537979125977
|
| 170 |
+
2019-10-31,29900,29.43000030517578,29.43000030517578,29.26300048828125,29.37299919128418,28.92413330078125
|
| 171 |
+
2019-10-30,14500,29.32999992370605,29.459999084472656,29.29999923706055,29.4379997253418,28.98814010620117
|
| 172 |
+
2019-10-29,19000,29.170000076293945,29.459999084472656,29.170000076293945,29.3799991607666,28.931026458740234
|
| 173 |
+
2019-10-28,14000,29.13999938964844,29.20000076293945,29.13999938964844,29.17300033569336,28.727190017700195
|
| 174 |
+
2019-10-25,5800,29.07999992370605,29.09000015258789,28.98500061035156,29.05400085449219,28.61001014709473
|
| 175 |
+
2019-10-24,40800,29.06999969482422,29.10199928283692,29.01799964904785,29.10199928283692,28.65727424621582
|
| 176 |
+
2019-10-23,5400,29.10000038146973,29.1200008392334,29.04999923706055,29.09700012207031,28.65235137939453
|
| 177 |
+
2019-10-22,14900,29.190000534057614,29.190000534057614,28.989999771118164,28.99900054931641,28.555849075317383
|
| 178 |
+
2019-10-21,1800,29.0049991607666,29.059999465942383,28.99799919128418,29.00399971008301,28.560771942138672
|
| 179 |
+
2019-10-18,3600,28.96500015258789,28.96500015258789,28.93400001525879,28.93400001525879,28.49184226989746
|
| 180 |
+
2019-10-17,20100,28.88999938964844,28.989999771118164,28.88500022888184,28.937000274658203,28.49479484558105
|
| 181 |
+
2019-10-16,12400,28.785999298095703,28.81999969482422,28.71500015258789,28.73200035095215,28.29292869567871
|
| 182 |
+
2019-10-15,900,28.78000068664551,28.78000068664551,28.7450008392334,28.7549991607666,28.31557655334473
|
| 183 |
+
2019-10-14,9100,28.63500022888184,28.65500068664551,28.56999969482422,28.59499931335449,28.158021926879886
|
| 184 |
+
2019-10-11,18000,28.6200008392334,28.82999992370605,28.6200008392334,28.67099952697754,28.23286056518555
|
| 185 |
+
2019-10-10,1900,28.43000030517578,28.538000106811523,28.40800094604492,28.47699928283692,28.04182434082031
|
| 186 |
+
2019-10-09,2700,28.36000061035156,28.43000030517578,28.327999114990234,28.38400077819824,27.95024681091309
|
| 187 |
+
2019-10-08,2200,28.28000068664551,28.32999992370605,28.15099906921387,28.18199920654297,27.751331329345703
|
| 188 |
+
2019-10-07,6500,28.71999931335449,28.76700019836425,28.63999938964844,28.663000106811523,28.22498321533203
|
| 189 |
+
2019-10-04,7700,28.621999740600582,28.79100036621093,28.51499938964844,28.79100036621093,28.35102844238281
|
| 190 |
+
2019-10-03,11600,28.20000076293945,28.413000106811523,28.1200008392334,28.388999938964844,27.95516967773437
|
| 191 |
+
2019-10-02,4000,28.54999923706055,28.54999923706055,28.22800064086914,28.25,27.818294525146484
|
| 192 |
+
2019-10-01,17400,28.8799991607666,28.89900016784668,28.69499969482422,28.74099922180176,28.30179214477539
|
| 193 |
+
2019-09-30,1300,28.729999542236328,29.059999465942383,28.729999542236328,28.96699905395508,28.52433586120605
|
| 194 |
+
2019-09-27,6900,28.90999984741211,28.90999984741211,28.660999298095703,28.731000900268555,28.29194450378418
|
| 195 |
+
2019-09-26,3900,28.86899948120117,28.90999984741211,28.763999938964844,28.83699989318848,28.396324157714844
|
| 196 |
+
2019-09-25,24900,28.96999931335449,28.96999931335449,28.840999603271484,28.90200042724609,28.46033096313477
|
| 197 |
+
2019-09-24,8300,29.10000038146973,29.10000038146973,28.81399917602539,28.92099952697754,28.479040145874023
|
| 198 |
+
2019-09-23,15100,29.18000030517578,29.18000030517578,29.09499931335449,29.09499931335449,28.577510833740234
|
| 199 |
+
2019-09-20,7500,29.288000106811523,29.29599952697754,29.167999267578125,29.18600082397461,28.66689491271973
|
| 200 |
+
2019-09-19,7400,29.11000061035156,29.170000076293945,29.082000732421875,29.082000732421875,28.56474494934082
|
| 201 |
+
2019-09-18,6700,29.07999992370605,29.07999992370605,28.920000076293945,29.05500030517578,28.538225173950195
|
| 202 |
+
2019-09-17,6100,29.1200008392334,29.20000076293945,29.1200008392334,29.12899971008301,28.61090660095215
|
| 203 |
+
2019-09-16,12800,28.989999771118164,29.10000038146973,28.989999771118164,29.08699989318848,28.56965637207031
|
| 204 |
+
2019-09-13,8300,29.209999084472656,29.270000457763672,29.07500076293945,29.09700012207031,28.579477310180664
|
| 205 |
+
2019-09-12,21700,29.31999969482422,29.31999969482422,29.18199920654297,29.18199920654297,28.6629638671875
|
| 206 |
+
2019-09-11,7000,29.04999923706055,29.167999267578125,29.04999923706055,29.167999267578125,28.649213790893555
|
| 207 |
+
2019-09-10,28000,28.714000701904297,28.92799949645996,28.64900016784668,28.92799949645996,28.41348075866699
|
| 208 |
+
2019-09-09,13900,29.0,29.0,28.83300018310547,28.891000747680664,28.37714195251465
|
| 209 |
+
2019-09-06,5700,28.989999771118164,29.01000022888184,28.94499969482422,28.94499969482422,28.430179595947266
|
| 210 |
+
2019-09-05,27000,28.85000038146973,28.920000076293945,28.809999465942383,28.83699989318848,28.32410049438477
|
| 211 |
+
2019-09-04,22000,28.81999969482422,28.81999969482422,28.6299991607666,28.72500038146973,28.214092254638672
|
| 212 |
+
2019-09-03,20300,28.45000076293945,28.63999938964844,28.39999961853028,28.61000061035156,28.10113906860352
|
| 213 |
+
2019-08-30,21700,28.71299934387207,28.71299934387207,28.5629997253418,28.65299987792969,28.14337539672852
|
| 214 |
+
2019-08-29,13600,28.58300018310547,28.65999984741211,28.43000030517578,28.58099937438965,28.07265472412109
|
| 215 |
+
2019-08-28,8000,28.23600006103516,28.42300033569336,28.23600006103516,28.42200088500977,27.91648292541504
|
| 216 |
+
2019-08-27,11400,28.46999931335449,28.46999931335449,28.1879997253418,28.1879997253418,27.68664360046387
|
| 217 |
+
2019-08-26,19800,28.36000061035156,28.39999961853028,28.27700042724609,28.3759994506836,27.871299743652344
|
| 218 |
+
2019-08-23,13500,28.709999084472656,28.746999740600582,28.01000022888184,28.04400062561035,27.54520606994629
|
| 219 |
+
2019-08-22,9300,28.84000015258789,28.84000015258789,28.65500068664551,28.763999938964844,28.25239944458008
|
| 220 |
+
2019-08-21,13600,28.70000076293945,28.729999542236328,28.670000076293945,28.70800018310547,28.19739532470703
|
| 221 |
+
2019-08-20,11800,28.770000457763672,28.770000457763672,28.54999923706055,28.54999923706055,28.04220390319824
|
| 222 |
+
2019-08-19,7900,28.78000068664551,28.90999984741211,28.78000068664551,28.87400054931641,28.36044311523437
|
| 223 |
+
2019-08-16,6100,28.46999931335449,28.55400085449219,28.45000076293945,28.55299949645996,28.04515075683593
|
| 224 |
+
2019-08-15,23000,28.04999923706055,28.270000457763672,28.020000457763672,28.229999542236328,27.72789764404297
|
| 225 |
+
2019-08-14,6900,28.36000061035156,28.3700008392334,28.020000457763672,28.03000068664551,27.53145408630371
|
| 226 |
+
2019-08-13,4500,28.81999969482422,28.81999969482422,28.65999984741211,28.67300033569336,28.16301727294922
|
| 227 |
+
2019-08-12,8600,28.520000457763672,28.520000457763672,28.363000869750977,28.420000076293945,27.91451835632324
|
| 228 |
+
2019-08-09,7800,28.6200008392334,28.63500022888184,28.43000030517578,28.607999801635746,28.09917449951172
|
| 229 |
+
2019-08-08,15100,28.37899971008301,28.690000534057614,28.3700008392334,28.690000534057614,28.17971611022949
|
| 230 |
+
2019-08-07,4200,27.75,28.367000579833984,27.71699905395508,28.367000579833984,27.86246109008789
|
| 231 |
+
2019-08-06,12400,28.04999923706055,28.20000076293945,27.90999984741211,28.20000076293945,27.69843101501465
|
| 232 |
+
2019-08-05,9700,28.45000076293945,28.45000076293945,27.90999984741211,27.98699951171875,27.48921775817871
|
| 233 |
+
2019-08-02,22000,28.683000564575195,28.75,28.59900093078613,28.69499969482422,28.184627532958984
|
| 234 |
+
2019-08-01,8700,29.06999969482422,29.17799949645996,28.790000915527344,28.893999099731445,28.38008499145508
|
| 235 |
+
2019-07-31,12800,29.209999084472656,29.209999084472656,28.84700012207031,28.84700012207031,28.33392333984375
|
| 236 |
+
2019-07-30,18100,29.21999931335449,29.21999931335449,29.18000030517578,29.20100021362305,28.68162727355957
|
| 237 |
+
2019-07-29,3600,29.18000030517578,29.25,29.1200008392334,29.25,28.72975349426269
|
| 238 |
+
2019-07-26,2900,29.03499984741211,29.114999771118164,29.020000457763672,29.114999771118164,28.597156524658203
|
| 239 |
+
2019-07-25,5500,28.989999771118164,28.989999771118164,28.82999992370605,28.867000579833984,28.35356903076172
|
| 240 |
+
2019-07-24,2700,29.040000915527344,29.04700088500977,28.915000915527344,29.04700088500977,28.53036689758301
|
| 241 |
+
2019-07-23,1800,29.59000015258789,29.59000015258789,28.940000534057614,29.03000068664551,28.51366806030273
|
| 242 |
+
2019-07-22,6100,28.979999542236328,28.979999542236328,28.82999992370605,28.82999992370605,28.31722450256348
|
| 243 |
+
2019-07-19,1700,29.1200008392334,29.125,28.93899917602539,28.93899917602539,28.42428779602051
|
| 244 |
+
2019-07-18,5600,29.0,29.14999961853028,28.90999984741211,29.12100028991699,28.6030502319336
|
| 245 |
+
2019-07-17,23400,28.95000076293945,28.989999771118164,28.9379997253418,28.9379997253418,28.423303604125977
|
| 246 |
+
2019-07-16,28200,28.988000869750977,29.01000022888184,28.92700004577637,28.97500038146973,28.45964813232422
|
| 247 |
+
2019-07-15,16900,29.10000038146973,29.10000038146973,28.920000076293945,29.03199958801269,28.51563262939453
|
| 248 |
+
2019-07-12,9500,29.1200008392334,29.1200008392334,28.959999084472656,29.02799987792969,28.51170349121093
|
| 249 |
+
2019-07-11,11300,29.1200008392334,29.1200008392334,28.940000534057614,29.059999465942383,28.543132781982425
|
| 250 |
+
2019-07-10,3300,29.07999992370605,29.11199951171875,29.01000022888184,29.06599998474121,28.549028396606445
|
| 251 |
+
2019-07-09,18700,28.989999771118164,28.989999771118164,28.8700008392334,28.95199966430664,28.437055587768555
|
| 252 |
+
2019-07-08,11900,29.05400085449219,29.05400085449219,28.93000030517578,29.045000076293945,28.52840232849121
|
| 253 |
+
2019-07-05,10600,29.20000076293945,29.20000076293945,29.01000022888184,29.125,28.60697937011719
|
| 254 |
+
2019-07-03,15700,29.138999938964844,29.290000915527344,29.08699989318848,29.28899955749512,28.7680606842041
|
| 255 |
+
2019-07-02,6200,28.790000915527344,28.89999961853028,28.790000915527344,28.89299964904785,28.37910461425781
|
| 256 |
+
2019-07-01,32100,29.0,29.0,28.670000076293945,28.82999992370605,28.31722450256348
|
| 257 |
+
2019-06-28,23100,28.5629997253418,28.75,28.55599975585937,28.75,28.23864936828613
|
| 258 |
+
2019-06-27,1500,28.46999931335449,28.53199958801269,28.45000076293945,28.5310001373291,28.02354431152344
|
| 259 |
+
2019-06-26,15200,28.440000534057614,28.5,28.375,28.434999465942383,27.92925071716309
|
| 260 |
+
2019-06-25,4600,28.76000022888184,28.88999938964844,28.75,28.763999938964844,28.25239944458008
|
| 261 |
+
2019-06-24,7200,28.8799991607666,28.8799991607666,28.79999923706055,28.79999923706055,28.24650573730469
|
| 262 |
+
2019-06-21,19100,28.75,28.96999931335449,28.73600006103516,28.90900039672852,28.353410720825195
|
| 263 |
+
2019-06-20,124700,28.93899917602539,28.93899917602539,28.84000015258789,28.91900062561035,28.363222122192383
|
| 264 |
+
2019-06-19,8900,28.61000061035156,28.80900001525879,28.54999923706055,28.80900001525879,28.255332946777344
|
| 265 |
+
2019-06-18,8000,28.70000076293945,28.70000076293945,28.53300094604492,28.55299949645996,28.00425338745117
|
| 266 |
+
2019-06-17,13300,28.520000457763672,28.53000068664551,28.45800018310547,28.511999130249023,27.96403884887696
|
| 267 |
+
2019-06-14,5700,28.60000038146973,28.60000038146973,28.520000457763672,28.520999908447266,27.972869873046875
|
| 268 |
+
2019-06-13,5000,28.66900062561035,28.66900062561035,28.52499961853028,28.559999465942383,28.011117935180664
|
| 269 |
+
2019-06-12,1100,28.54999923706055,28.54999923706055,28.5,28.535999298095703,27.98758125305176
|
| 270 |
+
2019-06-11,14200,28.56999969482422,28.56999969482422,28.47699928283692,28.520000457763672,27.971887588500977
|
| 271 |
+
2019-06-10,4100,28.57999992370605,28.57999992370605,28.46999931335449,28.520999908447266,27.972869873046875
|
| 272 |
+
2019-06-07,30200,28.45000076293945,28.540000915527344,28.43000030517578,28.48200035095215,27.93461990356445
|
| 273 |
+
2019-06-06,19800,28.18000030517578,28.209999084472656,28.131000518798828,28.1879997253418,27.64626884460449
|
| 274 |
+
2019-06-05,7700,27.85000038146973,28.02300071716309,27.85000038146973,28.02300071716309,27.48443984985352
|
| 275 |
+
2019-06-04,13500,27.54999923706055,27.70000076293945,27.53300094604492,27.70000076293945,27.16764640808105
|
| 276 |
+
2019-06-03,6400,27.108999252319336,27.29599952697754,27.108999252319336,27.295000076293945,26.77042961120605
|
| 277 |
+
2019-05-31,34300,27.07999992370605,27.07999992370605,26.97500038146973,27.00399971008301,26.48502349853516
|
| 278 |
+
2019-05-30,4300,27.33799934387207,27.33799934387207,27.19599914550781,27.25399971008301,26.7302188873291
|
| 279 |
+
2019-05-29,13900,27.43000030517578,27.43000030517578,27.09000015258789,27.19300079345703,26.670391082763672
|
| 280 |
+
2019-05-28,36000,27.989999771118164,27.989999771118164,27.520000457763672,27.520000457763672,26.99110412597656
|
| 281 |
+
2019-05-24,6600,27.979999542236328,28.020000457763672,27.888999938964844,27.972999572753903,27.43539810180664
|
| 282 |
+
2019-05-23,6800,27.940000534057614,27.95100021362305,27.80699920654297,27.95100021362305,27.4138240814209
|
| 283 |
+
2019-05-22,4600,27.989999771118164,28.16900062561035,27.989999771118164,28.14999961853028,27.608999252319336
|
| 284 |
+
2019-05-21,4100,28.069000244140625,28.1200008392334,28.016000747680664,28.02300071716309,27.48443984985352
|
| 285 |
+
2019-05-20,11400,27.81999969482422,28.006000518798828,27.81999969482422,27.915000915527344,27.37851524353028
|
| 286 |
+
2019-05-17,700,28.06999969482422,28.11000061035156,28.01300048828125,28.01300048828125,27.4746322631836
|
| 287 |
+
2019-05-16,5600,28.040000915527344,28.239999771118164,28.02799987792969,28.03400039672852,27.49522590637207
|
| 288 |
+
2019-05-15,49800,27.56999969482422,27.96999931335449,27.56999969482422,27.92499923706055,27.38832092285156
|
| 289 |
+
2019-05-14,51900,27.856000900268555,27.920000076293945,27.82299995422364,27.82299995422364,27.28828239440918
|
| 290 |
+
2019-05-13,8800,27.64999961853028,27.64999961853028,27.57999992370605,27.62100028991699,27.09016418457031
|
| 291 |
+
2019-05-10,12500,28.020000457763672,28.04199981689453,27.520999908447266,28.04199981689453,27.50307273864746
|
| 292 |
+
2019-05-09,16900,27.770000457763672,28.03199958801269,27.76000022888184,28.03199958801269,27.49326705932617
|
| 293 |
+
2019-05-08,28000,27.920000076293945,28.13999938964844,27.920000076293945,27.99799919128418,27.45991897583008
|
| 294 |
+
2019-05-07,22400,28.270000457763672,28.270000457763672,27.84000015258789,28.01000022888184,27.471689224243164
|
| 295 |
+
2019-05-06,31300,28.1200008392334,28.386999130249023,28.10000038146973,28.386999130249023,27.841442108154297
|
| 296 |
+
2019-05-03,18100,28.18899917602539,28.29999923706055,28.145000457763672,28.270000457763672,27.72669219970703
|
| 297 |
+
2019-05-02,17700,27.86599922180176,27.97500038146973,27.75,27.97500038146973,27.437360763549805
|
| 298 |
+
2019-05-01,6300,28.03000068664551,28.113000869750977,27.858999252319336,27.858999252319336,27.32358932495117
|
| 299 |
+
2019-04-30,131100,28.190000534057614,28.21999931335449,28.167999267578125,28.20000076293945,27.65803527832031
|
| 300 |
+
2019-04-29,3700,28.14999961853028,28.15999984741211,28.107999801635746,28.107999801635746,27.56780815124512
|
| 301 |
+
2019-04-26,10000,28.059999465942383,28.11000061035156,27.81999969482422,28.07200050354004,27.53249549865723
|
| 302 |
+
2019-04-25,4500,28.077999114990234,28.077999114990234,27.959999084472656,27.965999603271484,27.42853355407715
|
| 303 |
+
2019-04-24,1500,28.38999938964844,28.38999938964844,28.35000038146973,28.35000038146973,27.80515480041504
|
| 304 |
+
2019-04-23,1800,28.34000015258789,28.38999938964844,28.33099937438965,28.354999542236328,27.81005859375
|
| 305 |
+
2019-04-22,11300,28.1299991607666,28.145999908447266,28.08699989318848,28.08699989318848,27.54720687866211
|
| 306 |
+
2019-04-18,3400,28.232999801635746,28.26000022888184,28.21999931335449,28.23699951171875,27.69432640075684
|
| 307 |
+
2019-04-17,1100,28.190000534057614,28.190000534057614,28.165000915527344,28.165000915527344,27.62371063232422
|
| 308 |
+
2019-04-16,4200,28.13999938964844,28.209999084472656,28.097999572753903,28.208999633789062,27.6668643951416
|
| 309 |
+
2019-04-15,100,28.09000015258789,28.09000015258789,28.084999084472656,28.084999084472656,27.54524612426757
|
| 310 |
+
2019-04-11,500,27.8759994506836,27.895000457763672,27.8759994506836,27.895000457763672,27.3588981628418
|
| 311 |
+
2019-04-10,1200,27.70000076293945,27.795000076293945,27.70000076293945,27.795000076293945,27.26081848144531
|
| 312 |
+
2019-04-09,400,27.88999938964844,27.88999938964844,27.66200065612793,27.66200065612793,27.13037872314453
|
| 313 |
+
2019-04-05,500,28.0,28.0,27.95400047302246,27.95400047302246,27.416767120361328
|
| 314 |
+
2019-04-04,3100,27.74300003051757,27.84199905395508,27.74300003051757,27.84199905395508,27.30691719055176
|
| 315 |
+
2019-04-03,600,27.75,27.809999465942383,27.71199989318848,27.71199989318848,27.17941856384277
|
| 316 |
+
2019-04-02,200,27.51000022888184,27.51000022888184,27.51000022888184,27.51000022888184,26.98129844665528
|
| 317 |
+
2019-04-01,600,27.45000076293945,27.50300025939941,27.45000076293945,27.50300025939941,26.97443199157715
|
| 318 |
+
2019-03-29,2100,26.981000900268555,27.040000915527344,26.981000900268555,27.018999099731445,26.49973297119141
|
| 319 |
+
2019-03-28,600,26.86000061035156,26.86000061035156,26.815000534057614,26.815000534057614,26.29965400695801
|
| 320 |
+
2019-03-27,1400,26.709999084472656,26.709999084472656,26.59000015258789,26.604999542236328,26.09368896484375
|
| 321 |
+
2019-03-26,500,26.709999084472656,26.709999084472656,26.606000900268555,26.606000900268555,26.09467315673828
|
| 322 |
+
2019-03-25,700,26.440000534057614,26.489999771118164,26.440000534057614,26.47800064086914,25.91518783569336
|
| 323 |
+
2019-03-22,2100,27.04999923706055,27.04999923706055,26.47200012207031,26.47200012207031,25.90931701660156
|
| 324 |
+
2019-03-21,500,27.04999923706055,27.165000915527344,27.04999923706055,27.165000915527344,26.58758544921875
|
| 325 |
+
2019-03-20,500,26.70000076293945,26.809999465942383,26.70000076293945,26.72699928283692,26.15889358520508
|
| 326 |
+
2019-03-19,2800,27.06800079345703,27.08300018310547,26.89699935913086,26.89699935913086,26.32528114318848
|
| 327 |
+
2019-03-18,3600,26.8799991607666,26.934999465942383,26.76000022888184,26.934999465942383,26.36247444152832
|
| 328 |
+
2019-03-15,1100,26.84000015258789,26.84000015258789,26.731000900268555,26.731000900268555,26.162811279296875
|
| 329 |
+
2019-03-14,4300,26.809999465942383,26.809999465942383,26.68099975585937,26.69300079345703,26.12561798095703
|
| 330 |
+
2019-03-13,11100,26.940000534057614,26.940000534057614,26.81999969482422,26.81999969482422,26.249919891357425
|
| 331 |
+
2019-03-12,6000,26.70000076293945,26.739999771118164,26.665000915527344,26.66900062561035,26.102128982543945
|
| 332 |
+
2019-03-11,700,26.565000534057614,26.645000457763672,26.55699920654297,26.645000457763672,26.0786361694336
|
| 333 |
+
2019-03-08,900,26.18000030517578,26.288000106811523,26.170000076293945,26.288000106811523,25.72922706604004
|
| 334 |
+
2019-03-07,29900,26.70000076293945,26.70000076293945,26.3439998626709,26.35099983215332,25.79088592529297
|
| 335 |
+
2019-03-06,200,26.660999298095703,26.660999298095703,26.60400009155273,26.60400009155273,26.03851127624512
|
| 336 |
+
2019-03-05,6200,26.82999992370605,26.84000015258789,26.788000106811523,26.788000106811523,26.21859931945801
|
| 337 |
+
2019-03-04,54600,26.82999992370605,26.8700008392334,26.82999992370605,26.8700008392334,26.29885673522949
|
| 338 |
+
2019-03-01,1200,27.13999938964844,27.13999938964844,26.8799991607666,26.95400047302246,26.38106918334961
|
| 339 |
+
2019-02-28,600,26.85000038146973,26.85000038146973,26.792999267578125,26.792999267578125,26.22349166870117
|
| 340 |
+
2019-02-27,500,26.920000076293945,26.95199966430664,26.920000076293945,26.95199966430664,26.379112243652344
|
| 341 |
+
2019-02-26,100,27.040000915527344,27.040000915527344,26.9689998626709,26.9689998626709,26.395751953125
|
| 342 |
+
2019-02-25,1600,27.14999961853028,27.14999961853028,27.02899932861328,27.02899932861328,26.45447540283203
|
| 343 |
+
2019-02-21,19200,27.0,27.0,26.729999542236328,26.770000457763672,26.20098114013672
|
| 344 |
+
2019-02-20,100,26.82500076293945,26.82500076293945,26.82500076293945,26.82500076293945,26.254812240600582
|
| 345 |
+
2019-02-14,1300,26.40999984741211,26.41600036621093,26.381000518798828,26.381000518798828,25.82024955749512
|
| 346 |
+
2019-02-13,4000,26.459999084472656,26.5049991607666,26.38999938964844,26.45400047302246,25.89169692993164
|
| 347 |
+
2019-02-12,100,26.36000061035156,26.36000061035156,26.334999084472656,26.334999084472656,25.77522277832031
|
| 348 |
+
2019-02-07,800,25.72900009155273,25.77400016784668,25.70499992370605,25.77400016784668,25.22615051269531
|
| 349 |
+
2019-02-06,300,26.06999969482422,26.06999969482422,26.01799964904785,26.01799964904785,25.46496391296387
|
| 350 |
+
2019-02-04,400,25.60000038146973,25.80299949645996,25.60000038146973,25.80299949645996,25.254535675048828
|
| 351 |
+
2019-02-01,1400,25.62700080871582,25.65399932861328,25.62700080871582,25.65399932861328,25.108699798583984
|
| 352 |
+
2019-01-30,1900,25.229999542236328,25.47699928283692,25.21999931335449,25.47699928283692,24.935461044311523
|
| 353 |
+
2019-01-28,1400,24.91600036621093,25.020000457763672,24.91600036621093,25.020000457763672,24.488178253173828
|
| 354 |
+
2019-01-24,300,24.73500061035156,24.75900077819824,24.73500061035156,24.75900077819824,24.232725143432614
|
| 355 |
+
2019-01-22,100,24.64999961853028,24.64999961853028,24.58099937438965,24.58099937438965,24.05851173400879
|
| 356 |
+
2019-01-18,800,25.10000038146973,25.10000038146973,25.03899955749512,25.03899955749512,24.50677299499512
|
| 357 |
+
2019-01-17,200,24.670000076293945,24.670000076293945,24.621999740600582,24.621999740600582,24.0986385345459
|
| 358 |
+
2019-01-16,1500,24.32999992370605,24.40999984741211,24.32999992370605,24.34600067138672,23.82850456237793
|
| 359 |
+
2019-01-15,400,24.28199958801269,24.34000015258789,24.28199958801269,24.334999084472656,23.817739486694336
|
| 360 |
+
2019-01-14,1500,24.36000061035156,24.36000061035156,24.31999969482422,24.32200050354004,23.805015563964844
|
| 361 |
+
2019-01-11,400,24.309999465942383,24.47100067138672,24.29999923706055,24.47100067138672,23.95084953308105
|
| 362 |
+
2019-01-10,400,24.170000076293945,24.4379997253418,24.1299991607666,24.4379997253418,23.91854858398437
|
| 363 |
+
2019-01-09,400,24.29999923706055,24.29999923706055,24.29999923706055,24.29999923706055,23.78348159790039
|
| 364 |
+
2019-01-08,3100,24.07299995422364,24.14999961853028,24.07299995422364,24.1200008392334,23.607311248779297
|
| 365 |
+
2019-01-07,3200,24.03000068664551,24.04999923706055,23.881999969482425,23.881999969482425,23.37437057495117
|
| 366 |
+
2019-01-04,300,23.37299919128418,23.56599998474121,23.37299919128418,23.56599998474121,23.06508445739746
|
| 367 |
+
2019-01-03,400,22.739999771118164,22.86000061035156,22.70800018310547,22.70800018310547,22.225322723388672
|
| 368 |
+
2019-01-02,3000,23.40900039672852,23.40900039672852,23.33699989318848,23.33699989318848,22.840953826904297
|
| 369 |
+
2018-12-28,2200,23.21999931335449,23.21999931335449,23.03499984741211,23.03499984741211,22.545372009277344
|
| 370 |
+
2018-12-27,2500,22.61000061035156,23.06100082397461,22.61000061035156,23.06100082397461,22.57082176208496
|
| 371 |
+
2018-12-26,200,21.920000076293945,22.871999740600582,21.8799991607666,22.871999740600582,22.385835647583008
|
| 372 |
+
2018-12-24,7400,22.209999084472656,22.209999084472656,21.89800071716309,21.89800071716309,21.432540893554688
|
| 373 |
+
2018-12-20,800,23.29999923706055,23.29999923706055,22.84000015258789,22.84000015258789,22.24685478210449
|
| 374 |
+
2018-12-19,400,23.96999931335449,23.96999931335449,23.30299949645996,23.30299949645996,22.69783020019531
|
| 375 |
+
2018-12-18,5100,23.84000015258789,23.920000076293945,23.75,23.76000022888184,23.142961502075195
|
| 376 |
+
2018-12-14,1000,24.20000076293945,24.20000076293945,24.11899948120117,24.11899948120117,23.492639541625977
|
| 377 |
+
2018-12-11,100,24.540000915527344,24.540000915527344,24.45599937438965,24.45599937438965,23.82088661193848
|
| 378 |
+
2018-12-10,100,24.542999267578125,24.542999267578125,24.542999267578125,24.542999267578125,23.905630111694336
|
| 379 |
+
2018-12-07,200,24.6200008392334,24.6200008392334,24.6200008392334,24.6200008392334,23.98063087463379
|
| 380 |
+
2018-12-06,7000,24.86000061035156,24.913000106811523,24.78899955749512,24.85000038146973,24.204652786254886
|
| 381 |
+
2018-12-04,800,25.95000076293945,25.95000076293945,25.49300003051757,25.49300003051757,24.83095932006836
|
| 382 |
+
2018-12-03,400,26.270000457763672,26.270000457763672,26.270000457763672,26.270000457763672,25.587778091430664
|
| 383 |
+
2018-11-30,2700,25.809999465942383,25.809999465942383,25.75,25.75,25.081281661987305
|
| 384 |
+
2018-11-29,2700,25.643999099731445,25.79999923706055,25.60000038146973,25.79999923706055,25.129981994628903
|
| 385 |
+
2018-11-26,100,25.36000061035156,25.36000061035156,25.36000061035156,25.36000061035156,24.7014102935791
|
| 386 |
+
2018-11-20,400,24.96999931335449,24.96999931335449,24.96999931335449,24.96999931335449,24.32154083251953
|
| 387 |
+
2018-11-19,600,25.614999771118164,25.614999771118164,25.312000274658203,25.312000274658203,24.654659271240234
|
| 388 |
+
2018-11-16,100,25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,24.993621826171875
|
| 389 |
+
2018-11-14,1000,25.72699928283692,25.72699928283692,25.6299991607666,25.63999938964844,24.974140167236328
|
| 390 |
+
2018-11-13,200,25.79400062561035,25.79400062561035,25.79400062561035,25.79400062561035,25.1241397857666
|
| 391 |
+
2018-11-09,1800,26.03000068664551,26.03000068664551,25.940000534057614,25.95000076293945,25.27609062194824
|
| 392 |
+
2018-11-08,9200,26.32999992370605,26.3700008392334,26.290000915527344,26.309999465942383,25.626739501953125
|
| 393 |
+
2018-11-07,54500,25.989999771118164,26.29999923706055,25.989999771118164,26.29999923706055,25.61699867248535
|
| 394 |
+
2018-11-06,2200,25.85000038146973,25.85000038146973,25.809999465942383,25.809999465942383,25.13972473144531
|
| 395 |
+
2018-11-05,800,25.60000038146973,25.70000076293945,25.54999923706055,25.68000030517578,25.01310157775879
|
| 396 |
+
2018-11-02,16200,25.71999931335449,25.71999931335449,25.60000038146973,25.63999938964844,24.974140167236328
|
| 397 |
+
2018-11-01,2000,25.38999938964844,25.38999938964844,25.38999938964844,25.38999938964844,24.73063087463379
|
| 398 |
+
2018-10-31,500,25.059999465942383,25.059999465942383,25.059999465942383,25.059999465942383,24.40920066833496
|
| 399 |
+
2018-10-30,1000,24.920000076293945,24.920000076293945,24.920000076293945,24.920000076293945,24.27284049987793
|
| 400 |
+
2018-10-29,500,24.864999771118164,24.864999771118164,24.864999771118164,24.864999771118164,24.21926689147949
|
| 401 |
+
2018-10-24,300,25.07999992370605,25.07999992370605,25.07999992370605,25.07999992370605,24.428680419921875
|
| 402 |
+
2018-10-22,300,25.375,25.375,25.375,25.375,24.716020584106445
|
| 403 |
+
2018-10-15,800,25.14999961853028,25.14999961853028,25.14999961853028,25.14999961853028,24.49686622619629
|
| 404 |
+
2018-10-12,1700,25.14999961853028,25.14999961853028,25.14999961853028,25.14999961853028,24.49686622619629
|
| 405 |
+
2018-10-11,200,25.13999938964844,25.13999938964844,25.13999938964844,25.13999938964844,24.48712539672852
|
| 406 |
+
2018-10-09,2500,26.01000022888184,26.020000457763672,26.01000022888184,26.020000457763672,25.34427070617676
|
| 407 |
+
2018-10-04,200,25.8799991607666,25.8799991607666,25.8799991607666,25.8799991607666,25.207904815673828
|
| 408 |
+
2018-10-01,600,26.292999267578125,26.292999267578125,26.292999267578125,26.292999267578125,25.61018180847168
|
| 409 |
+
2018-09-28,200,26.21999931335449,26.21999931335449,26.21999931335449,26.21999931335449,25.53907585144043
|
| 410 |
+
2018-09-26,1900,26.290000915527344,26.290000915527344,26.290000915527344,26.290000915527344,25.607261657714844
|
| 411 |
+
2018-09-24,2300,26.3799991607666,26.90999984741211,26.3799991607666,26.3799991607666,25.64817047119141
|
| 412 |
+
2018-09-20,3700,26.20000076293945,26.25,26.20000076293945,26.25,25.52177619934082
|
| 413 |
+
2018-09-18,3800,26.15999984741211,26.15999984741211,26.15999984741211,26.15999984741211,25.43427276611328
|
| 414 |
+
2018-09-14,700,26.2549991607666,26.2549991607666,26.2549991607666,26.2549991607666,25.52663993835449
|
| 415 |
+
2018-09-12,100,26.1200008392334,26.1200008392334,26.1200008392334,26.1200008392334,25.395381927490234
|
| 416 |
+
2018-09-06,200,26.04999923706055,26.04999923706055,26.04999923706055,26.04999923706055,25.327322006225582
|
| 417 |
+
2018-08-31,100,25.96999931335449,25.96999931335449,25.96999931335449,25.96999931335449,25.24954414367676
|
| 418 |
+
2018-08-30,1000,26.01000022888184,26.01000022888184,25.93000030517578,25.940000534057614,25.22037506103516
|
| 419 |
+
2018-08-28,1800,25.979999542236328,25.979999542236328,25.920000076293945,25.92300033569336,25.203845977783203
|
| 420 |
+
2018-08-24,1700,25.84199905395508,25.86000061035156,25.84199905395508,25.86000061035156,25.14259529113769
|
| 421 |
+
2018-08-22,600,25.84000015258789,25.84000015258789,25.81999969482422,25.81999969482422,25.10370445251465
|
| 422 |
+
2018-08-16,1400,25.65999984741211,25.739999771118164,25.65999984741211,25.739999771118164,25.025922775268555
|
| 423 |
+
2018-08-10,1500,25.38999938964844,25.40999984741211,25.34000015258789,25.34000015258789,24.637020111083984
|
| 424 |
+
2018-08-08,2700,25.559999465942383,25.59000015258789,25.54999923706055,25.559999465942383,24.85091590881348
|
| 425 |
+
2018-08-07,4300,25.63999938964844,25.64999961853028,25.61000061035156,25.6200008392334,24.90925407409668
|
| 426 |
+
2018-08-06,800,25.76000022888184,25.79999923706055,25.75,25.75,25.03564453125
|
| 427 |
+
2018-08-03,100,25.770000457763672,25.770000457763672,25.770000457763672,25.770000457763672,25.05509376525879
|
| 428 |
+
2018-08-02,700,25.39999961853028,25.440000534057614,25.38500022888184,25.440000534057614,24.7342472076416
|
full_history/T.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAAG.csv
ADDED
|
@@ -0,0 +1,40 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,300,27.39999961853028,27.39999961853028,27.26799964904785,27.26799964904785,27.26799964904785
|
| 3 |
+
2020-07-01,700,27.04999923706055,27.07600021362305,27.04999923706055,27.07600021362305,27.07600021362305
|
| 4 |
+
2020-06-30,12800,26.76000022888184,26.959999084472656,26.70000076293945,26.88999938964844,26.88999938964844
|
| 5 |
+
2020-06-29,900,26.440000534057614,26.4950008392334,26.440000534057614,26.4950008392334,26.4950008392334
|
| 6 |
+
2020-06-26,1200,26.420000076293945,26.43000030517578,26.34900093078613,26.34900093078613,26.34900093078613
|
| 7 |
+
2020-06-25,100,26.47699928283692,26.47699928283692,26.47699928283692,26.47699928283692,26.47699928283692
|
| 8 |
+
2020-06-24,5300,26.729999542236328,26.739999771118164,26.24399948120117,26.24399948120117,26.24399948120117
|
| 9 |
+
2020-06-23,400,26.8700008392334,26.93000030517578,26.77400016784668,26.77400016784668,26.77400016784668
|
| 10 |
+
2020-06-22,2200,26.45000076293945,26.739999771118164,26.45000076293945,26.71500015258789,26.71500015258789
|
| 11 |
+
2020-06-19,3000,26.57999992370605,26.57999992370605,26.2549991607666,26.37100028991699,26.37100028991699
|
| 12 |
+
2020-06-18,1100,26.04999923706055,26.26000022888184,26.04999923706055,26.25300025939941,26.25300025939941
|
| 13 |
+
2020-06-17,3400,27.190000534057614,27.190000534057614,26.07999992370605,26.13999938964844,26.13999938964844
|
| 14 |
+
2020-06-16,700,25.86000061035156,25.95499992370605,25.60000038146973,25.90900039672852,25.90900039672852
|
| 15 |
+
2020-06-15,1400,25.43000030517578,25.59000015258789,25.43000030517578,25.57699966430664,25.57699966430664
|
| 16 |
+
2020-06-12,2600,24.959999084472656,24.959999084472656,24.56999969482422,24.74399948120117,24.74399948120117
|
| 17 |
+
2020-06-11,1600,27.290000915527344,27.290000915527344,24.70800018310547,24.70800018310547,24.70800018310547
|
| 18 |
+
2020-06-10,1100,25.88999938964844,26.09000015258789,25.88999938964844,25.99900054931641,25.99900054931641
|
| 19 |
+
2020-06-09,100,25.72200012207031,25.72200012207031,25.72200012207031,25.72200012207031,25.72200012207031
|
| 20 |
+
2020-06-08,12500,25.64999961853028,25.809999465942383,25.64999961853028,25.79400062561035,25.79400062561035
|
| 21 |
+
2020-06-05,9500,25.61000061035156,25.63400077819824,25.61000061035156,25.63400077819824,25.63400077819824
|
| 22 |
+
2020-06-04,6200,25.440000534057614,25.440000534057614,25.434999465942383,25.434999465942383,25.434999465942383
|
| 23 |
+
2020-06-03,3900,26.09000015258789,26.09000015258789,26.04800033569336,26.04800033569336,26.04800033569336
|
| 24 |
+
2020-06-02,5100,25.915000915527344,26.15699958801269,25.90999984741211,26.15699958801269,26.15699958801269
|
| 25 |
+
2020-06-01,200,25.9060001373291,25.9060001373291,25.9060001373291,25.9060001373291,25.9060001373291
|
| 26 |
+
2020-05-29,1600,25.52199935913086,25.832000732421875,25.52199935913086,25.832000732421875,25.832000732421875
|
| 27 |
+
2020-05-28,4800,25.39999961853028,25.520000457763672,25.30500030517578,25.30500030517578,25.30500030517578
|
| 28 |
+
2020-05-27,20400,25.045000076293945,25.25900077819824,25.045000076293945,25.25900077819824,25.25900077819824
|
| 29 |
+
2020-05-26,100,25.20199966430664,25.20199966430664,25.20199966430664,25.20199966430664,25.20199966430664
|
| 30 |
+
2020-05-22,300,25.479999542236328,25.51000022888184,25.479999542236328,25.51000022888184,25.51000022888184
|
| 31 |
+
2020-05-21,155400,25.43000030517578,25.45000076293945,25.32999992370605,25.358999252319336,25.358999252319336
|
| 32 |
+
2020-05-20,1100,25.64999961853028,25.65999984741211,25.636999130249023,25.636999130249023,25.636999130249023
|
| 33 |
+
2020-05-19,100,25.538000106811523,25.538000106811523,25.538000106811523,25.538000106811523,25.538000106811523
|
| 34 |
+
2020-05-18,300,25.54100036621093,25.54100036621093,25.54100036621093,25.54100036621093,25.54100036621093
|
| 35 |
+
2020-05-15,7700,25.5,25.57999992370605,25.3700008392334,25.54100036621093,25.54100036621093
|
| 36 |
+
2020-05-14,100,25.3439998626709,25.3439998626709,25.3439998626709,25.3439998626709,25.3439998626709
|
| 37 |
+
2020-05-13,5800,25.32999992370605,25.35000038146973,25.14900016784668,25.14900016784668,25.14900016784668
|
| 38 |
+
2020-05-12,100,25.145999908447266,25.145999908447266,25.145999908447266,25.145999908447266,25.145999908447266
|
| 39 |
+
2020-05-11,10500,25.34900093078613,25.51099967956543,25.34900093078613,25.51099967956543,25.51099967956543
|
| 40 |
+
2020-05-08,11500,25.20000076293945,25.209999084472656,25.183000564575195,25.183000564575195,25.183000564575195
|
full_history/TAC.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TACO.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TADS.csv
ADDED
|
@@ -0,0 +1,39 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,11200,25.46999931335449,25.54800033569336,25.38400077819824,25.38400077819824,25.38400077819824
|
| 3 |
+
2020-07-01,8900,25.290000915527344,25.31999969482422,25.26000022888184,25.30299949645996,25.30299949645996
|
| 4 |
+
2020-06-30,15800,25.15999984741211,25.440000534057614,25.14999961853028,25.42099952697754,25.42099952697754
|
| 5 |
+
2020-06-29,4200,24.864999771118164,25.04999923706055,24.864999771118164,25.03199958801269,25.03199958801269
|
| 6 |
+
2020-06-26,7400,25.21999931335449,25.21999931335449,24.90399932861328,24.90399932861328,24.90399932861328
|
| 7 |
+
2020-06-25,6400,24.940000534057614,25.160999298095703,24.940000534057614,25.160999298095703,25.160999298095703
|
| 8 |
+
2020-06-24,1900,25.46999931335449,25.46999931335449,24.79999923706055,24.992000579833984,24.992000579833984
|
| 9 |
+
2020-06-23,5400,25.60000038146973,25.79999923706055,25.60000038146973,25.60400009155273,25.60400009155273
|
| 10 |
+
2020-06-22,4900,25.3700008392334,25.53300094604492,25.3700008392334,25.53300094604492,25.53300094604492
|
| 11 |
+
2020-06-19,6900,25.459999084472656,25.459999084472656,25.209999084472656,25.36599922180176,25.36599922180176
|
| 12 |
+
2020-06-18,8600,25.40999984741211,25.40999984741211,25.270000457763672,25.37899971008301,25.37899971008301
|
| 13 |
+
2020-06-17,31600,25.35000038146973,25.479999542236328,25.34000015258789,25.479999542236328,25.479999542236328
|
| 14 |
+
2020-06-16,9900,25.46500015258789,25.46500015258789,25.26499938964844,25.31800079345703,25.31800079345703
|
| 15 |
+
2020-06-15,9400,24.81999969482422,25.10099983215332,24.81999969482422,25.10099983215332,25.10099983215332
|
| 16 |
+
2020-06-12,4400,24.88999938964844,24.88999938964844,24.52499961853028,24.59499931335449,24.59499931335449
|
| 17 |
+
2020-06-11,9400,25.40999984741211,25.40999984741211,22.86000061035156,24.66900062561035,24.66900062561035
|
| 18 |
+
2020-06-10,43700,25.9950008392334,26.07999992370605,25.88999938964844,26.04800033569336,26.04800033569336
|
| 19 |
+
2020-06-09,7100,25.739999771118164,25.920000076293945,25.739999771118164,25.86400032043457,25.86400032043457
|
| 20 |
+
2020-06-08,3600,25.63999938964844,25.85000038146973,25.63999938964844,25.82699966430664,25.82699966430664
|
| 21 |
+
2020-06-05,5800,25.57999992370605,25.729999542236328,25.57999992370605,25.722999572753903,25.722999572753903
|
| 22 |
+
2020-06-04,12200,25.559999465942383,25.559999465942383,25.39999961853028,25.46999931335449,25.46999931335449
|
| 23 |
+
2020-06-03,9900,25.64999961853028,25.739999771118164,25.59000015258789,25.68099975585937,25.68099975585937
|
| 24 |
+
2020-06-02,5000,25.520000457763672,25.684999465942383,25.520000457763672,25.684999465942383,25.684999465942383
|
| 25 |
+
2020-06-01,1500,25.459999084472656,25.577999114990234,25.459999084472656,25.577999114990234,25.577999114990234
|
| 26 |
+
2020-05-29,10500,25.34000015258789,25.63599967956543,25.34000015258789,25.63599967956543,25.63599967956543
|
| 27 |
+
2020-05-28,7700,25.38999938964844,25.46999931335449,25.3700008392334,25.37100028991699,25.37100028991699
|
| 28 |
+
2020-05-27,116300,24.959999084472656,25.27199935913086,24.93000030517578,25.27199935913086,25.27199935913086
|
| 29 |
+
2020-05-26,64900,25.35000038146973,25.35000038146973,25.07500076293945,25.07500076293945,25.07500076293945
|
| 30 |
+
2020-05-22,7500,25.1299991607666,25.14800071716309,25.07999992370605,25.09000015258789,25.09000015258789
|
| 31 |
+
2020-05-21,1623100,25.170000076293945,25.170000076293945,25.04999923706055,25.07900047302246,25.07900047302246
|
| 32 |
+
2020-05-20,1000,25.45000076293945,25.45000076293945,25.3759994506836,25.3759994506836,25.3759994506836
|
| 33 |
+
2020-05-18,100,25.39200019836425,25.39200019836425,25.39200019836425,25.39200019836425,25.39200019836425
|
| 34 |
+
2020-05-15,7000,25.1200008392334,25.17499923706055,24.989999771118164,25.15099906921387,25.15099906921387
|
| 35 |
+
2020-05-14,100,25.01499938964844,25.01499938964844,25.01499938964844,25.01499938964844,25.01499938964844
|
| 36 |
+
2020-05-13,1300,26.32999992370605,26.32999992370605,24.93199920654297,24.93199920654297,24.93199920654297
|
| 37 |
+
2020-05-12,100,25.08699989318848,25.08699989318848,25.08699989318848,25.08699989318848,25.08699989318848
|
| 38 |
+
2020-05-11,9400,25.19599914550781,25.40500068664551,25.19599914550781,25.40500068664551,25.40500068664551
|
| 39 |
+
2020-05-08,8000,25.21999931335449,25.239999771118164,25.208999633789062,25.208999633789062,25.208999633789062
|
full_history/TAEQ.csv
ADDED
|
@@ -0,0 +1,39 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,13300,26.64999961853028,26.76000022888184,26.5939998626709,26.5939998626709,26.5939998626709
|
| 3 |
+
2020-07-01,7500,26.21999931335449,26.38999938964844,26.21999931335449,26.381000518798828,26.381000518798828
|
| 4 |
+
2020-06-30,13800,26.09000015258789,26.34000015258789,26.09000015258789,26.32999992370605,26.32999992370605
|
| 5 |
+
2020-06-29,3300,25.71999931335449,26.04599952697754,25.71999931335449,26.04599952697754,26.04599952697754
|
| 6 |
+
2020-06-26,5700,25.920000076293945,25.97800064086914,25.729999542236328,25.89200019836425,25.89200019836425
|
| 7 |
+
2020-06-25,5200,25.770000457763672,26.02400016784668,25.770000457763672,26.02400016784668,26.02400016784668
|
| 8 |
+
2020-06-24,2200,26.09000015258789,26.09000015258789,25.81999969482422,25.85099983215332,25.85099983215332
|
| 9 |
+
2020-06-23,12100,26.5,26.540000915527344,26.39999961853028,26.42600059509277,26.42600059509277
|
| 10 |
+
2020-06-22,7500,26.28000068664551,26.375,26.07999992370605,26.375,26.375
|
| 11 |
+
2020-06-19,7900,26.34000015258789,26.34000015258789,24.920000076293945,26.15900039672852,26.15900039672852
|
| 12 |
+
2020-06-18,9800,26.10000038146973,26.190000534057614,23.95000076293945,26.12899971008301,26.12899971008301
|
| 13 |
+
2020-06-17,54700,26.040000915527344,26.1299991607666,26.03000068664551,26.08300018310547,26.08300018310547
|
| 14 |
+
2020-06-16,3200,26.03000068664551,26.03000068664551,25.93000030517578,25.9689998626709,25.9689998626709
|
| 15 |
+
2020-06-15,5000,25.295000076293945,25.65900039672852,25.229999542236328,25.65900039672852,25.65900039672852
|
| 16 |
+
2020-06-12,7200,24.97900009155273,25.01799964904785,24.83099937438965,24.97599983215332,24.97599983215332
|
| 17 |
+
2020-06-11,9400,25.45000076293945,25.65999984741211,23.729999542236328,24.86400032043457,24.86400032043457
|
| 18 |
+
2020-06-10,73000,26.04999923706055,26.17399978637696,25.959999084472656,26.10199928283692,26.10199928283692
|
| 19 |
+
2020-06-09,3600,25.98600006103516,26.07999992370605,25.959999084472656,25.959999084472656,25.959999084472656
|
| 20 |
+
2020-06-08,5500,25.86000061035156,26.090999603271484,25.86000061035156,26.090999603271484,26.090999603271484
|
| 21 |
+
2020-06-05,6100,25.834999084472656,25.86000061035156,25.729999542236328,25.78499984741211,25.78499984741211
|
| 22 |
+
2020-06-04,4000,25.88999938964844,25.88999938964844,25.45499992370605,25.59700012207031,25.59700012207031
|
| 23 |
+
2020-06-03,5800,26.06999969482422,26.14999961853028,25.770000457763672,26.10300064086914,26.10300064086914
|
| 24 |
+
2020-06-02,4600,25.81399917602539,26.00200080871582,25.81399917602539,26.00200080871582,26.00200080871582
|
| 25 |
+
2020-06-01,1800,25.8700008392334,25.8799991607666,23.26000022888184,25.84000015258789,25.84000015258789
|
| 26 |
+
2020-05-29,4400,25.56999969482422,25.84900093078613,25.53499984741211,25.84900093078613,25.84900093078613
|
| 27 |
+
2020-05-28,22400,25.75900077819824,25.920000076293945,24.489999771118164,25.631999969482425,25.631999969482425
|
| 28 |
+
2020-05-27,131200,25.18000030517578,25.78499984741211,25.18000030517578,25.78499984741211,25.78499984741211
|
| 29 |
+
2020-05-26,68900,26.229999542236328,26.229999542236328,25.69499969482422,25.81599998474121,25.81599998474121
|
| 30 |
+
2020-05-22,2700,25.83799934387207,25.96299934387207,25.82999992370605,25.96299934387207,25.96299934387207
|
| 31 |
+
2020-05-21,1904100,25.690000534057614,25.790000915527344,25.690000534057614,25.714000701904297,25.714000701904297
|
| 32 |
+
2020-05-20,1000,25.790000915527344,25.790000915527344,25.77499961853028,25.7810001373291,25.7810001373291
|
| 33 |
+
2020-05-18,100,25.58799934387207,25.58799934387207,25.58799934387207,25.58799934387207,25.58799934387207
|
| 34 |
+
2020-05-15,200,25.04999923706055,25.15999984741211,25.04999923706055,25.15999984741211,25.15999984741211
|
| 35 |
+
2020-05-14,100,24.96999931335449,24.96999931335449,24.96999931335449,24.96999931335449,24.96999931335449
|
| 36 |
+
2020-05-13,500,25.0,25.0,24.73900032043457,24.73900032043457,24.73900032043457
|
| 37 |
+
2020-05-12,100,25.040000915527344,25.040000915527344,25.02199935913086,25.02199935913086,25.02199935913086
|
| 38 |
+
2020-05-11,9300,25.31999969482422,25.4689998626709,25.31999969482422,25.4689998626709,25.4689998626709
|
| 39 |
+
2020-05-08,9600,25.28000068664551,25.290000915527344,25.26000022888184,25.27300071716309,25.27300071716309
|
full_history/TAGS.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAIL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAIT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TALO.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAN.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TANH.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TANNL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TANNZ.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAOP.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TARA.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TARO.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAST.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TATT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAWK.csv
ADDED
|
@@ -0,0 +1,369 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,32500,34.240001678466804,34.240001678466804,32.669998168945305,32.790000915527344,32.790000915527344
|
| 3 |
+
2020-07-01,27400,31.85000038146973,33.52000045776367,31.77499961853028,33.189998626708984,33.189998626708984
|
| 4 |
+
2020-06-30,18500,29.94499969482422,31.10000038146973,29.56999969482422,30.959999084472656,30.959999084472656
|
| 5 |
+
2020-06-29,13800,28.229999542236328,29.76000022888184,27.459999084472656,29.76000022888184,29.76000022888184
|
| 6 |
+
2020-06-26,20500,32.400001525878906,32.400001525878906,28.184999465942383,28.24600028991699,28.24600028991699
|
| 7 |
+
2020-06-25,8900,32.02000045776367,32.617000579833984,31.34000015258789,32.617000579833984,32.617000579833984
|
| 8 |
+
2020-06-24,19000,33.740001678466804,34.1870002746582,31.270000457763672,32.205001831054695,32.205001831054695
|
| 9 |
+
2020-06-23,13500,34.34000015258789,35.59000015258789,34.34000015258789,34.610000610351555,34.610000610351555
|
| 10 |
+
2020-06-22,6600,34.0099983215332,34.0099983215332,33.40999984741211,33.97499847412109,33.97499847412109
|
| 11 |
+
2020-06-19,8900,35.0,35.0,33.29700088500977,33.74300003051758,33.74300003051758
|
| 12 |
+
2020-06-18,4900,33.5099983215332,33.94499969482422,33.310001373291016,33.94499969482422,33.94499969482422
|
| 13 |
+
2020-06-17,8300,33.470001220703125,34.380001068115234,32.900001525878906,33.68600082397461,33.68600082397461
|
| 14 |
+
2020-06-16,18000,34.880001068115234,34.880001068115234,32.310001373291016,33.307998657226555,33.307998657226555
|
| 15 |
+
2020-06-15,14700,29.64999961853028,32.970001220703125,29.64999961853028,32.53499984741211,32.53499984741211
|
| 16 |
+
2020-06-12,19000,32.299999237060554,32.47999954223633,30.0,31.1200008392334,31.1200008392334
|
| 17 |
+
2020-06-11,32900,33.0,33.56100082397461,30.35000038146973,30.48600006103516,30.48600006103516
|
| 18 |
+
2020-06-10,9000,36.25,36.25,34.86999893188477,35.43600082397461,35.43600082397461
|
| 19 |
+
2020-06-09,11800,34.97999954223633,36.11000061035156,34.97999954223633,35.68899917602539,35.68899917602539
|
| 20 |
+
2020-06-08,20300,34.22999954223633,35.91999816894531,33.81999969482422,35.875999450683594,35.875999450683594
|
| 21 |
+
2020-06-05,20200,33.040000915527344,34.60900115966797,33.040000915527344,34.060001373291016,34.060001373291016
|
| 22 |
+
2020-06-04,11600,33.0,33.25899887084961,31.989999771118164,32.173999786376946,32.173999786376946
|
| 23 |
+
2020-06-03,13900,32.81999969482422,33.43000030517578,32.81999969482422,33.189998626708984,33.189998626708984
|
| 24 |
+
2020-06-02,8200,32.75,32.816001892089844,31.5,32.816001892089844,32.816001892089844
|
| 25 |
+
2020-06-01,16200,31.26000022888184,32.47999954223633,31.26000022888184,32.47999954223633,32.47999954223633
|
| 26 |
+
2020-05-29,13800,30.85000038146973,31.59000015258789,30.059999465942383,31.57399940490723,31.57399940490723
|
| 27 |
+
2020-05-28,29600,31.15999984741211,32.5,30.64999961853028,30.90999984741211,30.90999984741211
|
| 28 |
+
2020-05-27,39400,31.01000022888184,31.90999984741211,29.60000038146973,31.90999984741211,31.90999984741211
|
| 29 |
+
2020-05-26,33300,33.080001831054695,33.080001831054695,31.059999465942383,31.089000701904297,31.089000701904297
|
| 30 |
+
2020-05-22,10100,30.36000061035156,31.0,30.0,31.0,31.0
|
| 31 |
+
2020-05-21,21000,31.097999572753903,31.790000915527344,30.364999771118164,30.364999771118164,30.364999771118164
|
| 32 |
+
2020-05-20,38200,30.040000915527344,31.229999542236328,30.040000915527344,31.0009994506836,31.0009994506836
|
| 33 |
+
2020-05-19,18300,28.71999931335449,29.520000457763672,28.6200008392334,28.742000579833984,28.742000579833984
|
| 34 |
+
2020-05-18,13700,27.60000038146973,28.85400009155273,27.60000038146973,28.76499938964844,28.76499938964844
|
| 35 |
+
2020-05-15,15400,25.25,26.875,25.25,26.86800003051757,26.86800003051757
|
| 36 |
+
2020-05-14,12400,24.18000030517578,25.67600059509277,23.739999771118164,25.67600059509277,25.67600059509277
|
| 37 |
+
2020-05-13,29200,26.34000015258789,26.46999931335449,24.059999465942383,24.9689998626709,24.9689998626709
|
| 38 |
+
2020-05-12,11700,28.459999084472656,28.459999084472656,26.440000534057614,26.440000534057614,26.440000534057614
|
| 39 |
+
2020-05-11,18200,27.770000457763672,28.65999984741211,27.39999961853028,28.114999771118164,28.114999771118164
|
| 40 |
+
2020-05-08,23800,27.211000442504886,28.06999969482422,27.211000442504886,28.01000022888184,28.01000022888184
|
| 41 |
+
2020-05-07,25300,26.03000068664551,26.93000030517578,26.03000068664551,26.511999130249023,26.511999130249023
|
| 42 |
+
2020-05-06,17900,26.15999984741211,26.15999984741211,25.214000701904297,25.21999931335449,25.21999931335449
|
| 43 |
+
2020-05-05,15100,25.88999938964844,26.14999961853028,25.29999923706055,25.43099975585937,25.43099975585937
|
| 44 |
+
2020-05-04,12000,23.739999771118164,25.14999961853028,23.670000076293945,25.14999961853028,25.14999961853028
|
| 45 |
+
2020-05-01,20300,24.39999961853028,25.465999603271484,23.88999938964844,24.40699958801269,24.40699958801269
|
| 46 |
+
2020-04-30,21600,26.15999984741211,26.540000915527344,25.06999969482422,25.78199958801269,25.78199958801269
|
| 47 |
+
2020-04-29,47500,25.05500030517578,26.65800094604492,25.0,26.11000061035156,26.11000061035156
|
| 48 |
+
2020-04-28,23300,24.959999084472656,24.959999084472656,22.65999984741211,22.739999771118164,22.739999771118164
|
| 49 |
+
2020-04-27,13500,23.79999923706055,24.29999923706055,23.79999923706055,24.05699920654297,24.05699920654297
|
| 50 |
+
2020-04-24,15600,22.670000076293945,23.489999771118164,21.979999542236328,23.40299987792969,23.40299987792969
|
| 51 |
+
2020-04-23,21100,22.1200008392334,23.32999992370605,22.1200008392334,22.559999465942383,22.559999465942383
|
| 52 |
+
2020-04-22,18800,21.64999961853028,23.75,21.0,22.12700080871582,22.12700080871582
|
| 53 |
+
2020-04-21,27300,21.0,21.270000457763672,19.979999542236328,20.600000381469727,20.600000381469727
|
| 54 |
+
2020-04-20,10000,22.40999984741211,23.3700008392334,22.38999938964844,22.68199920654297,22.68199920654297
|
| 55 |
+
2020-04-17,11200,23.68000030517578,23.71999931335449,22.350000381469727,23.08099937438965,23.08099937438965
|
| 56 |
+
2020-04-16,12000,22.26000022888184,22.388999938964844,21.43000030517578,22.34000015258789,22.34000015258789
|
| 57 |
+
2020-04-15,10500,21.600000381469727,22.5,21.270000457763672,21.974000930786133,21.974000930786133
|
| 58 |
+
2020-04-14,31200,21.959999084472656,23.03700065612793,21.959999084472656,22.73200035095215,22.73200035095215
|
| 59 |
+
2020-04-13,26300,20.850000381469727,20.989999771118164,19.459999084472656,20.979999542236328,20.979999542236328
|
| 60 |
+
2020-04-09,22300,21.299999237060547,21.448999404907227,20.229999542236328,20.826000213623047,20.826000213623047
|
| 61 |
+
2020-04-08,20200,19.75,20.589000701904297,19.295000076293945,20.46999931335449,20.46999931335449
|
| 62 |
+
2020-04-07,19100,20.6299991607666,20.6299991607666,19.239999771118164,19.32200050354004,19.32200050354004
|
| 63 |
+
2020-04-06,17700,16.75,18.915000915527344,16.75,18.64999961853028,18.64999961853028
|
| 64 |
+
2020-04-03,10800,16.760000228881836,16.760000228881836,15.06999969482422,15.666999816894531,15.666999816894531
|
| 65 |
+
2020-04-02,10300,16.510000228881836,16.899999618530273,15.920000076293944,16.628000259399414,16.628000259399414
|
| 66 |
+
2020-04-01,28400,16.0,17.190000534057614,15.600000381469728,16.010000228881836,16.010000228881836
|
| 67 |
+
2020-03-31,26400,18.270999908447266,19.21999931335449,17.89900016784668,18.292999267578125,18.292999267578125
|
| 68 |
+
2020-03-30,29700,16.899999618530273,18.36400032043457,16.479999542236328,18.36400032043457,18.36400032043457
|
| 69 |
+
2020-03-27,13100,16.870000839233402,17.599000930786133,16.360000610351562,16.510000228881836,16.510000228881836
|
| 70 |
+
2020-03-26,29500,16.610000610351562,18.98500061035156,16.555000305175778,18.670000076293945,18.670000076293945
|
| 71 |
+
2020-03-25,26700,16.709999084472653,17.979999542236328,15.279999732971191,16.201000213623047,16.201000213623047
|
| 72 |
+
2020-03-24,31400,16.389999389648438,16.809999465942386,15.5,16.701000213623047,16.701000213623047
|
| 73 |
+
2020-03-23,18300,14.130000114440918,14.949999809265137,12.9399995803833,14.71500015258789,14.71500015258789
|
| 74 |
+
2020-03-20,28900,17.129999160766598,17.129999160766598,13.861000061035154,14.130000114440918,14.130000114440918
|
| 75 |
+
2020-03-19,22900,15.239999771118164,17.530000686645508,13.59000015258789,16.249000549316403,16.249000549316403
|
| 76 |
+
2020-03-18,10400,15.0649995803833,21.51000022888184,12.777000427246096,21.350000381469727,21.350000381469727
|
| 77 |
+
2020-03-17,12400,15.210000038146973,17.48900032043457,15.010000228881836,16.757999420166016,16.757999420166016
|
| 78 |
+
2020-03-16,13000,22.78000068664551,22.78000068664551,15.510000228881836,15.520999908447266,15.520999908447266
|
| 79 |
+
2020-03-13,13200,21.290000915527344,22.790000915527344,18.75,22.790000915527344,22.790000915527344
|
| 80 |
+
2020-03-12,24500,20.222000122070312,22.429000854492188,19.0,19.30500030517578,19.30500030517578
|
| 81 |
+
2020-03-11,23800,26.61000061035156,26.83799934387207,23.989999771118164,25.2450008392334,25.2450008392334
|
| 82 |
+
2020-03-10,24000,27.51000022888184,28.48900032043457,24.940000534057614,28.48900032043457,28.48900032043457
|
| 83 |
+
2020-03-09,9100,25.489999771118164,27.8799991607666,23.809999465942383,25.256000518798828,25.256000518798828
|
| 84 |
+
2020-03-06,11700,29.60000038146973,31.06999969482422,28.64999961853028,31.0,31.0
|
| 85 |
+
2020-03-05,8100,34.209999084472656,34.68000030517578,32.316001892089844,32.48199844360352,32.48199844360352
|
| 86 |
+
2020-03-04,9200,34.900001525878906,36.44599914550781,33.84999847412109,36.44599914550781,36.44599914550781
|
| 87 |
+
2020-03-03,10000,36.95000076293945,37.41299819946289,32.880001068115234,32.880001068115234,32.880001068115234
|
| 88 |
+
2020-03-02,14100,34.470001220703125,36.63999938964844,33.09000015258789,36.63999938964844,36.63999938964844
|
| 89 |
+
2020-02-28,15000,31.940000534057614,33.049999237060554,29.36000061035156,33.049999237060554,33.049999237060554
|
| 90 |
+
2020-02-27,12700,35.279998779296875,36.41999816894531,33.37799835205078,33.37799835205078,33.37799835205078
|
| 91 |
+
2020-02-26,3600,38.04999923706055,39.59000015258789,37.49599838256836,37.49599838256836,37.49599838256836
|
| 92 |
+
2020-02-25,12000,41.61999893188477,41.61999893188477,37.43000030517578,37.5880012512207,37.5880012512207
|
| 93 |
+
2020-02-24,16400,40.08000183105469,42.0,40.0,40.92399978637695,40.92399978637695
|
| 94 |
+
2020-02-21,12100,46.75,46.75,45.1349983215332,45.428001403808594,45.428001403808594
|
| 95 |
+
2020-02-20,14800,48.72999954223633,48.72999954223633,46.52000045776367,47.70399856567383,47.70399856567383
|
| 96 |
+
2020-02-19,4900,49.27000045776367,49.40999984741211,48.68000030517578,49.21699905395508,49.21699905395508
|
| 97 |
+
2020-02-18,6600,47.45000076293945,48.84999847412109,47.45000076293945,48.58000183105469,48.58000183105469
|
| 98 |
+
2020-02-14,4200,47.39699935913086,47.59000015258789,47.14500045776367,47.59000015258789,47.59000015258789
|
| 99 |
+
2020-02-13,3800,46.86999893188477,47.5099983215332,46.0,47.31000137329102,47.31000137329102
|
| 100 |
+
2020-02-12,12800,46.70000076293945,47.56999969482422,46.70000076293945,47.4000015258789,47.4000015258789
|
| 101 |
+
2020-02-11,7000,46.01100158691406,46.36199951171875,45.58599853515625,45.58599853515625,45.58599853515625
|
| 102 |
+
2020-02-10,7400,44.84999847412109,45.6349983215332,44.63800048828125,45.6349983215332,45.6349983215332
|
| 103 |
+
2020-02-07,6600,44.88000106811523,45.08399963378906,44.233001708984375,44.90999984741211,44.90999984741211
|
| 104 |
+
2020-02-06,14700,43.84999847412109,45.25,43.84999847412109,45.13999938964844,45.13999938964844
|
| 105 |
+
2020-02-05,4300,44.06999969482422,44.06999969482422,42.97999954223633,43.25500106811523,43.25500106811523
|
| 106 |
+
2020-02-04,13700,42.68999862670898,43.27999877929688,41.63600158691406,43.198001861572266,43.198001861572266
|
| 107 |
+
2020-02-03,10500,41.2400016784668,42.34000015258789,41.2400016784668,41.99800109863281,41.99800109863281
|
| 108 |
+
2020-01-31,9500,42.33000183105469,42.33000183105469,40.45000076293945,40.59199905395508,40.59199905395508
|
| 109 |
+
2020-01-30,9300,42.88000106811523,42.88000106811523,40.38000106811523,42.51499938964844,42.51499938964844
|
| 110 |
+
2020-01-29,5700,44.83000183105469,45.0,43.5,43.98600006103516,43.98600006103516
|
| 111 |
+
2020-01-28,6300,43.09999847412109,44.64400100708008,43.09999847412109,44.2509994506836,44.2509994506836
|
| 112 |
+
2020-01-27,9700,41.65999984741211,43.11600112915039,40.52999877929688,42.70800018310547,42.70800018310547
|
| 113 |
+
2020-01-24,19000,46.75,46.75,44.24399948120117,44.82699966430664,44.82699966430664
|
| 114 |
+
2020-01-23,6100,47.209999084472656,47.209999084472656,46.2760009765625,46.53200149536133,46.53200149536133
|
| 115 |
+
2020-01-22,5100,47.97999954223633,47.9900016784668,47.17499923706055,47.17499923706055,47.17499923706055
|
| 116 |
+
2020-01-21,17500,47.459999084472656,47.59999847412109,46.63000106811523,47.42100143432617,47.42100143432617
|
| 117 |
+
2020-01-17,10800,46.86999893188477,47.47000122070313,46.5,47.47000122070313,47.47000122070313
|
| 118 |
+
2020-01-16,10500,46.040000915527344,46.34999847412109,45.47999954223633,46.34099960327149,46.34099960327149
|
| 119 |
+
2020-01-15,4300,45.18000030517578,45.540000915527344,45.04999923706055,45.19800186157226,45.19800186157226
|
| 120 |
+
2020-01-14,4000,45.22000122070313,45.4000015258789,44.77999877929688,44.86299896240234,44.86299896240234
|
| 121 |
+
2020-01-13,9700,44.77000045776367,45.22000122070313,44.13000106811523,45.22000122070313,45.22000122070313
|
| 122 |
+
2020-01-10,10100,44.40999984741211,44.61800003051758,43.83100128173828,44.012001037597656,44.012001037597656
|
| 123 |
+
2020-01-09,17700,45.04999923706055,45.04999923706055,44.0,44.41699981689453,44.41699981689453
|
| 124 |
+
2020-01-08,11200,43.321998596191406,44.34999847412109,43.04999923706055,43.92300033569336,43.92300033569336
|
| 125 |
+
2020-01-07,3600,42.41999816894531,43.09000015258789,42.41999816894531,42.84700012207031,42.84700012207031
|
| 126 |
+
2020-01-06,7100,39.97999954223633,42.59999847412109,39.97999954223633,42.5890007019043,42.5890007019043
|
| 127 |
+
2020-01-03,2500,40.47999954223633,41.53400039672852,40.47999954223633,41.06600189208984,41.06600189208984
|
| 128 |
+
2020-01-02,5900,40.95000076293945,41.6259994506836,40.95000076293945,41.6259994506836,41.6259994506836
|
| 129 |
+
2019-12-31,1500,40.0099983215332,40.35300064086914,39.84000015258789,40.35300064086914,40.35300064086914
|
| 130 |
+
2019-12-30,8300,41.18000030517578,41.5,40.05799865722656,40.05799865722656,40.05799865722656
|
| 131 |
+
2019-12-27,5400,41.70000076293945,41.72999954223633,41.18999862670898,41.4010009765625,41.4010009765625
|
| 132 |
+
2019-12-26,11400,41.13999938964844,41.58000183105469,41.03499984741211,41.54999923706055,41.54999923706055
|
| 133 |
+
2019-12-24,1600,40.790000915527344,40.790000915527344,40.637001037597656,40.637001037597656,40.637001037597656
|
| 134 |
+
2019-12-23,2200,41.150001525878906,41.25,40.71500015258789,40.71500015258789,40.71500015258789
|
| 135 |
+
2019-12-20,3200,40.97999954223633,41.11999893188477,40.459999084472656,41.08000183105469,41.08000183105469
|
| 136 |
+
2019-12-19,2700,40.09199905395508,40.54899978637695,39.97999954223633,40.54899978637695,40.54899978637695
|
| 137 |
+
2019-12-18,5500,39.4900016784668,39.86399841308594,39.4900016784668,39.608001708984375,39.608001708984375
|
| 138 |
+
2019-12-17,1200,38.70000076293945,38.8390007019043,38.63999938964844,38.8390007019043,38.8390007019043
|
| 139 |
+
2019-12-16,2200,38.36299896240234,38.858001708984375,38.36299896240234,38.858001708984375,38.858001708984375
|
| 140 |
+
2019-12-13,700,38.22999954223633,38.22999954223633,37.65999984741211,37.72600173950195,37.72600173950195
|
| 141 |
+
2019-12-12,2500,38.83000183105469,38.83000183105469,37.64300155639648,38.12099838256836,38.12099838256836
|
| 142 |
+
2019-12-11,6300,37.84000015258789,37.93999862670898,37.72000122070313,37.935001373291016,37.935001373291016
|
| 143 |
+
2019-12-10,400,37.41999816894531,37.77000045776367,37.34099960327149,37.34099960327149,37.34099960327149
|
| 144 |
+
2019-12-09,1100,37.95899963378906,38.68999862670898,37.810001373291016,37.810001373291016,37.810001373291016
|
| 145 |
+
2019-12-06,2700,38.387001037597656,38.387001037597656,38.040000915527344,38.196998596191406,38.196998596191406
|
| 146 |
+
2019-12-05,1500,37.52899932861328,37.54999923706055,37.16999816894531,37.54999923706055,37.54999923706055
|
| 147 |
+
2019-12-04,1400,36.959999084472656,37.29999923706055,36.959999084472656,37.09000015258789,37.09000015258789
|
| 148 |
+
2019-12-03,4000,35.90999984741211,36.60699844360352,35.189998626708984,36.60699844360352,36.60699844360352
|
| 149 |
+
2019-12-02,3500,37.72999954223633,37.72999954223633,36.27299880981445,36.84000015258789,36.84000015258789
|
| 150 |
+
2019-11-29,2800,38.0,38.21500015258789,37.80799865722656,37.80799865722656,37.80799865722656
|
| 151 |
+
2019-11-27,6800,37.83000183105469,38.31800079345703,37.79999923706055,38.17200088500977,38.17200088500977
|
| 152 |
+
2019-11-26,1900,37.16600036621094,37.5,37.16600036621094,37.49399948120117,37.49399948120117
|
| 153 |
+
2019-11-25,1700,37.11000061035156,37.1510009765625,37.053001403808594,37.09199905395508,37.09199905395508
|
| 154 |
+
2019-11-22,400,36.38999938964844,36.733001708984375,36.38999938964844,36.733001708984375,36.733001708984375
|
| 155 |
+
2019-11-21,1300,36.52999877929688,37.060001373291016,36.38000106811523,36.75,36.75
|
| 156 |
+
2019-11-20,8400,36.75,36.84999847412109,35.75,36.52799987792969,36.52799987792969
|
| 157 |
+
2019-11-19,1300,37.09000015258789,37.23400115966797,37.09000015258789,37.23400115966797,37.23400115966797
|
| 158 |
+
2019-11-18,1200,36.45600128173828,37.27000045776367,36.31999969482422,37.071998596191406,37.071998596191406
|
| 159 |
+
2019-11-15,7500,36.5,36.84000015258789,36.29999923706055,36.709999084472656,36.709999084472656
|
| 160 |
+
2019-11-14,2100,35.43000030517578,35.85599899291992,35.43000030517578,35.85599899291992,35.85599899291992
|
| 161 |
+
2019-11-13,1800,35.20000076293945,35.500999450683594,35.20000076293945,35.49100112915039,35.49100112915039
|
| 162 |
+
2019-11-12,400,35.41999816894531,35.47800064086914,35.41999816894531,35.47800064086914,35.47800064086914
|
| 163 |
+
2019-11-11,900,35.709999084472656,35.709999084472656,35.220001220703125,35.374000549316406,35.374000549316406
|
| 164 |
+
2019-11-08,2100,35.709999084472656,36.02999877929688,35.709999084472656,35.777000427246094,35.777000427246094
|
| 165 |
+
2019-11-07,2100,35.61000061035156,36.2400016784668,35.513999938964844,35.513999938964844,35.513999938964844
|
| 166 |
+
2019-11-06,1700,34.83700180053711,34.888999938964844,34.8120002746582,34.876998901367195,34.876998901367195
|
| 167 |
+
2019-11-04,2800,34.84999847412109,35.400001525878906,34.84999847412109,35.23600006103516,35.23600006103516
|
| 168 |
+
2019-11-01,1200,34.6349983215332,34.68000030517578,34.47800064086914,34.57400131225586,34.57400131225586
|
| 169 |
+
2019-10-31,2800,33.55500030517578,33.86999893188477,33.549999237060554,33.86999893188477,33.86999893188477
|
| 170 |
+
2019-10-30,2600,33.490001678466804,33.96200180053711,33.330001831054695,33.851001739501946,33.851001739501946
|
| 171 |
+
2019-10-29,3700,33.87799835205078,33.87799835205078,33.459999084472656,33.46200180053711,33.46200180053711
|
| 172 |
+
2019-10-28,9700,34.08100128173828,34.5989990234375,34.08100128173828,34.442001342773445,34.442001342773445
|
| 173 |
+
2019-10-25,1300,33.150001525878906,33.860000610351555,33.150001525878906,33.540000915527344,33.540000915527344
|
| 174 |
+
2019-10-24,4200,33.740001678466804,33.740001678466804,32.452999114990234,32.78099822998047,32.78099822998047
|
| 175 |
+
2019-10-23,700,33.90599822998047,33.90599822998047,33.810001373291016,33.89699935913086,33.89699935913086
|
| 176 |
+
2019-10-22,1700,34.15999984741211,34.15999984741211,33.16299819946289,33.16299819946289,33.16299819946289
|
| 177 |
+
2019-10-21,600,34.049999237060554,34.187999725341804,34.049999237060554,34.15900039672852,34.15900039672852
|
| 178 |
+
2019-10-18,1100,33.889999389648445,33.889999389648445,33.220001220703125,33.56999969482422,33.56999969482422
|
| 179 |
+
2019-10-17,1400,34.691001892089844,34.81999969482422,34.689998626708984,34.71699905395508,34.71699905395508
|
| 180 |
+
2019-10-15,800,33.5099983215332,34.15999984741211,33.5099983215332,33.9739990234375,33.9739990234375
|
| 181 |
+
2019-10-14,700,32.360000610351555,32.5,32.360000610351555,32.360000610351555,32.360000610351555
|
| 182 |
+
2019-10-11,5400,32.56999969482422,33.279998779296875,32.56999969482422,32.64400100708008,32.64400100708008
|
| 183 |
+
2019-10-09,800,30.742000579833984,31.1299991607666,30.742000579833984,31.00200080871582,31.00200080871582
|
| 184 |
+
2019-10-08,2500,30.770000457763672,31.21999931335449,30.520999908447266,30.520999908447266,30.520999908447266
|
| 185 |
+
2019-10-07,5600,31.59000015258789,32.450000762939446,31.59000015258789,32.022998809814446,32.022998809814446
|
| 186 |
+
2019-10-04,6500,30.86000061035156,32.080001831054695,30.86000061035156,32.00899887084961,32.00899887084961
|
| 187 |
+
2019-10-03,5700,29.809999465942383,30.608999252319336,29.51099967956543,30.608999252319336,30.608999252319336
|
| 188 |
+
2019-10-02,9000,30.46999931335449,30.46999931335449,29.67900085449219,29.77599906921387,29.77599906921387
|
| 189 |
+
2019-10-01,5900,32.810001373291016,32.810001373291016,31.309999465942383,31.309999465942383,31.309999465942383
|
| 190 |
+
2019-09-30,6000,32.0099983215332,32.279998779296875,31.959999084472656,32.220001220703125,32.220001220703125
|
| 191 |
+
2019-09-27,3500,32.75,32.75,31.520999908447266,31.70599937438965,31.70599937438965
|
| 192 |
+
2019-09-26,3500,33.330001831054695,33.330001831054695,32.56999969482422,32.83300018310547,32.83300018310547
|
| 193 |
+
2019-09-25,6600,32.74399948120117,33.970001220703125,32.439998626708984,33.95600128173828,33.95600128173828
|
| 194 |
+
2019-09-24,4300,34.060001373291016,34.060001373291016,32.59999847412109,32.679000854492195,32.679000854492195
|
| 195 |
+
2019-09-23,3800,34.200000762939446,34.387001037597656,33.97999954223633,34.333999633789055,34.333999633789055
|
| 196 |
+
2019-09-20,7600,35.83000183105469,35.83000183105469,34.47999954223633,34.82899856567383,34.82899856567383
|
| 197 |
+
2019-09-19,5300,35.380001068115234,35.82899856567383,35.34000015258789,35.34000015258789,35.34000015258789
|
| 198 |
+
2019-09-18,5800,34.939998626708984,35.375999450683594,34.52000045776367,35.375999450683594,35.375999450683594
|
| 199 |
+
2019-09-17,6700,35.040000915527344,35.47200012207031,34.86100006103516,35.47200012207031,35.47200012207031
|
| 200 |
+
2019-09-16,1500,35.49300003051758,35.65399932861328,35.152999877929695,35.35699844360352,35.35699844360352
|
| 201 |
+
2019-09-13,6100,36.0099983215332,36.17599868774414,35.597999572753906,35.86800003051758,35.86800003051758
|
| 202 |
+
2019-09-12,9500,35.95000076293945,36.47999954223633,35.95000076293945,36.013999938964844,36.013999938964844
|
| 203 |
+
2019-09-11,2300,35.380001068115234,35.68000030517578,35.380001068115234,35.590999603271484,35.590999603271484
|
| 204 |
+
2019-09-10,5200,34.59999847412109,35.24499893188477,34.52000045776367,34.96200180053711,34.96200180053711
|
| 205 |
+
2019-09-09,2500,34.709999084472656,35.035999298095696,34.470001220703125,35.035999298095696,35.035999298095696
|
| 206 |
+
2019-09-06,8900,34.900001525878906,35.0,34.5,34.708999633789055,34.708999633789055
|
| 207 |
+
2019-09-05,8500,34.389999389648445,34.965999603271484,34.37400054931641,34.965999603271484,34.965999603271484
|
| 208 |
+
2019-09-04,2500,32.523998260498054,33.262001037597656,32.419998168945305,33.262001037597656,33.262001037597656
|
| 209 |
+
2019-09-03,500,31.86000061035156,32.18000030517578,31.46699905395508,31.46699905395508,31.46699905395508
|
| 210 |
+
2019-08-30,2900,32.689998626708984,32.689998626708984,32.00299835205078,32.40700149536133,32.40700149536133
|
| 211 |
+
2019-08-29,3600,32.11999893188477,32.650001525878906,32.029998779296875,32.46900177001953,32.46900177001953
|
| 212 |
+
2019-08-28,700,30.96999931335449,31.143999099731445,30.78499984741211,31.11899948120117,31.11899948120117
|
| 213 |
+
2019-08-27,6600,31.5,31.70000076293945,30.61000061035156,30.90999984741211,30.90999984741211
|
| 214 |
+
2019-08-26,2600,30.39999961853028,30.57900047302246,29.95000076293945,30.57900047302246,30.57900047302246
|
| 215 |
+
2019-08-23,7000,31.290000915527344,32.11999893188477,29.170000076293945,29.17300033569336,29.17300033569336
|
| 216 |
+
2019-08-22,4200,32.290000915527344,32.290000915527344,31.354999542236328,32.08300018310547,32.08300018310547
|
| 217 |
+
2019-08-21,5500,32.40900039672852,32.562999725341804,32.279998779296875,32.298999786376946,32.298999786376946
|
| 218 |
+
2019-08-20,2100,32.240001678466804,32.240001678466804,31.82999992370605,31.82999992370605,31.82999992370605
|
| 219 |
+
2019-08-19,10900,31.8700008392334,32.90999984741211,31.8700008392334,32.61800003051758,32.61800003051758
|
| 220 |
+
2019-08-16,10500,30.51000022888184,31.14999961853028,30.51000022888184,31.10000038146973,31.10000038146973
|
| 221 |
+
2019-08-15,4600,29.90999984741211,30.3700008392334,29.364999771118164,29.920000076293945,29.920000076293945
|
| 222 |
+
2019-08-14,5500,31.68000030517578,31.68000030517578,29.70000076293945,29.90999984741211,29.90999984741211
|
| 223 |
+
2019-08-13,4300,32.080001831054695,34.1349983215332,32.080001831054695,33.319000244140625,33.319000244140625
|
| 224 |
+
2019-08-12,9300,32.299999237060554,32.41400146484375,31.61100006103516,32.011001586914055,32.011001586914055
|
| 225 |
+
2019-08-09,1700,33.84000015258789,33.84000015258789,32.68000030517578,33.076000213623054,33.076000213623054
|
| 226 |
+
2019-08-08,20100,33.16400146484375,34.110000610351555,32.880001068115234,34.09600067138672,34.09600067138672
|
| 227 |
+
2019-08-07,2400,30.5,32.33100128173828,30.32999992370605,32.33100128173828,32.33100128173828
|
| 228 |
+
2019-08-06,3400,32.080001831054695,32.423999786376946,31.35000038146973,32.209999084472656,32.209999084472656
|
| 229 |
+
2019-08-05,7100,32.389999389648445,32.455001831054695,29.940000534057614,31.03700065612793,31.03700065612793
|
| 230 |
+
2019-08-02,10400,34.889999389648445,34.889999389648445,33.60300064086914,34.148998260498054,34.148998260498054
|
| 231 |
+
2019-08-01,9000,36.41999816894531,37.36000061035156,35.18000030517578,35.198001861572266,35.198001861572266
|
| 232 |
+
2019-07-31,11900,37.02999877929688,37.15999984741211,35.15999984741211,35.7859992980957,35.7859992980957
|
| 233 |
+
2019-07-30,1600,36.59999847412109,37.060001373291016,36.45000076293945,36.46699905395508,36.46699905395508
|
| 234 |
+
2019-07-29,5700,37.81999969482422,37.81999969482422,36.54999923706055,37.18600082397461,37.18600082397461
|
| 235 |
+
2019-07-26,14400,37.0099983215332,38.0,37.0099983215332,37.82099914550781,37.82099914550781
|
| 236 |
+
2019-07-25,9400,35.5,35.5,34.290000915527344,34.6510009765625,34.6510009765625
|
| 237 |
+
2019-07-24,10000,33.59000015258789,35.11600112915039,33.59000015258789,34.99700164794922,34.99700164794922
|
| 238 |
+
2019-07-23,9700,34.040000915527344,34.110000610351555,33.290000915527344,34.03900146484375,34.03900146484375
|
| 239 |
+
2019-07-22,1900,33.290000915527344,33.7599983215332,33.290000915527344,33.720001220703125,33.720001220703125
|
| 240 |
+
2019-07-19,6100,34.860000610351555,34.90599822998047,33.43399810791016,33.43399810791016,33.43399810791016
|
| 241 |
+
2019-07-18,6100,34.939998626708984,34.939998626708984,33.97999954223633,34.708999633789055,34.708999633789055
|
| 242 |
+
2019-07-17,4300,35.92300033569336,36.15499877929688,35.768001556396484,35.768001556396484,35.768001556396484
|
| 243 |
+
2019-07-16,2500,36.93999862670898,37.07600021362305,36.604000091552734,36.77099990844727,36.77099990844727
|
| 244 |
+
2019-07-15,2600,36.45000076293945,37.0,36.45000076293945,36.92599868774414,36.92599868774414
|
| 245 |
+
2019-07-12,13300,36.11000061035156,36.8380012512207,36.11000061035156,36.8380012512207,36.8380012512207
|
| 246 |
+
2019-07-11,14700,36.29999923706055,36.52000045776367,36.09999847412109,36.10200119018555,36.10200119018555
|
| 247 |
+
2019-07-10,7800,35.380001068115234,36.18000030517578,35.380001068115234,36.16600036621094,36.16600036621094
|
| 248 |
+
2019-07-09,3400,34.43000030517578,35.040000915527344,34.43000030517578,35.00899887084961,35.00899887084961
|
| 249 |
+
2019-07-08,1600,34.549999237060554,34.549999237060554,34.28400039672852,34.28400039672852,34.28400039672852
|
| 250 |
+
2019-07-05,5400,34.880001068115234,35.095001220703125,34.290000915527344,35.095001220703125,35.095001220703125
|
| 251 |
+
2019-07-03,6900,34.75299835205078,35.31999969482422,34.75299835205078,35.10699844360352,35.10699844360352
|
| 252 |
+
2019-07-02,4600,34.060001373291016,34.52000045776367,34.0,34.52000045776367,34.52000045776367
|
| 253 |
+
2019-07-01,2000,33.970001220703125,33.970001220703125,33.365001678466804,33.64400100708008,33.64400100708008
|
| 254 |
+
2019-06-28,3600,32.40999984741211,32.790000915527344,31.93000030517578,32.790000915527344,32.790000915527344
|
| 255 |
+
2019-06-27,2900,31.70000076293945,32.040000915527344,31.70000076293945,31.90699958801269,31.90699958801269
|
| 256 |
+
2019-06-26,400,32.040000915527344,32.040000915527344,31.229999542236328,31.32600021362305,31.32600021362305
|
| 257 |
+
2019-06-25,9000,33.279998779296875,33.279998779296875,31.69499969482422,31.69499969482422,31.69499969482422
|
| 258 |
+
2019-06-24,4400,33.700000762939446,33.720001220703125,33.47999954223633,33.542999267578125,33.542999267578125
|
| 259 |
+
2019-06-21,3200,32.919998168945305,33.327999114990234,32.919998168945305,33.327999114990234,33.327999114990234
|
| 260 |
+
2019-06-20,3900,33.220001220703125,33.220001220703125,32.59999847412109,32.98600006103516,32.98600006103516
|
| 261 |
+
2019-06-19,5000,31.959999084472656,32.380001068115234,31.81999969482422,32.352001190185554,32.352001190185554
|
| 262 |
+
2019-06-18,13500,32.68000030517578,33.189998626708984,32.11999893188477,32.11999893188477,32.11999893188477
|
| 263 |
+
2019-06-17,15700,30.89999961853028,31.84000015258789,30.89999961853028,31.67300033569336,31.67300033569336
|
| 264 |
+
2019-06-14,800,30.39999961853028,30.63999938964844,30.39999961853028,30.63999938964844,30.63999938964844
|
| 265 |
+
2019-06-13,700,30.18000030517578,30.3759994506836,30.04999923706055,30.3759994506836,30.3759994506836
|
| 266 |
+
2019-06-12,1600,29.809999465942383,29.809999465942383,29.35000038146973,29.40900039672852,29.40900039672852
|
| 267 |
+
2019-06-11,2300,30.39999961853028,30.604999542236328,29.92200088500977,29.92200088500977,29.92200088500977
|
| 268 |
+
2019-06-10,6800,30.25,30.459999084472656,29.57299995422364,29.57299995422364,29.57299995422364
|
| 269 |
+
2019-06-07,900,29.19499969482422,29.68199920654297,29.19499969482422,29.68199920654297,29.68199920654297
|
| 270 |
+
2019-06-06,4300,27.709999084472656,28.35000038146973,27.709999084472656,28.2189998626709,28.2189998626709
|
| 271 |
+
2019-06-05,2800,28.1299991607666,28.1299991607666,27.34000015258789,27.90699958801269,27.90699958801269
|
| 272 |
+
2019-06-04,3200,26.959999084472656,27.82900047302246,26.64999961853028,27.82399940490723,27.82399940490723
|
| 273 |
+
2019-06-03,15500,28.26000022888184,28.26000022888184,25.709999084472656,26.209999084472656,26.209999084472656
|
| 274 |
+
2019-05-31,2400,29.32999992370605,29.32999992370605,29.035999298095703,29.035999298095703,29.035999298095703
|
| 275 |
+
2019-05-30,500,30.51000022888184,30.51000022888184,30.32699966430664,30.32699966430664,30.32699966430664
|
| 276 |
+
2019-05-29,5500,30.85000038146973,30.85000038146973,29.940000534057614,30.229999542236328,30.229999542236328
|
| 277 |
+
2019-05-28,2200,30.90999984741211,31.79999923706055,30.90999984741211,31.222999572753903,31.222999572753903
|
| 278 |
+
2019-05-24,800,31.3700008392334,31.3700008392334,30.73200035095215,30.73200035095215,30.73200035095215
|
| 279 |
+
2019-05-23,8000,30.78000068664551,31.309999465942383,30.187000274658203,30.70000076293945,30.70000076293945
|
| 280 |
+
2019-05-22,18200,32.080001831054695,32.630001068115234,32.0,32.15200042724609,32.15200042724609
|
| 281 |
+
2019-05-21,2900,31.75,32.27199935913086,31.75,32.209999084472656,32.209999084472656
|
| 282 |
+
2019-05-20,11100,31.65999984741211,31.85000038146973,31.12800025939941,31.229999542236328,31.229999542236328
|
| 283 |
+
2019-05-17,12600,33.049999237060554,33.549999237060554,32.81999969482422,32.84000015258789,32.84000015258789
|
| 284 |
+
2019-05-16,17400,33.0099983215332,33.970001220703125,33.0099983215332,33.54700088500977,33.54700088500977
|
| 285 |
+
2019-05-15,13000,31.20000076293945,32.830001831054695,31.20000076293945,32.715999603271484,32.715999603271484
|
| 286 |
+
2019-05-14,9900,30.670000076293945,31.340999603271484,30.6299991607666,30.68400001525879,30.68400001525879
|
| 287 |
+
2019-05-13,10100,31.51000022888184,31.51000022888184,29.96999931335449,30.19499969482422,30.19499969482422
|
| 288 |
+
2019-05-10,7900,32.580001831054695,33.459999084472656,31.39999961853028,33.18000030517578,33.18000030517578
|
| 289 |
+
2019-05-09,2600,32.549999237060554,33.057998657226555,32.238998413085945,33.057998657226555,33.057998657226555
|
| 290 |
+
2019-05-08,7900,33.40999984741211,34.59000015258789,33.22999954223633,33.40999984741211,33.40999984741211
|
| 291 |
+
2019-05-07,7000,34.0,34.0,32.727001190185554,33.492000579833984,33.492000579833984
|
| 292 |
+
2019-05-06,8700,33.279998779296875,35.21200180053711,33.279998779296875,35.20100021362305,35.20100021362305
|
| 293 |
+
2019-05-03,22600,34.970001220703125,35.334999084472656,34.64699935913086,35.334999084472656,35.334999084472656
|
| 294 |
+
2019-05-02,21600,34.799999237060554,34.799999237060554,33.77000045776367,34.360000610351555,34.360000610351555
|
| 295 |
+
2019-05-01,11200,35.939998626708984,35.972999572753906,34.950000762939446,34.950000762939446,34.950000762939446
|
| 296 |
+
2019-04-30,50400,35.959999084472656,36.18999862670898,35.049999237060554,35.42100143432617,35.42100143432617
|
| 297 |
+
2019-04-29,55600,37.75,38.27000045776367,37.2599983215332,38.11000061035156,38.11000061035156
|
| 298 |
+
2019-04-26,16400,36.65999984741211,37.11999893188477,35.88999938964844,37.11999893188477,37.11999893188477
|
| 299 |
+
2019-04-25,11900,36.540000915527344,36.71900177001953,36.0,36.26499938964844,36.26499938964844
|
| 300 |
+
2019-04-24,25400,35.130001068115234,35.459999084472656,34.860000610351555,34.99700164794922,34.99700164794922
|
| 301 |
+
2019-04-23,14300,35.0,35.560001373291016,34.96500015258789,35.48600006103516,35.48600006103516
|
| 302 |
+
2019-04-22,10500,33.522998809814446,34.080001831054695,33.470001220703125,34.080001831054695,34.080001831054695
|
| 303 |
+
2019-04-18,700,33.542999267578125,33.720001220703125,33.542999267578125,33.584999084472656,33.584999084472656
|
| 304 |
+
2019-04-17,2300,33.66400146484375,33.66400146484375,33.419998168945305,33.56100082397461,33.56100082397461
|
| 305 |
+
2019-04-16,2300,33.049999237060554,33.35599899291992,33.049999237060554,33.31999969482422,33.31999969482422
|
| 306 |
+
2019-04-15,9500,33.560001373291016,33.560001373291016,32.860000610351555,33.2599983215332,33.2599983215332
|
| 307 |
+
2019-04-12,2500,33.200000762939446,33.34199905395508,33.09000015258789,33.34199905395508,33.34199905395508
|
| 308 |
+
2019-04-11,1800,32.549999237060554,32.689998626708984,32.450000762939446,32.51300048828125,32.51300048828125
|
| 309 |
+
2019-04-10,3600,32.25,32.47999954223633,32.240001678466804,32.40599822998047,32.40599822998047
|
| 310 |
+
2019-04-09,200,32.040000915527344,32.189998626708984,31.93099975585937,31.93099975585937,31.93099975585937
|
| 311 |
+
2019-04-08,400,31.63999938964844,31.79800033569336,31.63999938964844,31.79800033569336,31.79800033569336
|
| 312 |
+
2019-04-05,1300,32.209999084472656,32.209999084472656,31.92300033569336,31.95000076293945,31.95000076293945
|
| 313 |
+
2019-04-04,300,31.32999992370605,31.729999542236328,31.32999992370605,31.729999542236328,31.729999542236328
|
| 314 |
+
2019-04-03,3000,31.5,32.060001373291016,31.190000534057614,31.24399948120117,31.24399948120117
|
| 315 |
+
2019-04-02,4100,30.60000038146973,31.0,30.57500076293945,30.94099998474121,30.94099998474121
|
| 316 |
+
2019-04-01,8900,30.10000038146973,30.459999084472656,29.87400054931641,30.458999633789062,30.458999633789062
|
| 317 |
+
2019-03-29,7900,29.0,29.07999992370605,28.520000457763672,29.07999992370605,29.07999992370605
|
| 318 |
+
2019-03-28,1400,28.920000076293945,29.10000038146973,28.76000022888184,28.996999740600582,28.996999740600582
|
| 319 |
+
2019-03-27,900,29.76000022888184,29.76000022888184,29.11000061035156,29.11599922180176,29.11599922180176
|
| 320 |
+
2019-03-26,4400,29.75,30.558000564575195,29.420000076293945,29.75300025939941,29.75300025939941
|
| 321 |
+
2019-03-25,1900,29.35000038146973,29.71999931335449,29.190000534057614,29.41600036621093,29.41600036621093
|
| 322 |
+
2019-03-22,3900,29.593000411987305,29.8799991607666,29.54999923706055,29.565000534057614,29.565000534057614
|
| 323 |
+
2019-03-21,4100,29.770000457763672,30.989999771118164,29.770000457763672,30.95000076293945,30.95000076293945
|
| 324 |
+
2019-03-20,4100,29.07999992370605,29.89999961853028,29.07999992370605,29.89699935913086,29.89699935913086
|
| 325 |
+
2019-03-19,1800,29.14999961853028,29.75,29.06999969482422,29.07999992370605,29.07999992370605
|
| 326 |
+
2019-03-18,3400,29.36000061035156,29.36000061035156,28.917999267578125,28.917999267578125,28.917999267578125
|
| 327 |
+
2019-03-15,2500,29.54999923706055,29.86000061035156,29.54999923706055,29.65200042724609,29.65200042724609
|
| 328 |
+
2019-03-14,4500,29.989999771118164,29.989999771118164,29.788000106811523,29.788000106811523,29.788000106811523
|
| 329 |
+
2019-03-13,300,30.31999969482422,30.35000038146973,30.268999099731445,30.268999099731445,30.268999099731445
|
| 330 |
+
2019-03-12,7800,29.88999938964844,30.229999542236328,29.82999992370605,29.89900016784668,29.89900016784668
|
| 331 |
+
2019-03-11,6400,28.89999961853028,29.53400039672852,28.89999961853028,29.53400039672852,29.53400039672852
|
| 332 |
+
2019-03-08,7300,26.84000015258789,28.02499961853028,26.84000015258789,28.02499961853028,28.02499961853028
|
| 333 |
+
2019-03-07,3800,28.31999969482422,28.47599983215332,27.86000061035156,28.136999130249023,28.136999130249023
|
| 334 |
+
2019-03-06,8600,28.79400062561035,28.989999771118164,28.79400062561035,28.864999771118164,28.864999771118164
|
| 335 |
+
2019-03-05,8500,28.6200008392334,28.97900009155273,28.54999923706055,28.97900009155273,28.97900009155273
|
| 336 |
+
2019-03-04,5900,28.8700008392334,29.0,27.459999084472656,28.309999465942383,28.309999465942383
|
| 337 |
+
2019-03-01,100,28.25200080871582,28.25200080871582,28.25200080871582,28.25200080871582,28.25200080871582
|
| 338 |
+
2019-02-28,5600,27.35000038146973,27.6299991607666,27.35000038146973,27.54100036621093,27.54100036621093
|
| 339 |
+
2019-02-27,3100,27.60000038146973,27.64999961853028,27.520000457763672,27.56100082397461,27.56100082397461
|
| 340 |
+
2019-02-26,5000,28.0,28.38999938964844,27.770000457763672,28.05900001525879,28.05900001525879
|
| 341 |
+
2019-02-25,4300,28.540000915527344,28.540000915527344,28.04999923706055,28.04999923706055,28.04999923706055
|
| 342 |
+
2019-02-22,8400,27.29999923706055,27.96999931335449,27.29999923706055,27.91699981689453,27.91699981689453
|
| 343 |
+
2019-02-21,1700,27.22200012207031,27.34499931335449,26.959999084472656,27.132999420166016,27.132999420166016
|
| 344 |
+
2019-02-20,28900,28.42700004577637,28.42700004577637,27.75,27.89299964904785,27.89299964904785
|
| 345 |
+
2019-02-19,17500,28.06999969482422,28.5,28.040000915527344,28.28000068664551,28.28000068664551
|
| 346 |
+
2019-02-15,10700,28.26000022888184,28.26000022888184,27.790000915527344,28.165000915527344,28.165000915527344
|
| 347 |
+
2019-02-14,9800,27.0,28.165000915527344,26.964000701904297,27.90099906921387,27.90099906921387
|
| 348 |
+
2019-02-13,11000,28.13999938964844,28.143999099731445,27.46999931335449,27.5,27.5
|
| 349 |
+
2019-02-12,5800,27.46999931335449,27.729999542236328,27.34000015258789,27.51300048828125,27.51300048828125
|
| 350 |
+
2019-02-11,10300,27.940000534057614,27.940000534057614,26.53000068664551,26.59000015258789,26.59000015258789
|
| 351 |
+
2019-02-08,11100,26.3700008392334,27.32999992370605,26.290000915527344,27.32999992370605,27.32999992370605
|
| 352 |
+
2019-02-07,16000,27.020000457763672,27.15999984741211,26.26099967956543,26.739999771118164,26.739999771118164
|
| 353 |
+
2019-02-06,11200,29.07999992370605,29.07999992370605,27.59000015258789,27.76300048828125,27.76300048828125
|
| 354 |
+
2019-02-05,10500,29.309999465942383,29.71999931335449,28.989999771118164,29.702999114990234,29.702999114990234
|
| 355 |
+
2019-02-04,13200,27.959999084472656,28.68000030517578,27.959999084472656,28.67600059509277,28.67600059509277
|
| 356 |
+
2019-02-01,17300,28.35000038146973,28.56999969482422,27.940000534057614,27.959999084472656,27.959999084472656
|
| 357 |
+
2019-01-31,14100,26.739999771118164,28.5,26.739999771118164,28.333999633789062,28.333999633789062
|
| 358 |
+
2019-01-30,6500,24.239999771118164,25.138999938964844,24.239999771118164,25.138999938964844,25.138999938964844
|
| 359 |
+
2019-01-29,12200,24.34000015258789,24.35700035095215,23.979999542236328,24.1200008392334,24.1200008392334
|
| 360 |
+
2019-01-28,7000,24.790000915527344,25.06999969482422,24.739999771118164,25.03000068664551,25.03000068664551
|
| 361 |
+
2019-01-25,12500,25.60000038146973,25.90999984741211,25.46999931335449,25.790000915527344,25.790000915527344
|
| 362 |
+
2019-01-24,9500,24.290000915527344,24.86000061035156,24.28000068664551,24.86000061035156,24.86000061035156
|
| 363 |
+
2019-01-23,14900,25.170000076293945,25.170000076293945,23.81999969482422,24.386999130249023,24.386999130249023
|
| 364 |
+
2019-01-22,16100,25.920000076293945,25.920000076293945,24.35000038146973,24.63999938964844,24.63999938964844
|
| 365 |
+
2019-01-18,11800,26.333999633789062,26.920000076293945,26.18000030517578,26.43000030517578,26.43000030517578
|
| 366 |
+
2019-01-17,9500,25.75,26.020000457763672,25.40999984741211,25.79999923706055,25.79999923706055
|
| 367 |
+
2019-01-16,5400,25.89999961853028,25.920000076293945,25.479999542236328,25.55599975585937,25.55599975585937
|
| 368 |
+
2019-01-15,16700,25.190000534057614,26.040000915527344,25.190000534057614,25.83799934387207,25.83799934387207
|
| 369 |
+
2019-01-14,17100,24.38999938964844,24.979999542236328,24.38999938964844,24.815000534057614,24.815000534057614
|
full_history/TAXF.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TAYD.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBB.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBBK.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBF.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBIO.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBK.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBLT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBLTW.csv
ADDED
|
@@ -0,0 +1,307 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,3400,0.0579999983310699,0.0599999986588954,0.0520000010728836,0.0529999993741512,0.0529999993741512
|
| 3 |
+
2020-07-01,8500,0.0590000003576278,0.0599999986588954,0.0520000010728836,0.0579999983310699,0.0579999983310699
|
| 4 |
+
2020-06-30,34600,0.0520000010728836,0.0549999997019767,0.0520000010728836,0.0549999997019767,0.0549999997019767
|
| 5 |
+
2020-06-29,26400,0.0460000000894069,0.050000000745058,0.0450000017881393,0.0450000017881393,0.0450000017881393
|
| 6 |
+
2020-06-26,8900,0.0460000000894069,0.050000000745058,0.0460000000894069,0.050000000745058,0.050000000745058
|
| 7 |
+
2020-06-25,10000,0.0560000017285347,0.0560000017285347,0.0450000017881393,0.0540000014007091,0.0540000014007091
|
| 8 |
+
2020-06-24,21700,0.0570000000298023,0.0579999983310699,0.0450000017881393,0.0560000017285347,0.0560000017285347
|
| 9 |
+
2020-06-23,35700,0.050000000745058,0.0590000003576278,0.0399999991059303,0.0579999983310699,0.0579999983310699
|
| 10 |
+
2020-06-22,60600,0.050000000745058,0.0599999986588954,0.0399999991059303,0.050000000745058,0.050000000745058
|
| 11 |
+
2020-06-19,22200,0.050000000745058,0.0590000003576278,0.050000000745058,0.050000000745058,0.050000000745058
|
| 12 |
+
2020-06-18,19700,0.0599999986588954,0.0599999986588954,0.050000000745058,0.050000000745058,0.050000000745058
|
| 13 |
+
2020-06-17,43300,0.0599999986588954,0.0599999986588954,0.050000000745058,0.0590000003576278,0.0590000003576278
|
| 14 |
+
2020-06-16,96800,0.0450000017881393,0.0599999986588954,0.0450000017881393,0.050000000745058,0.050000000745058
|
| 15 |
+
2020-06-15,36800,0.0419999994337558,0.0599999986588954,0.0419999994337558,0.0450000017881393,0.0450000017881393
|
| 16 |
+
2020-06-12,18300,0.050000000745058,0.050000000745058,0.0419999994337558,0.050000000745058,0.050000000745058
|
| 17 |
+
2020-06-11,110700,0.0450000017881393,0.0489999987185001,0.0399999991059303,0.0489999987185001,0.0489999987185001
|
| 18 |
+
2020-06-10,100300,0.0590000003576278,0.0590000003576278,0.0450000017881393,0.050000000745058,0.050000000745058
|
| 19 |
+
2020-06-09,388500,0.0439999997615814,0.0799999982118606,0.0340000018477439,0.0610000006854534,0.0610000006854534
|
| 20 |
+
2020-06-08,80700,0.0419999994337558,0.0439999997615814,0.0399999991059303,0.0419999994337558,0.0419999994337558
|
| 21 |
+
2020-06-05,52400,0.0399999991059303,0.0439999997615814,0.032999999821186,0.032999999821186,0.032999999821186
|
| 22 |
+
2020-06-04,60100,0.0350000001490116,0.0399999991059303,0.0299999993294477,0.0379999987781047,0.0379999987781047
|
| 23 |
+
2020-06-03,51500,0.0419999994337558,0.0430000014603138,0.032999999821186,0.0430000014603138,0.0430000014603138
|
| 24 |
+
2020-06-02,87200,0.0430000014603138,0.0430000014603138,0.032999999821186,0.0399999991059303,0.0399999991059303
|
| 25 |
+
2020-06-01,222200,0.0399999991059303,0.0450000017881393,0.0289999991655349,0.0309999994933605,0.0309999994933605
|
| 26 |
+
2020-05-29,115400,0.0450000017881393,0.0599999986588954,0.0399999991059303,0.0450000017881393,0.0450000017881393
|
| 27 |
+
2020-05-28,19100,0.0450000017881393,0.050000000745058,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 28 |
+
2020-05-27,8500,0.0350000001490116,0.0450000017881393,0.0350000001490116,0.0410000011324882,0.0410000011324882
|
| 29 |
+
2020-05-26,43000,0.0410000011324882,0.050000000745058,0.0390000008046627,0.0430000014603138,0.0430000014603138
|
| 30 |
+
2020-05-22,16600,0.0450000017881393,0.0450000017881393,0.0379999987781047,0.0399999991059303,0.0399999991059303
|
| 31 |
+
2020-05-21,71100,0.050000000745058,0.0570000000298023,0.0350000001490116,0.050000000745058,0.050000000745058
|
| 32 |
+
2020-05-20,48200,0.0350000001490116,0.0590000003576278,0.0350000001490116,0.0379999987781047,0.0379999987781047
|
| 33 |
+
2020-05-19,201900,0.0390000008046627,0.0509999990463256,0.0340000018477439,0.050000000745058,0.050000000745058
|
| 34 |
+
2020-05-18,19800,0.0340000018477439,0.0439999997615814,0.032999999821186,0.0410000011324882,0.0410000011324882
|
| 35 |
+
2020-05-14,1200,0.032999999821186,0.032999999821186,0.032999999821186,0.032999999821186,0.032999999821186
|
| 36 |
+
2020-05-13,4300,0.0390000008046627,0.0439999997615814,0.032999999821186,0.0350000001490116,0.0350000001490116
|
| 37 |
+
2020-05-12,132300,0.0439999997615814,0.0450000017881393,0.032999999821186,0.032999999821186,0.032999999821186
|
| 38 |
+
2020-05-11,45300,0.032999999821186,0.0399999991059303,0.0299999993294477,0.032999999821186,0.032999999821186
|
| 39 |
+
2020-05-08,25900,0.0399999991059303,0.0450000017881393,0.0399999991059303,0.0450000017881393,0.0450000017881393
|
| 40 |
+
2020-05-07,14300,0.032999999821186,0.0399999991059303,0.032999999821186,0.032999999821186,0.032999999821186
|
| 41 |
+
2020-05-06,7100,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 42 |
+
2020-05-05,15300,0.0399999991059303,0.0399999991059303,0.0309999994933605,0.0309999994933605,0.0309999994933605
|
| 43 |
+
2020-05-04,56200,0.0350000001490116,0.0399999991059303,0.0340000018477439,0.0340000018477439,0.0340000018477439
|
| 44 |
+
2020-05-01,15900,0.0469999983906745,0.0469999983906745,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 45 |
+
2020-04-30,16800,0.0370000004768371,0.0370000004768371,0.0370000004768371,0.0370000004768371,0.0370000004768371
|
| 46 |
+
2020-04-29,7700,0.0350000001490116,0.0460000000894069,0.0350000001490116,0.0370000004768371,0.0370000004768371
|
| 47 |
+
2020-04-28,9400,0.0379999987781047,0.0480000004172325,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 48 |
+
2020-04-27,15000,0.0370000004768371,0.0450000017881393,0.032999999821186,0.0399999991059303,0.0399999991059303
|
| 49 |
+
2020-04-24,12000,0.0309999994933605,0.0419999994337558,0.0309999994933605,0.0370000004768371,0.0370000004768371
|
| 50 |
+
2020-04-23,2600,0.0309999994933605,0.0370000004768371,0.0309999994933605,0.0309999994933605,0.0309999994933605
|
| 51 |
+
2020-04-22,168400,0.0289999991655349,0.0419999994337558,0.0289999991655349,0.0309999994933605,0.0309999994933605
|
| 52 |
+
2020-04-21,9100,0.0299999993294477,0.0299999993294477,0.0289999991655349,0.0289999991655349,0.0289999991655349
|
| 53 |
+
2020-04-20,115600,0.0299999993294477,0.0350000001490116,0.0149999996647238,0.0299999993294477,0.0299999993294477
|
| 54 |
+
2020-04-17,90300,0.0299999993294477,0.0350000001490116,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 55 |
+
2020-04-16,42000,0.0399999991059303,0.0399999991059303,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 56 |
+
2020-04-15,95400,0.050000000745058,0.0529999993741512,0.0390000008046627,0.0390000008046627,0.0390000008046627
|
| 57 |
+
2020-04-14,268100,0.0489999987185001,0.050000000745058,0.0149999996647238,0.0370000004768371,0.0370000004768371
|
| 58 |
+
2020-04-13,20300,0.0489999987185001,0.0489999987185001,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 59 |
+
2020-04-09,71600,0.0410000011324882,0.0450000017881393,0.0350000001490116,0.0419999994337558,0.0419999994337558
|
| 60 |
+
2020-04-08,32100,0.0379999987781047,0.0460000000894069,0.0309999994933605,0.0460000000894069,0.0460000000894069
|
| 61 |
+
2020-04-07,59800,0.0299999993294477,0.0489999987185001,0.0209999997168779,0.0469999983906745,0.0469999983906745
|
| 62 |
+
2020-04-03,38900,0.0399999991059303,0.0489999987185001,0.0299999993294477,0.0489999987185001,0.0489999987185001
|
| 63 |
+
2020-04-02,8500,0.0469999983906745,0.0489999987185001,0.0350000001490116,0.0489999987185001,0.0489999987185001
|
| 64 |
+
2020-04-01,3500,0.0489999987185001,0.0489999987185001,0.0489999987185001,0.0489999987185001,0.0489999987185001
|
| 65 |
+
2020-03-31,1000,0.0399999991059303,0.0520000010728836,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 66 |
+
2020-03-30,106700,0.050000000745058,0.0590000003576278,0.0399999991059303,0.0529999993741512,0.0529999993741512
|
| 67 |
+
2020-03-27,58000,0.050000000745058,0.050000000745058,0.0350000001490116,0.050000000745058,0.050000000745058
|
| 68 |
+
2020-03-26,94200,0.050000000745058,0.0509999990463256,0.050000000745058,0.0509999990463256,0.0509999990463256
|
| 69 |
+
2020-03-25,6600,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 70 |
+
2020-03-24,3500,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 71 |
+
2020-03-23,3100,0.050000000745058,0.050000000745058,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 72 |
+
2020-03-20,11600,0.0520000010728836,0.0520000010728836,0.050000000745058,0.050000000745058,0.050000000745058
|
| 73 |
+
2020-03-19,18400,0.0549999997019767,0.0549999997019767,0.0549999997019767,0.0549999997019767,0.0549999997019767
|
| 74 |
+
2020-03-18,39000,0.0350000001490116,0.0599999986588954,0.0350000001490116,0.0599999986588954,0.0599999986588954
|
| 75 |
+
2020-03-17,15900,0.0599999986588954,0.0599999986588954,0.0320000015199184,0.050000000745058,0.050000000745058
|
| 76 |
+
2020-03-16,21000,0.0320000015199184,0.0649999976158142,0.0320000015199184,0.0649999976158142,0.0649999976158142
|
| 77 |
+
2020-03-13,37000,0.0299999993294477,0.0649999976158142,0.0299999993294477,0.0309999994933605,0.0309999994933605
|
| 78 |
+
2020-03-12,12500,0.0399999991059303,0.0399999991059303,0.0280000008642673,0.032999999821186,0.032999999821186
|
| 79 |
+
2020-03-11,16800,0.0299999993294477,0.050000000745058,0.0299999993294477,0.050000000745058,0.050000000745058
|
| 80 |
+
2020-03-10,7100,0.0540000014007091,0.0540000014007091,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 81 |
+
2020-03-09,22300,0.0299999993294477,0.0590000003576278,0.0260000005364418,0.0299999993294477,0.0299999993294477
|
| 82 |
+
2020-03-06,20800,0.0399999991059303,0.0649999976158142,0.0209999997168779,0.0399999991059303,0.0399999991059303
|
| 83 |
+
2020-03-05,5700,0.0599999986588954,0.0599999986588954,0.0509999990463256,0.0509999990463256,0.0509999990463256
|
| 84 |
+
2020-03-04,7100,0.0599999986588954,0.0599999986588954,0.0599999986588954,0.0599999986588954,0.0599999986588954
|
| 85 |
+
2020-03-03,15000,0.0509999990463256,0.0649999976158142,0.0509999990463256,0.0649999976158142,0.0649999976158142
|
| 86 |
+
2020-02-28,80300,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 87 |
+
2020-02-27,30500,0.0579999983310699,0.0799999982118606,0.050000000745058,0.050000000745058,0.050000000745058
|
| 88 |
+
2020-02-26,10600,0.0579999983310699,0.0579999983310699,0.0579999983310699,0.0579999983310699,0.0579999983310699
|
| 89 |
+
2020-02-25,87700,0.0780000016093254,0.0799999982118606,0.0549999997019767,0.0700000002980232,0.0700000002980232
|
| 90 |
+
2020-02-24,3100,0.0680000036954879,0.0780000016093254,0.0599999986588954,0.0700000002980232,0.0700000002980232
|
| 91 |
+
2020-02-21,27000,0.0799999982118606,0.0799999982118606,0.0599999986588954,0.0599999986588954,0.0599999986588954
|
| 92 |
+
2020-02-20,11000,0.0649999976158142,0.0700000002980232,0.0649999976158142,0.0700000002980232,0.0700000002980232
|
| 93 |
+
2020-02-19,7400,0.0399999991059303,0.0640000030398368,0.0399999991059303,0.0630000010132789,0.0630000010132789
|
| 94 |
+
2020-02-18,14600,0.0590000003576278,0.0610000006854534,0.0590000003576278,0.0590000003576278,0.0590000003576278
|
| 95 |
+
2020-02-14,4400,0.0630000010132789,0.0640000030398368,0.0599999986588954,0.0599999986588954,0.0599999986588954
|
| 96 |
+
2020-02-13,7200,0.0599999986588954,0.0649999976158142,0.0599999986588954,0.0649999976158142,0.0649999976158142
|
| 97 |
+
2020-02-12,28400,0.050000000745058,0.0649999976158142,0.050000000745058,0.0599999986588954,0.0599999986588954
|
| 98 |
+
2020-02-11,27700,0.061999998986721,0.061999998986721,0.0549999997019767,0.0549999997019767,0.0549999997019767
|
| 99 |
+
2020-02-10,21600,0.0640000030398368,0.0689999982714653,0.0549999997019767,0.0630000010132789,0.0630000010132789
|
| 100 |
+
2020-02-07,9700,0.0549999997019767,0.0700000002980232,0.0549999997019767,0.0689999982714653,0.0689999982714653
|
| 101 |
+
2020-02-05,37300,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 102 |
+
2020-02-04,23700,0.0480000004172325,0.050000000745058,0.0480000004172325,0.050000000745058,0.050000000745058
|
| 103 |
+
2020-02-03,9800,0.0700000002980232,0.0700000002980232,0.0509999990463256,0.0520000010728836,0.0520000010728836
|
| 104 |
+
2020-01-31,16900,0.0590000003576278,0.0599999986588954,0.0509999990463256,0.0579999983310699,0.0579999983310699
|
| 105 |
+
2020-01-30,11700,0.0799999982118606,0.0799999982118606,0.050000000745058,0.0590000003576278,0.0590000003576278
|
| 106 |
+
2020-01-29,216200,0.0450000017881393,0.0900000035762786,0.0439999997615814,0.0680000036954879,0.0680000036954879
|
| 107 |
+
2020-01-28,11500,0.050000000745058,0.050000000745058,0.0489999987185001,0.050000000745058,0.050000000745058
|
| 108 |
+
2020-01-27,172400,0.0529999993741512,0.0599999986588954,0.0149999996647238,0.050000000745058,0.050000000745058
|
| 109 |
+
2020-01-24,223800,0.050000000745058,0.06700000166893,0.050000000745058,0.0579999983310699,0.0579999983310699
|
| 110 |
+
2020-01-22,6200,0.0649999976158142,0.0700000002980232,0.0649999976158142,0.0700000002980232,0.0700000002980232
|
| 111 |
+
2020-01-21,135200,0.0549999997019767,0.0680000036954879,0.050000000745058,0.0649999976158142,0.0649999976158142
|
| 112 |
+
2020-01-17,52200,0.0900000035762786,0.0900000035762786,0.0700000002980232,0.0799999982118606,0.0799999982118606
|
| 113 |
+
2020-01-16,90600,0.0790000036358833,0.0900000035762786,0.0700000002980232,0.0900000035762786,0.0900000035762786
|
| 114 |
+
2020-01-15,93400,0.0979999974370002,0.0979999974370002,0.050000000745058,0.0700000002980232,0.0700000002980232
|
| 115 |
+
2020-01-14,255100,0.1000000014901161,0.1000000014901161,0.0599999986588954,0.0939999967813491,0.0939999967813491
|
| 116 |
+
2020-01-13,218700,0.1000000014901161,0.1500000059604644,0.0900000035762786,0.1099999994039535,0.1099999994039535
|
| 117 |
+
2020-01-10,278800,0.0399999991059303,0.0989999994635582,0.0399999991059303,0.0920000001788139,0.0920000001788139
|
| 118 |
+
2020-01-09,637800,0.025000000372529,0.0599999986588954,0.025000000372529,0.0399999991059303,0.0399999991059303
|
| 119 |
+
2020-01-08,145900,0.0189999993890523,0.0199999995529651,0.0149999996647238,0.0199999995529651,0.0199999995529651
|
| 120 |
+
2020-01-07,27200,0.0179999992251396,0.0189999993890523,0.0109999999403953,0.0189999993890523,0.0189999993890523
|
| 121 |
+
2020-01-06,203100,0.0189999993890523,0.0189999993890523,0.0099999997764825,0.0189999993890523,0.0189999993890523
|
| 122 |
+
2020-01-03,66100,0.0109999999403953,0.0189999993890523,0.0109999999403953,0.0189999993890523,0.0189999993890523
|
| 123 |
+
2020-01-02,860900,0.0070000002160668,0.0280000008642673,0.0070000002160668,0.0160000007599592,0.0160000007599592
|
| 124 |
+
2019-12-31,129500,0.006000000052154,0.0070000002160668,0.0049999998882412,0.0070000002160668,0.0070000002160668
|
| 125 |
+
2019-12-30,448200,0.0089999996125698,0.0089999996125698,0.0020000000949949,0.0049999998882412,0.0049999998882412
|
| 126 |
+
2019-12-27,208800,0.0070000002160668,0.0070000002160668,0.003000000026077,0.0040000001899898,0.0040000001899898
|
| 127 |
+
2019-12-26,6800,0.0099999997764825,0.0099999997764825,0.0089999996125698,0.0099999997764825,0.0099999997764825
|
| 128 |
+
2019-12-23,12100,0.0099999997764825,0.0120000001043081,0.0099999997764825,0.0120000001043081,0.0120000001043081
|
| 129 |
+
2019-12-20,1800,0.0120000001043081,0.0120000001043081,0.0120000001043081,0.0120000001043081,0.0120000001043081
|
| 130 |
+
2019-12-19,15500,0.0120000001043081,0.0120000001043081,0.0120000001043081,0.0120000001043081,0.0120000001043081
|
| 131 |
+
2019-12-18,8900,0.0120000001043081,0.0120000001043081,0.0089999996125698,0.0120000001043081,0.0120000001043081
|
| 132 |
+
2019-12-17,9700,0.0120000001043081,0.0120000001043081,0.0070000002160668,0.0109999999403953,0.0109999999403953
|
| 133 |
+
2019-12-16,1700,0.0120000001043081,0.0120000001043081,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 134 |
+
2019-12-12,900,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 135 |
+
2019-12-11,10000,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 136 |
+
2019-12-10,48200,0.0099999997764825,0.0140000004321336,0.0070000002160668,0.0099999997764825,0.0099999997764825
|
| 137 |
+
2019-12-09,1800,0.0099999997764825,0.0149999996647238,0.0099999997764825,0.0149999996647238,0.0149999996647238
|
| 138 |
+
2019-12-06,11000,0.0149999996647238,0.0149999996647238,0.0099999997764825,0.0140000004321336,0.0140000004321336
|
| 139 |
+
2019-12-04,4100,0.0109999999403953,0.0160000007599592,0.0109999999403953,0.0149999996647238,0.0149999996647238
|
| 140 |
+
2019-12-03,12300,0.006000000052154,0.0099999997764825,0.006000000052154,0.0089999996125698,0.0089999996125698
|
| 141 |
+
2019-12-02,2000,0.006000000052154,0.0080000003799796,0.006000000052154,0.0070000002160668,0.0070000002160668
|
| 142 |
+
2019-11-29,47600,0.006000000052154,0.0070000002160668,0.006000000052154,0.0070000002160668,0.0070000002160668
|
| 143 |
+
2019-11-27,122300,0.0140000004321336,0.0140000004321336,0.0049999998882412,0.0099999997764825,0.0099999997764825
|
| 144 |
+
2019-11-26,132700,0.0179999992251396,0.0199999995529651,0.0040000001899898,0.0140000004321336,0.0140000004321336
|
| 145 |
+
2019-11-25,1200,0.0089999996125698,0.0089999996125698,0.0070000002160668,0.0070000002160668,0.0070000002160668
|
| 146 |
+
2019-11-22,110700,0.0130000002682209,0.0130000002682209,0.003000000026077,0.0099999997764825,0.0099999997764825
|
| 147 |
+
2019-11-21,18300,0.0099999997764825,0.0130000002682209,0.0099999997764825,0.0130000002682209,0.0130000002682209
|
| 148 |
+
2019-11-20,10700,0.0089999996125698,0.0130000002682209,0.0089999996125698,0.0130000002682209,0.0130000002682209
|
| 149 |
+
2019-11-19,22800,0.0070000002160668,0.0070000002160668,0.0070000002160668,0.0070000002160668,0.0070000002160668
|
| 150 |
+
2019-11-18,1000,0.006000000052154,0.006000000052154,0.006000000052154,0.006000000052154,0.006000000052154
|
| 151 |
+
2019-11-15,98200,0.0049999998882412,0.0049999998882412,0.0020000000949949,0.003000000026077,0.003000000026077
|
| 152 |
+
2019-11-14,600,0.0130000002682209,0.0130000002682209,0.0049999998882412,0.0049999998882412,0.0049999998882412
|
| 153 |
+
2019-11-12,121700,0.0089999996125698,0.0130000002682209,0.0049999998882412,0.0049999998882412,0.0049999998882412
|
| 154 |
+
2019-11-08,19300,0.0040000001899898,0.0040000001899898,0.0040000001899898,0.0040000001899898,0.0040000001899898
|
| 155 |
+
2019-11-07,12400,0.0099999997764825,0.0099999997764825,0.0049999998882412,0.0049999998882412,0.0049999998882412
|
| 156 |
+
2019-11-06,69400,0.0049999998882412,0.006000000052154,0.0049999998882412,0.0049999998882412,0.0049999998882412
|
| 157 |
+
2019-11-05,5500,0.0070000002160668,0.0070000002160668,0.0049999998882412,0.0049999998882412,0.0049999998882412
|
| 158 |
+
2019-11-04,100,0.0080000003799796,0.0080000003799796,0.0080000003799796,0.0080000003799796,0.0080000003799796
|
| 159 |
+
2019-10-31,600,0.0080000003799796,0.0080000003799796,0.0080000003799796,0.0080000003799796,0.0080000003799796
|
| 160 |
+
2019-10-30,1700,0.0109999999403953,0.0109999999403953,0.0089999996125698,0.0089999996125698,0.0089999996125698
|
| 161 |
+
2019-10-29,1000,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 162 |
+
2019-10-28,12400,0.0099999997764825,0.0120000001043081,0.0070000002160668,0.0099999997764825,0.0099999997764825
|
| 163 |
+
2019-10-25,23400,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 164 |
+
2019-10-24,3100,0.0049999998882412,0.0099999997764825,0.0040000001899898,0.0099999997764825,0.0099999997764825
|
| 165 |
+
2019-10-23,20100,0.0099999997764825,0.0120000001043081,0.0099999997764825,0.0120000001043081,0.0120000001043081
|
| 166 |
+
2019-10-22,52700,0.0120000001043081,0.0120000001043081,0.0049999998882412,0.0049999998882412,0.0049999998882412
|
| 167 |
+
2019-10-16,81600,0.0120000001043081,0.0170000009238719,0.006000000052154,0.0170000009238719,0.0170000009238719
|
| 168 |
+
2019-10-15,4900,0.0130000002682209,0.0130000002682209,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 169 |
+
2019-10-14,6700,0.0130000002682209,0.0130000002682209,0.0099999997764825,0.0099999997764825,0.0099999997764825
|
| 170 |
+
2019-10-11,1400,0.0130000002682209,0.0130000002682209,0.0120000001043081,0.0120000001043081,0.0120000001043081
|
| 171 |
+
2019-10-10,300,0.0140000004321336,0.0140000004321336,0.0140000004321336,0.0140000004321336,0.0140000004321336
|
| 172 |
+
2019-10-09,88400,0.0149999996647238,0.0149999996647238,0.0070000002160668,0.0099999997764825,0.0099999997764825
|
| 173 |
+
2019-10-04,200,0.0160000007599592,0.0160000007599592,0.0160000007599592,0.0160000007599592,0.0160000007599592
|
| 174 |
+
2019-10-03,400,0.0160000007599592,0.0160000007599592,0.0160000007599592,0.0160000007599592,0.0160000007599592
|
| 175 |
+
2019-10-01,89800,0.0179999992251396,0.0179999992251396,0.0179999992251396,0.0179999992251396,0.0179999992251396
|
| 176 |
+
2019-09-30,2300,0.0170000009238719,0.0179999992251396,0.0160000007599592,0.0160000007599592,0.0160000007599592
|
| 177 |
+
2019-09-26,100,0.0170000009238719,0.0170000009238719,0.0170000009238719,0.0170000009238719,0.0170000009238719
|
| 178 |
+
2019-09-25,29900,0.0189999993890523,0.0189999993890523,0.0179999992251396,0.0179999992251396,0.0179999992251396
|
| 179 |
+
2019-09-24,23200,0.0199999995529651,0.0199999995529651,0.0160000007599592,0.0179999992251396,0.0179999992251396
|
| 180 |
+
2019-09-23,90400,0.0149999996647238,0.0199999995529651,0.0149999996647238,0.0199999995529651,0.0199999995529651
|
| 181 |
+
2019-09-20,154500,0.0140000004321336,0.0149999996647238,0.0109999999403953,0.0140000004321336,0.0140000004321336
|
| 182 |
+
2019-09-19,26000,0.0179999992251396,0.0179999992251396,0.0149999996647238,0.0149999996647238,0.0149999996647238
|
| 183 |
+
2019-09-18,2000,0.0199999995529651,0.0199999995529651,0.0199999995529651,0.0199999995529651,0.0199999995529651
|
| 184 |
+
2019-09-17,26000,0.0199999995529651,0.0199999995529651,0.0199999995529651,0.0199999995529651,0.0199999995529651
|
| 185 |
+
2019-09-16,5700,0.025000000372529,0.025000000372529,0.0199999995529651,0.0199999995529651,0.0199999995529651
|
| 186 |
+
2019-09-13,100,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 187 |
+
2019-09-10,1800,0.0270000007003545,0.0299999993294477,0.025000000372529,0.025000000372529,0.025000000372529
|
| 188 |
+
2019-09-05,14400,0.0299999993294477,0.0350000001490116,0.0149999996647238,0.0350000001490116,0.0350000001490116
|
| 189 |
+
2019-09-03,12900,0.0439999997615814,0.0439999997615814,0.0289999991655349,0.0379999987781047,0.0379999987781047
|
| 190 |
+
2019-08-30,4500,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 191 |
+
2019-08-29,2000,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 192 |
+
2019-08-28,1600,0.0989999994635582,0.0989999994635582,0.050000000745058,0.050000000745058,0.050000000745058
|
| 193 |
+
2019-08-27,5000,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 194 |
+
2019-08-26,1500,0.0350000001490116,0.0350000001490116,0.0340000018477439,0.0340000018477439,0.0340000018477439
|
| 195 |
+
2019-08-21,7400,0.0379999987781047,0.0379999987781047,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 196 |
+
2019-08-20,12700,0.0299999993294477,0.0350000001490116,0.0299999993294477,0.0350000001490116,0.0350000001490116
|
| 197 |
+
2019-08-16,24100,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 198 |
+
2019-08-15,3600,0.0359999984502792,0.0359999984502792,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 199 |
+
2019-08-14,9800,0.050000000745058,0.050000000745058,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 200 |
+
2019-08-13,9800,0.050000000745058,0.050000000745058,0.0350000001490116,0.0350000001490116,0.0350000001490116
|
| 201 |
+
2019-08-12,32600,0.0320000015199184,0.0399999991059303,0.0299999993294477,0.0399999991059303,0.0399999991059303
|
| 202 |
+
2019-08-09,8100,0.0340000018477439,0.0340000018477439,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 203 |
+
2019-08-08,8100,0.0340000018477439,0.0340000018477439,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 204 |
+
2019-08-07,25100,0.0320000015199184,0.0320000015199184,0.025000000372529,0.0299999993294477,0.0299999993294477
|
| 205 |
+
2019-08-06,12000,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 206 |
+
2019-08-05,3300,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 207 |
+
2019-08-02,33500,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 208 |
+
2019-08-01,25000,0.0309999994933605,0.0309999994933605,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 209 |
+
2019-07-31,14300,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 210 |
+
2019-07-30,41900,0.0260000005364418,0.0399999991059303,0.0260000005364418,0.0399999991059303,0.0399999991059303
|
| 211 |
+
2019-07-29,41900,0.0260000005364418,0.0399999991059303,0.0260000005364418,0.0399999991059303,0.0399999991059303
|
| 212 |
+
2019-07-26,1118100,0.0309999994933605,0.0309999994933605,0.0199999995529651,0.0299999993294477,0.0299999993294477
|
| 213 |
+
2019-07-25,6700,0.0359999984502792,0.0359999984502792,0.0359999984502792,0.0359999984502792,0.0359999984502792
|
| 214 |
+
2019-07-24,1000,0.0509999990463256,0.0509999990463256,0.0509999990463256,0.0509999990463256,0.0509999990463256
|
| 215 |
+
2019-07-19,5100,0.0450000017881393,0.0450000017881393,0.0439999997615814,0.0439999997615814,0.0439999997615814
|
| 216 |
+
2019-07-15,3500,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303,0.0399999991059303
|
| 217 |
+
2019-07-10,94300,0.0450000017881393,0.0450000017881393,0.0299999993294477,0.0399999991059303,0.0399999991059303
|
| 218 |
+
2019-07-08,13600,0.0599999986588954,0.0799999982118606,0.0399999991059303,0.0799999982118606,0.0799999982118606
|
| 219 |
+
2019-07-05,101500,0.0649999976158142,0.0700000002980232,0.0599999986588954,0.0700000002980232,0.0700000002980232
|
| 220 |
+
2019-07-03,5000,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 221 |
+
2019-07-01,1300,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058,0.050000000745058
|
| 222 |
+
2019-06-21,5000,0.0309999994933605,0.0399999991059303,0.0309999994933605,0.0399999991059303,0.0399999991059303
|
| 223 |
+
2019-06-18,15000,0.0309999994933605,0.0309999994933605,0.0309999994933605,0.0309999994933605,0.0309999994933605
|
| 224 |
+
2019-06-13,400,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477,0.0299999993294477
|
| 225 |
+
2019-06-12,29800,0.0509999990463256,0.0599999986588954,0.0410000011324882,0.0410000011324882,0.0410000011324882
|
| 226 |
+
2019-06-06,4000,0.0599999986588954,0.0599999986588954,0.0599999986588954,0.0599999986588954,0.0599999986588954
|
| 227 |
+
2019-06-05,2000,0.0509999990463256,0.0509999990463256,0.0509999990463256,0.0509999990463256,0.0509999990463256
|
| 228 |
+
2019-06-04,7500,0.0680000036954879,0.0989999994635582,0.050000000745058,0.050000000745058,0.050000000745058
|
| 229 |
+
2019-05-31,8200,0.0390000008046627,0.0890000015497207,0.0390000008046627,0.0700000002980232,0.0700000002980232
|
| 230 |
+
2019-05-30,100,0.0879999995231628,0.0879999995231628,0.0879999995231628,0.0879999995231628,0.0879999995231628
|
| 231 |
+
2019-05-29,18200,0.0599999986588954,0.0900000035762786,0.0599999986588954,0.0879999995231628,0.0879999995231628
|
| 232 |
+
2019-05-28,93300,0.0799999982118606,0.0799999982118606,0.050000000745058,0.0700000002980232,0.0700000002980232
|
| 233 |
+
2019-05-24,6500,0.0799999982118606,0.0799999982118606,0.0799999982118606,0.0799999982118606,0.0799999982118606
|
| 234 |
+
2019-05-23,5600,0.0799999982118606,0.0799999982118606,0.0799999982118606,0.0799999982118606,0.0799999982118606
|
| 235 |
+
2019-05-22,14500,0.0799999982118606,0.1000000014901161,0.0799999982118606,0.1000000014901161,0.1000000014901161
|
| 236 |
+
2019-05-21,4800,0.096000000834465,0.1000000014901161,0.0900000035762786,0.0900000035762786,0.0900000035762786
|
| 237 |
+
2019-05-20,40400,0.1000000014901161,0.1000000014901161,0.0599999986588954,0.0799999982118606,0.0799999982118606
|
| 238 |
+
2019-05-16,15100,0.1000000014901161,0.1000000014901161,0.1000000014901161,0.1000000014901161,0.1000000014901161
|
| 239 |
+
2019-05-15,12400,0.0790000036358833,0.1299999952316284,0.0759999975562095,0.1299999952316284,0.1299999952316284
|
| 240 |
+
2019-05-14,2000,0.0599999986588954,0.0599999986588954,0.0599999986588954,0.0599999986588954,0.0599999986588954
|
| 241 |
+
2019-05-10,4100,0.1430000066757202,0.1430000066757202,0.1400000005960464,0.1410000026226043,0.1410000026226043
|
| 242 |
+
2019-05-09,29100,0.090999998152256,0.1500000059604644,0.090999998152256,0.1400000005960464,0.1400000005960464
|
| 243 |
+
2019-05-08,14800,0.0700000002980232,0.0700000002980232,0.0700000002980232,0.0700000002980232,0.0700000002980232
|
| 244 |
+
2019-05-07,1000,0.0759999975562095,0.0759999975562095,0.0700000002980232,0.0700000002980232,0.0700000002980232
|
| 245 |
+
2019-05-06,8900,0.1299999952316284,0.1299999952316284,0.1000000014901161,0.1000000014901161,0.1000000014901161
|
| 246 |
+
2019-05-01,4200,0.1049999967217445,0.1500000059604644,0.1000000014901161,0.1500000059604644,0.1500000059604644
|
| 247 |
+
2019-04-30,1000,0.1500000059604644,0.1500000059604644,0.1500000059604644,0.1500000059604644,0.1500000059604644
|
| 248 |
+
2019-04-26,2800,0.1599999964237213,0.1599999964237213,0.1599999964237213,0.1599999964237213,0.1599999964237213
|
| 249 |
+
2019-04-24,4900,0.1400000005960464,0.1500000059604644,0.1299999952316284,0.1400000005960464,0.1400000005960464
|
| 250 |
+
2019-04-23,100,0.1650000065565109,0.1650000065565109,0.1650000065565109,0.1650000065565109,0.1650000065565109
|
| 251 |
+
2019-04-22,4000,0.1500000059604644,0.1500000059604644,0.1490000039339065,0.1490000039339065,0.1490000039339065
|
| 252 |
+
2019-04-18,20500,0.1309999972581863,0.1309999972581863,0.0799999982118606,0.119999997317791,0.119999997317791
|
| 253 |
+
2019-04-17,5300,0.1990000009536743,0.1990000009536743,0.1400000005960464,0.1400000005960464,0.1400000005960464
|
| 254 |
+
2019-04-16,31300,0.1400000005960464,0.1400000005960464,0.1289999932050705,0.1299999952316284,0.1299999952316284
|
| 255 |
+
2019-04-15,3100,0.1599999964237213,0.1599999964237213,0.1599999964237213,0.1599999964237213,0.1599999964237213
|
| 256 |
+
2019-04-12,5700,0.1700000017881393,0.1700000017881393,0.1400000005960464,0.1700000017881393,0.1700000017881393
|
| 257 |
+
2019-04-11,6700,0.2199999988079071,0.2199999988079071,0.2000000029802322,0.2000000029802322,0.2000000029802322
|
| 258 |
+
2019-04-09,10700,0.2000000029802322,0.2199999988079071,0.2000000029802322,0.2000000029802322,0.2000000029802322
|
| 259 |
+
2019-04-04,200,0.1949999928474426,0.1949999928474426,0.1949999928474426,0.1949999928474426,0.1949999928474426
|
| 260 |
+
2019-04-03,17300,0.2000000029802322,0.2000000029802322,0.1899999976158142,0.1899999976158142,0.1899999976158142
|
| 261 |
+
2019-04-02,2700,0.2280000001192093,0.239999994635582,0.209999993443489,0.2199999988079071,0.2199999988079071
|
| 262 |
+
2019-04-01,10700,0.25,0.25,0.25,0.25,0.25
|
| 263 |
+
2019-03-29,1200,0.25,0.25,0.25,0.25,0.25
|
| 264 |
+
2019-03-27,18200,0.25,0.25,0.2469999939203262,0.2469999939203262,0.2469999939203262
|
| 265 |
+
2019-03-25,300,0.25,0.25,0.25,0.25,0.25
|
| 266 |
+
2019-03-22,600,0.2000000029802322,0.25,0.2000000029802322,0.25,0.25
|
| 267 |
+
2019-03-21,300,0.25,0.25,0.25,0.25,0.25
|
| 268 |
+
2019-03-18,4100,0.25,0.25,0.25,0.25,0.25
|
| 269 |
+
2019-03-15,500,0.25,0.25,0.25,0.25,0.25
|
| 270 |
+
2019-03-13,2100,0.239999994635582,0.25,0.1700000017881393,0.25,0.25
|
| 271 |
+
2019-03-12,3500,0.2300000041723251,0.238999992609024,0.1700000017881393,0.238999992609024,0.238999992609024
|
| 272 |
+
2019-03-11,22600,0.2700000107288361,0.2700000107288361,0.2000000029802322,0.2300000041723251,0.2300000041723251
|
| 273 |
+
2019-03-08,500,0.25,0.25,0.25,0.25,0.25
|
| 274 |
+
2019-03-07,1200,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.2199999988079071,0.2199999988079071
|
| 275 |
+
2019-03-01,5000,0.25,0.25,0.2489999979734421,0.2489999979734421,0.2489999979734421
|
| 276 |
+
2019-02-28,13900,0.2599999904632568,0.2599999904632568,0.25,0.25,0.25
|
| 277 |
+
2019-02-27,5300,0.25,0.2599999904632568,0.25,0.2599999904632568,0.2599999904632568
|
| 278 |
+
2019-02-26,5000,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568,0.2599999904632568
|
| 279 |
+
2019-02-25,35500,0.2800000011920929,0.2800000011920929,0.2000000029802322,0.25,0.25
|
| 280 |
+
2019-02-21,1000,0.3100000023841858,0.3100000023841858,0.3089999854564667,0.3089999854564667,0.3089999854564667
|
| 281 |
+
2019-02-20,2400,0.25,0.3000000119209289,0.25,0.3000000119209289,0.3000000119209289
|
| 282 |
+
2019-02-15,300,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858
|
| 283 |
+
2019-02-14,5600,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858,0.3100000023841858
|
| 284 |
+
2019-02-13,4100,0.3000000119209289,0.3140000104904175,0.2989999949932098,0.2989999949932098,0.2989999949932098
|
| 285 |
+
2019-02-12,210000,0.4099999964237213,0.4099999964237213,0.2700000107288361,0.2700000107288361,0.2700000107288361
|
| 286 |
+
2019-02-11,4900,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929,0.550000011920929
|
| 287 |
+
2019-02-08,200,0.5809999704360962,0.5809999704360962,0.5699999928474426,0.5699999928474426,0.5699999928474426
|
| 288 |
+
2019-02-07,500,0.5709999799728394,0.5709999799728394,0.5699999928474426,0.5699999928474426,0.5699999928474426
|
| 289 |
+
2019-02-06,1300,0.550000011920929,0.5529999732971191,0.550000011920929,0.550000011920929,0.550000011920929
|
| 290 |
+
2019-02-01,26700,0.6000000238418579,0.6499999761581421,0.6000000238418579,0.6470000147819519,0.6470000147819519
|
| 291 |
+
2019-01-31,10000,0.5,0.5,0.449999988079071,0.449999988079071,0.449999988079071
|
| 292 |
+
2019-01-30,17700,0.5299999713897705,0.5400000214576721,0.4699999988079071,0.479999989271164,0.479999989271164
|
| 293 |
+
2019-01-29,500,0.5509999990463257,0.5529999732971191,0.550000011920929,0.5529999732971191,0.5529999732971191
|
| 294 |
+
2019-01-28,1200,0.6000000238418579,0.6000000238418579,0.5989999771118164,0.5989999771118164,0.5989999771118164
|
| 295 |
+
2019-01-25,7700,0.699999988079071,0.699999988079071,0.5989999771118164,0.6000000238418579,0.6000000238418579
|
| 296 |
+
2019-01-24,29300,0.6430000066757202,0.8999999761581421,0.6430000066757202,0.6800000071525574,0.6800000071525574
|
| 297 |
+
2019-01-23,800,0.699999988079071,0.699999988079071,0.5099999904632568,0.5099999904632568,0.5099999904632568
|
| 298 |
+
2019-01-22,17900,0.550000011920929,0.6510000228881836,0.550000011920929,0.6370000243186951,0.6370000243186951
|
| 299 |
+
2019-01-18,1200,0.4399999976158142,0.5,0.4399999976158142,0.5,0.5
|
| 300 |
+
2019-01-17,8100,0.5,0.5299999713897705,0.449999988079071,0.5099999904632568,0.5099999904632568
|
| 301 |
+
2019-01-16,189400,0.5,0.8999999761581421,0.5,0.6100000143051147,0.6100000143051147
|
| 302 |
+
2019-01-11,100,0.2739999890327453,0.2739999890327453,0.2739999890327453,0.2739999890327453,0.2739999890327453
|
| 303 |
+
2018-12-17,1900,0.3499999940395355,0.3499999940395355,0.210999995470047,0.210999995470047,0.210999995470047
|
| 304 |
+
2018-12-13,100,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355,0.3499999940395355
|
| 305 |
+
2018-12-10,1300,0.5,0.5,0.5,0.5,0.5
|
| 306 |
+
2018-12-06,900,0.5,0.5,0.5,0.5,0.5
|
| 307 |
+
2018-12-03,2000,1.0,1.0,0.5099999904632568,0.6000000238418579,0.6000000238418579
|
full_history/TBLU.csv
ADDED
|
@@ -0,0 +1,811 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,2300,31.489999771118164,31.5,31.27599906921387,31.27599906921387,31.27599906921387
|
| 3 |
+
2020-07-01,800,31.13999938964844,31.13999938964844,31.059999465942383,31.059999465942383,31.059999465942383
|
| 4 |
+
2020-06-30,3200,30.70000076293945,31.12100028991699,30.70000076293945,31.12100028991699,31.12100028991699
|
| 5 |
+
2020-06-29,3700,30.239999771118164,30.709999084472656,30.239999771118164,30.670000076293945,30.670000076293945
|
| 6 |
+
2020-06-26,1200,30.059999465942383,30.479999542236328,30.059999465942383,30.131000518798828,30.131000518798828
|
| 7 |
+
2020-06-25,1000,30.28000068664551,30.42799949645996,30.22500038146973,30.42799949645996,30.42799949645996
|
| 8 |
+
2020-06-24,2600,30.89999961853028,30.89999961853028,30.39999961853028,30.46999931335449,30.46999931335449
|
| 9 |
+
2020-06-23,800,31.82999992370605,31.82999992370605,31.52400016784668,31.52400016784668,31.183000564575195
|
| 10 |
+
2020-06-22,700,31.690000534057614,31.690000534057614,31.60000038146973,31.60000038146973,31.2581787109375
|
| 11 |
+
2020-06-19,6100,32.220001220703125,32.220001220703125,31.39299964904785,31.39299964904785,31.05341529846192
|
| 12 |
+
2020-06-18,1400,31.25,31.60000038146973,31.25,31.60000038146973,31.2581787109375
|
| 13 |
+
2020-06-17,1400,31.81999969482422,32.0,31.6879997253418,31.6879997253418,31.345224380493164
|
| 14 |
+
2020-06-16,5300,32.299999237060554,32.299999237060554,31.67300033569336,31.67300033569336,31.33038902282715
|
| 15 |
+
2020-06-15,6500,30.56999969482422,31.11000061035156,30.270000457763672,31.11000061035156,30.77347755432129
|
| 16 |
+
2020-06-12,188700,31.20000076293945,31.20000076293945,30.20000076293945,30.86000061035156,30.526182174682614
|
| 17 |
+
2020-06-11,2600,31.170000076293945,31.242000579833984,30.22400093078613,30.22400093078613,29.897062301635746
|
| 18 |
+
2020-06-10,1600,32.452999114990234,32.452999114990234,32.275001525878906,32.317001342773445,31.96742248535156
|
| 19 |
+
2020-06-09,2900,32.740001678466804,32.740001678466804,32.34000015258789,32.485000610351555,32.13360595703125
|
| 20 |
+
2020-06-08,1300,33.060001373291016,33.060001373291016,32.959999084472656,33.049999237060554,32.692493438720696
|
| 21 |
+
2020-06-05,7800,33.200000762939446,33.400001525878906,32.740001678466804,32.75,32.395736694335945
|
| 22 |
+
2020-06-04,3800,32.580001831054695,32.580001831054695,32.28499984741211,32.43399810791016,32.08315277099609
|
| 23 |
+
2020-06-03,189700,32.400001525878906,32.689998626708984,32.15999984741211,32.61999893188477,32.26714324951172
|
| 24 |
+
2020-06-02,1900,31.47400093078613,31.742000579833984,31.47400093078613,31.742000579833984,31.39864158630371
|
| 25 |
+
2020-06-01,2500,31.170000076293945,31.29800033569336,31.11100006103516,31.29800033569336,30.95944404602051
|
| 26 |
+
2020-05-29,1900,30.81999969482422,30.839000701904297,30.64999961853028,30.839000701904297,30.505409240722656
|
| 27 |
+
2020-05-28,1200,31.11000061035156,31.11000061035156,30.71699905395508,30.71699905395508,30.384727478027344
|
| 28 |
+
2020-05-27,1900,30.334999084472656,30.559999465942383,30.334999084472656,30.55200004577637,30.221513748168945
|
| 29 |
+
2020-05-26,5600,29.32999992370605,30.15999984741211,29.32999992370605,30.020000457763672,29.695268630981445
|
| 30 |
+
2020-05-22,1400,28.90099906921387,28.90099906921387,28.834999084472656,28.87899971008301,28.56661033630371
|
| 31 |
+
2020-05-21,1900,29.07500076293945,29.10000038146973,29.05500030517578,29.05500030517578,28.74070739746093
|
| 32 |
+
2020-05-20,1900,29.10000038146973,29.10000038146973,29.045000076293945,29.04999923706055,28.735759735107425
|
| 33 |
+
2020-05-19,2400,28.96500015258789,29.11000061035156,28.816999435424805,28.816999435424805,28.50528144836425
|
| 34 |
+
2020-05-18,2300,28.559999465942383,29.11000061035156,28.559999465942383,29.07500076293945,28.7604923248291
|
| 35 |
+
2020-05-15,1900,27.95000076293945,27.95000076293945,27.57999992370605,27.79599952697754,27.495325088500977
|
| 36 |
+
2020-05-14,5400,27.78000068664551,27.78000068664551,27.20100021362305,27.71199989318848,27.41223526000977
|
| 37 |
+
2020-05-13,5900,28.43000030517578,28.46500015258789,27.76000022888184,28.0,27.69711875915528
|
| 38 |
+
2020-05-12,8200,28.82999992370605,28.959999084472656,28.46199989318848,28.472999572753903,28.165002822875977
|
| 39 |
+
2020-05-11,9100,28.78000068664551,28.840999603271484,28.520000457763672,28.82699966430664,28.515172958374023
|
| 40 |
+
2020-05-08,5300,28.770000457763672,28.90999984741211,28.67799949645996,28.90999984741211,28.59727478027344
|
| 41 |
+
2020-05-07,1600,28.489999771118164,28.542999267578125,28.40999984741211,28.48200035095215,28.173906326293945
|
| 42 |
+
2020-05-06,5600,28.95000076293945,28.95000076293945,28.229999542236328,28.29899978637696,27.99288558959961
|
| 43 |
+
2020-05-05,9700,28.82999992370605,28.93000030517578,28.57999992370605,28.6299991607666,28.32030296325684
|
| 44 |
+
2020-05-04,3100,28.13999938964844,28.60000038146973,28.13999938964844,28.60000038146973,28.29062843322754
|
| 45 |
+
2020-05-01,8400,29.46999931335449,29.46999931335449,28.70000076293945,28.843000411987305,28.5310001373291
|
| 46 |
+
2020-04-30,6600,30.39999961853028,30.39999961853028,29.51000022888184,29.59000015258789,29.26992034912109
|
| 47 |
+
2020-04-29,14400,29.85000038146973,30.15999984741211,29.85000038146973,29.94499969482422,29.62108039855957
|
| 48 |
+
2020-04-28,70900,29.43000030517578,29.64999961853028,29.15999984741211,29.20000076293945,28.88414001464844
|
| 49 |
+
2020-04-27,9700,28.940000534057614,29.08099937438965,28.56999969482422,29.065000534057614,28.750598907470703
|
| 50 |
+
2020-04-24,1000,28.520000457763672,28.520000457763672,28.1200008392334,28.357999801635746,28.05124664306641
|
| 51 |
+
2020-04-23,3900,28.545000076293945,28.545000076293945,28.10000038146973,28.10000038146973,27.796037673950195
|
| 52 |
+
2020-04-22,3400,28.46999931335449,28.46999931335449,27.98900032043457,28.1560001373291,27.85143280029297
|
| 53 |
+
2020-04-21,215100,28.04999923706055,28.13999938964844,27.440000534057614,27.55900001525879,27.26088905334473
|
| 54 |
+
2020-04-20,17400,28.88999938964844,28.88999938964844,28.26000022888184,28.38500022888184,28.07795524597168
|
| 55 |
+
2020-04-17,9000,29.040000915527344,29.209999084472656,28.74099922180176,29.08799934387207,28.77334976196289
|
| 56 |
+
2020-04-16,4000,28.71999931335449,28.81999969482422,28.013999938964844,28.209999084472656,27.90484619140625
|
| 57 |
+
2020-04-15,6100,28.959999084472656,28.959999084472656,28.09199905395508,28.09199905395508,27.788122177124023
|
| 58 |
+
2020-04-14,1500,29.10000038146973,29.10000038146973,28.96999931335449,29.04999923706055,28.735759735107425
|
| 59 |
+
2020-04-13,14000,29.51000022888184,29.51000022888184,28.488000869750977,28.625,28.315359115600582
|
| 60 |
+
2020-04-09,220500,28.959999084472656,29.88400077819824,28.69899940490723,29.07999992370605,28.76543617248535
|
| 61 |
+
2020-04-08,3100,27.229999542236328,28.17300033569336,27.229999542236328,28.17300033569336,27.868247985839844
|
| 62 |
+
2020-04-07,1900,28.739999771118164,28.739999771118164,27.20499992370605,27.20499992370605,26.91071891784668
|
| 63 |
+
2020-04-06,2000,26.81999969482422,26.90399932861328,26.70000076293945,26.790000915527344,26.50020980834961
|
| 64 |
+
2020-04-03,5400,27.0,27.0,25.31999969482422,25.636999130249023,25.35968017578125
|
| 65 |
+
2020-04-02,7400,26.920000076293945,26.920000076293945,25.84900093078613,26.32500076293945,26.040239334106445
|
| 66 |
+
2020-04-01,4700,27.270000457763672,27.270000457763672,25.790000915527344,25.79199981689453,25.51300430297852
|
| 67 |
+
2020-03-31,9100,27.489999771118164,27.96999931335449,27.270000457763672,27.46999931335449,27.1728515625
|
| 68 |
+
2020-03-30,74400,27.11000061035156,28.270000457763672,27.11000061035156,28.24300003051757,27.93749046325684
|
| 69 |
+
2020-03-27,11500,28.059999465942383,28.184999465942383,27.020000457763672,27.459999084472656,27.162960052490234
|
| 70 |
+
2020-03-26,5900,26.020000457763672,28.190000534057614,26.020000457763672,28.18000030517578,27.87517166137696
|
| 71 |
+
2020-03-25,6100,25.959999084472656,26.63999938964844,25.691999435424805,25.96299934387207,25.68215370178223
|
| 72 |
+
2020-03-24,14800,25.06999969482422,25.40200042724609,23.96500015258789,25.40200042724609,25.12722206115723
|
| 73 |
+
2020-03-23,27300,25.14999961853028,25.14999961853028,22.84000015258789,23.29999923706055,23.04795837402344
|
| 74 |
+
2020-03-20,15700,25.75,26.13999938964844,24.59000015258789,24.64999961853028,24.38335609436035
|
| 75 |
+
2020-03-19,1700,25.809999465942383,25.86000061035156,25.64999961853028,25.69599914550781,25.41804122924805
|
| 76 |
+
2020-03-18,4600,26.45000076293945,26.45000076293945,25.82999992370605,25.85000038146973,25.57037734985352
|
| 77 |
+
2020-03-17,7500,25.61000061035156,27.593000411987305,25.45000076293945,27.593000411987305,27.29452133178711
|
| 78 |
+
2020-03-16,11400,27.26000022888184,27.26000022888184,25.59700012207031,25.59700012207031,25.320112228393555
|
| 79 |
+
2020-03-13,6300,29.29999923706055,29.29999923706055,27.28499984741211,28.520999908447266,28.21248245239257
|
| 80 |
+
2020-03-12,18600,29.15999984741211,29.75,27.36599922180176,27.36599922180176,27.069976806640625
|
| 81 |
+
2020-03-11,35200,32.2599983215332,32.2599983215332,30.09000015258789,30.440000534057614,30.11072540283203
|
| 82 |
+
2020-03-10,9500,32.0099983215332,32.915000915527344,31.36000061035156,32.641998291015625,32.28890609741211
|
| 83 |
+
2020-03-09,8600,32.56999969482422,32.56999969482422,31.68000030517578,31.729999542236328,31.38677024841309
|
| 84 |
+
2020-03-06,3300,34.040000915527344,34.06999969482422,33.553001403808594,34.042999267578125,33.67475128173828
|
| 85 |
+
2020-03-05,2400,34.77000045776367,34.937999725341804,34.584999084472656,34.64699935913086,34.272216796875
|
| 86 |
+
2020-03-04,5500,35.049999237060554,35.51100158691406,34.726001739501946,35.51100158691406,35.12687301635742
|
| 87 |
+
2020-03-03,4800,34.110000610351555,34.825000762939446,33.73099899291992,33.990001678466804,33.622325897216804
|
| 88 |
+
2020-03-02,7400,32.81999969482422,33.695999145507805,32.81999969482422,33.695999145507805,33.331504821777344
|
| 89 |
+
2020-02-28,9000,33.290000915527344,33.290000915527344,32.169998168945305,32.59999847412109,32.247360229492195
|
| 90 |
+
2020-02-27,383400,35.095001220703125,35.095001220703125,33.720001220703125,33.740001678466804,33.375030517578125
|
| 91 |
+
2020-02-26,21000,35.71500015258789,35.849998474121094,35.3129997253418,35.63999938964844,35.25447463989258
|
| 92 |
+
2020-02-25,12200,36.43999862670898,36.43999862670898,35.279998779296875,35.33300018310547,34.95079803466797
|
| 93 |
+
2020-02-24,11700,36.7599983215332,36.7599983215332,36.137001037597656,36.165000915527344,35.77379608154297
|
| 94 |
+
2020-02-21,4100,37.56999969482422,37.56999969482422,37.31100082397461,37.31100082397461,36.90740203857422
|
| 95 |
+
2020-02-20,17800,37.27000045776367,37.42499923706055,37.18999862670898,37.32600021362305,36.92223739624024
|
| 96 |
+
2020-02-19,194900,37.51399993896485,37.58000183105469,37.29999923706055,37.29999923706055,36.89651870727539
|
| 97 |
+
2020-02-18,4600,37.54999923706055,37.54999923706055,37.2400016784668,37.27999877929688,36.87673568725586
|
| 98 |
+
2020-02-14,9500,37.27000045776367,37.29999923706055,37.150001525878906,37.26499938964844,36.86189651489258
|
| 99 |
+
2020-02-13,10800,37.0,37.209999084472656,37.0,37.20500183105469,36.802547454833984
|
| 100 |
+
2020-02-12,4300,37.0,37.13999938964844,36.98500061035156,37.13999938964844,36.73825073242188
|
| 101 |
+
2020-02-11,4500,36.97999954223633,37.040000915527344,36.88999938964844,36.93999862670898,36.54041290283203
|
| 102 |
+
2020-02-10,4300,36.5,36.5,36.28499984741211,36.42100143432617,36.02703094482422
|
| 103 |
+
2020-02-07,4100,36.46900177001953,36.59000015258789,36.22200012207031,36.22200012207031,35.83018112182617
|
| 104 |
+
2020-02-06,2200,36.790000915527344,36.790000915527344,36.32500076293945,36.32500076293945,35.93206787109375
|
| 105 |
+
2020-02-05,2200,36.45000076293945,36.61000061035156,36.37300109863281,36.5099983215332,36.11506271362305
|
| 106 |
+
2020-02-04,2100,36.5099983215332,36.5099983215332,36.14899826049805,36.14899826049805,35.75796890258789
|
| 107 |
+
2020-02-03,4900,35.73600006103516,35.91999816894531,35.73300170898437,35.814998626708984,35.42758178710937
|
| 108 |
+
2020-01-31,1700,36.150001525878906,36.150001525878906,35.400001525878906,35.52799987792969,35.143688201904304
|
| 109 |
+
2020-01-30,2500,36.04999923706055,36.1619987487793,35.849998474121094,36.1619987487793,35.77082824707031
|
| 110 |
+
2020-01-29,1600,36.02000045776367,36.15999984741211,36.02000045776367,36.15999984741211,35.76885223388672
|
| 111 |
+
2020-01-28,1900,35.290000915527344,35.92900085449219,35.290000915527344,35.85400009155273,35.46615982055664
|
| 112 |
+
2020-01-27,1800,35.83000183105469,35.83000183105469,35.63999938964844,35.654998779296875,35.26931381225586
|
| 113 |
+
2020-01-24,14700,36.61999893188477,36.61999893188477,36.02000045776367,36.084999084472656,35.69466018676758
|
| 114 |
+
2020-01-23,3200,35.95000076293945,36.150001525878906,35.77000045776367,36.0369987487793,35.647178649902344
|
| 115 |
+
2020-01-22,1500,36.22299957275391,36.22299957275391,36.10599899291992,36.19499969482422,35.803470611572266
|
| 116 |
+
2020-01-21,4500,36.11000061035156,36.209999084472656,36.04999923706055,36.09999847412109,35.70949935913086
|
| 117 |
+
2020-01-17,1300,36.08000183105469,36.08000183105469,35.845001220703125,35.89500045776367,35.50671768188477
|
| 118 |
+
2020-01-16,5800,35.709999084472656,35.709999084472656,35.35499954223633,35.5620002746582,35.177318572998054
|
| 119 |
+
2020-01-15,1600,35.36800003051758,35.65999984741211,35.36800003051758,35.5359992980957,35.1515998840332
|
| 120 |
+
2020-01-14,1000,35.43000030517578,35.43000030517578,35.198001861572266,35.198001861572266,34.8172607421875
|
| 121 |
+
2020-01-13,3400,34.740001678466804,35.12900161743164,34.740001678466804,35.064998626708984,34.68569564819336
|
| 122 |
+
2020-01-10,1200,34.77000045776367,34.77000045776367,34.49499893188477,34.49499893188477,34.12186050415039
|
| 123 |
+
2020-01-09,2400,34.439998626708984,34.540000915527344,34.439998626708984,34.505001068115234,34.13175582885742
|
| 124 |
+
2020-01-08,8700,34.630001068115234,34.630001068115234,34.380001068115234,34.451000213623054,34.078338623046875
|
| 125 |
+
2020-01-07,4600,34.7599983215332,34.7599983215332,34.36800003051758,34.40999984741211,34.03778076171875
|
| 126 |
+
2020-01-06,14200,34.880001068115234,34.880001068115234,34.47999954223633,34.666000366210945,34.29101181030273
|
| 127 |
+
2020-01-03,11700,34.81999969482422,34.97999954223633,34.669998168945305,34.83599853515625,34.459171295166016
|
| 128 |
+
2020-01-02,3300,35.36000061035156,35.40999984741211,34.76300048828125,34.816001892089844,34.43939208984375
|
| 129 |
+
2019-12-31,400,34.900001525878906,34.99599838256836,34.900001525878906,34.99599838256836,34.61743927001953
|
| 130 |
+
2019-12-30,3000,35.150001525878906,35.15999984741211,34.799999237060554,34.825000762939446,34.448291778564446
|
| 131 |
+
2019-12-27,3700,34.90999984741211,35.20000076293945,34.90999984741211,34.951000213623054,34.455215454101555
|
| 132 |
+
2019-12-26,400,35.02000045776367,35.02000045776367,34.817001342773445,34.830001831054695,34.33593368530273
|
| 133 |
+
2019-12-24,1400,35.130001068115234,35.130001068115234,34.61800003051758,34.685001373291016,34.192989349365234
|
| 134 |
+
2019-12-23,14000,35.0,35.220001220703125,34.639999389648445,34.685001373291016,34.192989349365234
|
| 135 |
+
2019-12-20,2700,34.830001831054695,34.830001831054695,34.584999084472656,34.669998168945305,34.17819976806641
|
| 136 |
+
2019-12-19,1400,34.520999908447266,34.610000610351555,34.48699951171875,34.529998779296875,34.04018783569336
|
| 137 |
+
2019-12-18,2400,34.880001068115234,34.90999984741211,34.580001831054695,34.580001831054695,34.08948135375977
|
| 138 |
+
2019-12-17,200,34.65399932861328,34.65399932861328,34.65399932861328,34.65399932861328,34.162425994873054
|
| 139 |
+
2019-12-16,1500,34.439998626708984,34.65999984741211,34.439998626708984,34.54700088500977,34.05694961547852
|
| 140 |
+
2019-12-13,18600,34.209999084472656,34.34999847412109,34.044998168945305,34.150001525878906,33.665576934814446
|
| 141 |
+
2019-12-12,1900,34.25,34.25,33.661998748779304,33.72900009155273,33.25054931640625
|
| 142 |
+
2019-12-11,500,33.83599853515625,33.92599868774414,33.83599853515625,33.92599868774414,33.44475555419922
|
| 143 |
+
2019-12-10,2700,33.84999847412109,33.84999847412109,33.630001068115234,33.65900039672852,33.18154525756836
|
| 144 |
+
2019-12-09,6400,33.7599983215332,33.7599983215332,33.56999969482422,33.576000213623054,33.099720001220696
|
| 145 |
+
2019-12-06,500,33.53900146484375,33.595001220703125,33.53900146484375,33.55699920654297,33.080989837646484
|
| 146 |
+
2019-12-05,1400,33.200000762939446,33.30899810791016,33.189998626708984,33.290000915527344,32.817779541015625
|
| 147 |
+
2019-12-04,2300,33.09999847412109,33.34999847412109,33.09999847412109,33.30699920654297,32.83453750610352
|
| 148 |
+
2019-12-03,5900,33.0,33.0,32.755001068115234,32.78499984741211,32.31993865966797
|
| 149 |
+
2019-12-02,3700,33.36999893188477,33.36999893188477,33.082000732421875,33.15999984741211,32.689620971679695
|
| 150 |
+
2019-11-29,600,33.40999984741211,33.40999984741211,33.069000244140625,33.069000244140625,32.59991455078125
|
| 151 |
+
2019-11-27,1400,33.34000015258789,33.34000015258789,33.200000762939446,33.310001373291016,32.83749389648437
|
| 152 |
+
2019-11-26,1100,33.22999954223633,33.25,33.15999984741211,33.25,32.778343200683594
|
| 153 |
+
2019-11-25,2700,32.85599899291992,33.014999389648445,32.85599899291992,33.014999389648445,32.546676635742195
|
| 154 |
+
2019-11-22,600,33.06999969482422,33.06999969482422,32.576000213623054,32.705001831054695,32.241077423095696
|
| 155 |
+
2019-11-21,1900,32.830001831054695,32.830001831054695,32.540000915527344,32.615001678466804,32.15235137939453
|
| 156 |
+
2019-11-20,1200,32.880001068115234,32.880001068115234,32.610000610351555,32.832000732421875,32.36627578735352
|
| 157 |
+
2019-11-19,2600,33.0,33.0,32.80199813842773,32.80199813842773,32.33669662475586
|
| 158 |
+
2019-11-18,1800,32.902999877929695,33.09999847412109,32.902999877929695,33.03499984741211,32.5663948059082
|
| 159 |
+
2019-11-15,2000,32.69499969482422,32.779998779296875,32.61999893188477,32.715999603271484,32.25191879272461
|
| 160 |
+
2019-11-14,200,32.450000762939446,32.51300048828125,32.450000762939446,32.51300048828125,32.05179977416992
|
| 161 |
+
2019-11-13,200,32.459999084472656,32.459999084472656,32.457000732421875,32.457000732421875,31.9965934753418
|
| 162 |
+
2019-11-12,19600,32.630001068115234,32.630001068115234,32.50400161743164,32.557998657226555,32.096160888671875
|
| 163 |
+
2019-11-11,3000,32.889999389648445,32.889999389648445,32.5,32.5,32.03898239135742
|
| 164 |
+
2019-11-08,3500,32.72999954223633,32.72999954223633,32.580001831054695,32.61800003051758,32.155311584472656
|
| 165 |
+
2019-11-07,1400,32.889999389648445,32.889999389648445,32.588001251220696,32.588001251220696,32.125736236572266
|
| 166 |
+
2019-11-06,2400,33.0099983215332,33.0099983215332,32.935001373291016,32.935001373291016,32.46781539916992
|
| 167 |
+
2019-11-05,600,33.040000915527344,33.05099868774414,33.040000915527344,33.05099868774414,32.582168579101555
|
| 168 |
+
2019-11-04,3500,33.251998901367195,33.251998901367195,32.998001098632805,33.06100082397461,32.592025756835945
|
| 169 |
+
2019-11-01,7100,32.970001220703125,33.209999084472656,32.970001220703125,33.182998657226555,32.712291717529304
|
| 170 |
+
2019-10-31,2600,33.029998779296875,33.029998779296875,33.0,33.005001068115234,32.536819458007805
|
| 171 |
+
2019-10-30,5600,33.080001831054695,33.27000045776367,33.080001831054695,33.209999084472656,32.73891067504883
|
| 172 |
+
2019-10-29,70800,32.90999984741211,32.97999954223633,32.830001831054695,32.860000610351555,32.393875122070305
|
| 173 |
+
2019-10-28,1900,33.189998626708984,33.189998626708984,32.84000015258789,32.924999237060554,32.45795440673828
|
| 174 |
+
2019-10-25,2800,33.02000045776367,33.02000045776367,32.75600051879883,32.779998779296875,32.31501007080078
|
| 175 |
+
2019-10-24,98500,32.939998626708984,32.950000762939446,32.70800018310547,32.93000030517578,32.46288299560547
|
| 176 |
+
2019-10-23,7000,32.860000610351555,32.86999893188477,32.65999984741211,32.86999893188477,32.403732299804695
|
| 177 |
+
2019-10-22,1000,32.617000579833984,32.779998779296875,32.60300064086914,32.639999389648445,32.17699432373047
|
| 178 |
+
2019-10-21,19000,33.189998626708984,33.36999893188477,32.527999877929695,32.55199813842773,32.09024429321289
|
| 179 |
+
2019-10-18,7100,32.5,32.900001525878906,32.323001861572266,32.860000610351555,32.393875122070305
|
| 180 |
+
2019-10-17,3400,32.080001831054695,32.299999237060554,32.080001831054695,32.299999237060554,31.8418197631836
|
| 181 |
+
2019-10-16,4000,32.0099983215332,32.31999969482422,31.89999961853028,32.169998168945305,31.71366310119629
|
| 182 |
+
2019-10-15,5400,31.590999603271484,31.84499931335449,31.590999603271484,31.82999992370605,31.37848663330078
|
| 183 |
+
2019-10-14,2200,31.559999465942383,31.64999961853028,31.479999542236328,31.54999923706055,31.102458953857425
|
| 184 |
+
2019-10-11,3500,31.46999931335449,32.110000610351555,31.38999938964844,31.51700019836425,31.06992721557617
|
| 185 |
+
2019-10-10,4800,30.79999923706055,31.309999465942383,30.770000457763672,31.090999603271484,30.64996910095215
|
| 186 |
+
2019-10-09,1700,30.3799991607666,30.85000038146973,30.3799991607666,30.69899940490723,30.26352882385254
|
| 187 |
+
2019-10-08,2200,30.940000534057614,30.940000534057614,30.440000534057614,30.55100059509277,30.117631912231445
|
| 188 |
+
2019-10-07,700,31.03000068664551,31.03000068664551,30.98900032043457,30.98900032043457,30.54941749572754
|
| 189 |
+
2019-10-04,2400,30.63999938964844,31.04700088500977,30.63999938964844,31.04700088500977,30.60659599304199
|
| 190 |
+
2019-10-03,2300,30.5,30.68000030517578,30.5,30.54400062561035,30.110729217529297
|
| 191 |
+
2019-10-02,3000,30.770000457763672,30.809999465942383,30.59000015258789,30.62899971008301,30.194522857666016
|
| 192 |
+
2019-10-01,1400,31.18000030517578,31.208999633789062,31.104999542236328,31.14999961853028,30.70813369750977
|
| 193 |
+
2019-09-30,1700,31.690000534057614,31.690000534057614,31.145999908447266,31.145999908447266,30.70418930053711
|
| 194 |
+
2019-09-27,700,30.988000869750977,30.99099922180176,30.988000869750977,30.99099922180176,30.551387786865234
|
| 195 |
+
2019-09-26,4400,31.559999465942383,31.559999465942383,31.03000068664551,31.04999923706055,30.60955047607422
|
| 196 |
+
2019-09-24,500,30.99900054931641,30.99900054931641,30.76499938964844,30.76499938964844,30.328594207763672
|
| 197 |
+
2019-09-23,600,31.13999938964844,31.24399948120117,31.06999969482422,31.233999252319336,30.79094123840332
|
| 198 |
+
2019-09-20,400,31.09000015258789,31.09000015258789,31.06999969482422,31.06999969482422,30.6292667388916
|
| 199 |
+
2019-09-19,400,31.36000061035156,31.459999084472656,31.36000061035156,31.363000869750977,30.91811370849609
|
| 200 |
+
2019-09-18,500,31.670000076293945,31.670000076293945,31.34000015258789,31.34000015258789,30.895437240600582
|
| 201 |
+
2019-09-17,800,31.1299991607666,32.81999969482422,31.1299991607666,31.184999465942383,30.74263572692871
|
| 202 |
+
2019-09-16,600,30.89999961853028,31.1200008392334,30.89999961853028,31.08799934387207,30.647010803222656
|
| 203 |
+
2019-09-13,1900,31.209999084472656,31.479999542236328,31.20000076293945,31.20000076293945,30.75742530822754
|
| 204 |
+
2019-09-11,3200,30.76700019836425,31.01000022888184,30.76700019836425,30.91200065612793,30.47350883483887
|
| 205 |
+
2019-09-10,200,30.47699928283692,30.47699928283692,30.47699928283692,30.47699928283692,30.044677734375
|
| 206 |
+
2019-09-09,8200,31.10000038146973,31.20000076293945,30.53000068664551,30.54899978637696,30.115657806396484
|
| 207 |
+
2019-09-06,1000,30.959999084472656,31.065000534057614,30.93000030517578,30.95000076293945,30.51097106933593
|
| 208 |
+
2019-09-05,2100,31.089000701904297,31.13599967956543,30.979999542236328,31.09499931335449,30.653913497924805
|
| 209 |
+
2019-09-04,1900,30.61000061035156,30.979999542236328,30.61000061035156,30.93000030517578,30.49125289916992
|
| 210 |
+
2019-09-03,100,30.295000076293945,30.295000076293945,30.295000076293945,30.295000076293945,29.86526298522949
|
| 211 |
+
2019-08-30,200,30.31999969482422,30.31999969482422,30.239999771118164,30.239999771118164,29.81104278564453
|
| 212 |
+
2019-08-29,900,30.07999992370605,30.21999931335449,30.07999992370605,30.145000457763672,29.71738815307617
|
| 213 |
+
2019-08-28,900,29.90999984741211,29.979999542236328,29.90999984741211,29.96500015258789,29.53994178771973
|
| 214 |
+
2019-08-27,500,29.95000076293945,29.95000076293945,29.86000061035156,29.86000061035156,29.43643379211425
|
| 215 |
+
2019-08-26,400,29.8799991607666,29.88400077819824,29.8799991607666,29.88400077819824,29.46009063720703
|
| 216 |
+
2019-08-23,500,30.09000015258789,30.09000015258789,29.77799987792969,29.77799987792969,29.35559463500977
|
| 217 |
+
2019-08-22,800,30.190000534057614,30.36000061035156,30.190000534057614,30.334999084472656,29.904693603515625
|
| 218 |
+
2019-08-21,800,30.209999084472656,30.31999969482422,30.170000076293945,30.31999969482422,29.88990592956543
|
| 219 |
+
2019-08-20,2000,30.03000068664551,30.290000915527344,30.03000068664551,30.131000518798828,29.70358848571777
|
| 220 |
+
2019-08-19,2300,30.20000076293945,30.459999084472656,30.10000038146973,30.39900016784668,29.96778678894043
|
| 221 |
+
2019-08-16,2400,29.90999984741211,30.31999969482422,29.90999984741211,30.20000076293945,29.77160835266113
|
| 222 |
+
2019-08-15,2500,30.21999931335449,30.21999931335449,29.68000030517578,29.809999465942383,29.38714027404785
|
| 223 |
+
2019-08-14,1800,29.81999969482422,29.920000076293945,29.819000244140625,29.875,29.45121955871582
|
| 224 |
+
2019-08-13,4000,30.459999084472656,30.75,30.07999992370605,30.19499969482422,29.766679763793945
|
| 225 |
+
2019-08-12,2400,30.01000022888184,30.211000442504886,30.01000022888184,30.165000915527344,29.73710632324219
|
| 226 |
+
2019-08-09,2100,30.20000076293945,30.540000915527344,30.20000076293945,30.47500038146973,30.04270935058593
|
| 227 |
+
2019-08-08,3200,29.739999771118164,30.59000015258789,29.739999771118164,30.53000068664551,30.0969295501709
|
| 228 |
+
2019-08-07,1300,29.604999542236328,29.96999931335449,29.604999542236328,29.90999984741211,29.48572158813477
|
| 229 |
+
2019-08-06,1100,29.709999084472656,29.790000915527344,29.709999084472656,29.72400093078613,29.3023624420166
|
| 230 |
+
2019-08-05,3800,30.420000076293945,30.420000076293945,29.40999984741211,29.63599967956543,29.21560859680176
|
| 231 |
+
2019-08-02,1300,30.71999931335449,30.739999771118164,30.690000534057614,30.70599937438965,30.27043151855469
|
| 232 |
+
2019-08-01,2400,30.979999542236328,30.979999542236328,30.459999084472656,30.722999572753903,30.28718948364257
|
| 233 |
+
2019-07-31,1900,30.989999771118164,31.04999923706055,30.76799964904785,30.76799964904785,30.33155059814453
|
| 234 |
+
2019-07-30,2300,31.0,31.0,30.520000457763672,30.74799919128418,30.31183433532715
|
| 235 |
+
2019-07-29,5200,31.57999992370605,31.57999992370605,30.14999961853028,31.27499961853028,30.83135986328125
|
| 236 |
+
2019-07-26,1500,31.1299991607666,31.1299991607666,30.895000457763672,30.895000457763672,30.456750869750977
|
| 237 |
+
2019-07-25,100,30.795000076293945,30.795000076293945,30.795000076293945,30.795000076293945,30.358169555664062
|
| 238 |
+
2019-07-24,1100,31.020000457763672,31.04999923706055,30.81999969482422,30.81999969482422,30.38281440734864
|
| 239 |
+
2019-07-23,1000,30.809999465942383,30.8700008392334,30.79199981689453,30.79199981689453,30.35521125793457
|
| 240 |
+
2019-07-22,3900,30.8700008392334,31.239999771118164,30.84000015258789,31.18199920654297,30.73967742919922
|
| 241 |
+
2019-07-19,2600,30.70000076293945,31.05900001525879,30.68000030517578,30.863000869750977,30.42520523071289
|
| 242 |
+
2019-07-18,1800,30.96999931335449,30.96999931335449,30.5,30.9060001373291,30.46759414672852
|
| 243 |
+
2019-07-17,4100,31.09000015258789,31.09000015258789,30.56999969482422,30.80500030517578,30.36802673339844
|
| 244 |
+
2019-07-16,2500,30.40900039672852,30.47599983215332,30.40900039672852,30.42499923706055,29.99341583251953
|
| 245 |
+
2019-07-15,2200,31.059999465942383,31.059999465942383,30.520000457763672,30.57099914550781,30.13734436035156
|
| 246 |
+
2019-07-12,3400,30.518999099731445,30.99900054931641,30.31999969482422,30.99900054931641,30.55927467346192
|
| 247 |
+
2019-07-11,3200,30.540000915527344,30.854999542236328,30.35000038146973,30.410999298095703,29.97961616516113
|
| 248 |
+
2019-07-10,2000,30.35000038146973,30.53000068664551,30.34000015258789,30.53000068664551,30.0969295501709
|
| 249 |
+
2019-07-09,700,30.739999771118164,30.739999771118164,30.125,30.125,29.697673797607425
|
| 250 |
+
2019-07-08,2800,30.489999771118164,30.5,30.44499969482422,30.44499969482422,30.01313400268555
|
| 251 |
+
2019-07-05,1600,30.68000030517578,30.85000038146973,30.68000030517578,30.84000015258789,30.402530670166016
|
| 252 |
+
2019-07-03,600,30.95100021362305,31.045000076293945,30.95100021362305,31.045000076293945,30.60462188720703
|
| 253 |
+
2019-07-02,1400,30.38999938964844,30.61899948120117,30.3700008392334,30.61899948120117,30.18466377258301
|
| 254 |
+
2019-07-01,1900,30.75,30.75,30.583999633789062,30.59900093078613,30.16495132446289
|
| 255 |
+
2019-06-28,400,30.3799991607666,30.6299991607666,30.3799991607666,30.62700080871582,30.19255256652832
|
| 256 |
+
2019-06-27,100,30.13500022888184,30.13500022888184,30.13500022888184,30.13500022888184,29.7075309753418
|
| 257 |
+
2019-06-26,400,30.209999084472656,30.229999542236328,30.209999084472656,30.229999542236328,29.80118179321289
|
| 258 |
+
2019-06-25,400,30.670000076293945,30.81999969482422,30.670000076293945,30.81999969482422,29.994403839111328
|
| 259 |
+
2019-06-24,300,30.92499923706055,30.92499923706055,30.92499923706055,30.92499923706055,30.09659004211425
|
| 260 |
+
2019-06-21,500,30.70000076293945,30.70000076293945,30.641000747680664,30.645000457763672,29.8240909576416
|
| 261 |
+
2019-06-20,100,30.78499984741211,30.78499984741211,30.78499984741211,30.78499984741211,29.96034049987793
|
| 262 |
+
2019-06-19,100,30.52499961853028,30.52499961853028,30.52499961853028,30.52499961853028,29.707305908203125
|
| 263 |
+
2019-06-18,100,30.309999465942383,30.309999465942383,30.27599906921387,30.27599906921387,29.464975357055664
|
| 264 |
+
2019-06-17,500,30.113000869750977,30.132999420166016,30.09000015258789,30.09000015258789,29.28396034240723
|
| 265 |
+
2019-06-14,100,30.16900062561035,30.16900062561035,30.16900062561035,30.16900062561035,29.36084175109864
|
| 266 |
+
2019-06-13,400,30.15999984741211,30.32399940490723,30.15999984741211,30.28300094604492,29.47178840637207
|
| 267 |
+
2019-06-12,200,30.0310001373291,30.0310001373291,29.98500061035156,29.98500061035156,29.181772232055664
|
| 268 |
+
2019-06-11,100,29.8700008392334,29.96500015258789,29.8700008392334,29.96500015258789,29.16230773925781
|
| 269 |
+
2019-06-10,200,29.89999961853028,29.89999961853028,29.857999801635746,29.857999801635746,29.05817413330078
|
| 270 |
+
2019-06-07,400,29.920000076293945,30.01000022888184,29.920000076293945,29.964000701904297,29.161333084106445
|
| 271 |
+
2019-06-06,100,29.84000015258789,29.84000015258789,29.739999771118164,29.739999771118164,28.94333457946777
|
| 272 |
+
2019-06-05,200,29.65999984741211,29.65999984741211,29.645000457763672,29.645000457763672,28.85087966918945
|
| 273 |
+
2019-06-04,200,29.347999572753903,29.35099983215332,29.347999572753903,29.35099983215332,28.564754486083984
|
| 274 |
+
2019-06-03,300,28.78000068664551,28.933000564575195,28.78000068664551,28.933000564575195,28.1579532623291
|
| 275 |
+
2019-05-31,500,28.38400077819824,28.79999923706055,28.38400077819824,28.79999923706055,28.02851486206055
|
| 276 |
+
2019-05-30,600,28.559999465942383,28.559999465942383,28.444000244140625,28.51499938964844,27.75114822387696
|
| 277 |
+
2019-05-29,1000,28.440000534057614,28.53499984741211,28.440000534057614,28.53499984741211,27.770612716674805
|
| 278 |
+
2019-05-28,300,28.816999435424805,28.816999435424805,28.816999435424805,28.816999435424805,28.04505920410156
|
| 279 |
+
2019-05-24,100,28.71500015258789,28.71500015258789,28.71500015258789,28.71500015258789,27.94579315185547
|
| 280 |
+
2019-05-23,900,28.506999969482425,28.6200008392334,28.488000869750977,28.4950008392334,27.73168563842773
|
| 281 |
+
2019-05-22,200,28.88999938964844,28.88999938964844,28.864999771118164,28.864999771118164,28.09177207946777
|
| 282 |
+
2019-05-21,200,28.84000015258789,28.84000015258789,28.770000457763672,28.770000457763672,27.99931907653809
|
| 283 |
+
2019-05-20,200,28.6299991607666,28.6299991607666,28.559999465942383,28.559999465942383,27.79494285583496
|
| 284 |
+
2019-05-17,300,28.56999969482422,28.7450008392334,28.56999969482422,28.7450008392334,27.974987030029297
|
| 285 |
+
2019-05-16,400,29.00200080871582,29.00200080871582,28.941999435424805,28.941999435424805,28.166709899902344
|
| 286 |
+
2019-05-15,800,29.066999435424805,29.25,29.066999435424805,29.06800079345703,28.289337158203125
|
| 287 |
+
2019-05-14,100,29.02499961853028,29.02499961853028,29.02499961853028,29.02499961853028,28.247488021850582
|
| 288 |
+
2019-05-13,100,29.14699935913086,29.14699935913086,29.14699935913086,29.14699935913086,28.36621856689453
|
| 289 |
+
2019-05-10,600,29.35000038146973,29.3700008392334,29.35000038146973,29.36800003051757,28.581298828125
|
| 290 |
+
2019-05-09,200,28.989999771118164,29.14999961853028,28.989999771118164,29.14999961853028,28.36913871765137
|
| 291 |
+
2019-05-08,100,29.37400054931641,29.37400054931641,29.37400054931641,29.37400054931641,28.587141036987305
|
| 292 |
+
2019-05-07,1400,29.88999938964844,29.88999938964844,29.729999542236328,29.7509994506836,28.95404052734375
|
| 293 |
+
2019-05-06,100,29.92499923706055,29.92499923706055,29.92499923706055,29.92499923706055,29.12337875366211
|
| 294 |
+
2019-05-03,700,29.729999542236328,30.045000076293945,29.71999931335449,30.045000076293945,29.240163803100582
|
| 295 |
+
2019-05-02,200,29.76000022888184,29.76000022888184,29.76000022888184,29.76000022888184,28.96279716491699
|
| 296 |
+
2019-05-01,700,29.78000068664551,29.989999771118164,29.78000068664551,29.989999771118164,29.18663787841797
|
| 297 |
+
2019-04-30,900,29.8700008392334,29.8700008392334,29.7450008392334,29.7450008392334,28.94820022583008
|
| 298 |
+
2019-04-26,500,29.70599937438965,29.7450008392334,29.70599937438965,29.7450008392334,28.94820022583008
|
| 299 |
+
2019-04-25,700,29.790000915527344,29.82500076293945,29.71999931335449,29.82500076293945,29.026058197021484
|
| 300 |
+
2019-04-24,400,29.729999542236328,29.77400016784668,29.729999542236328,29.77400016784668,28.97642517089844
|
| 301 |
+
2019-04-23,100,29.57399940490723,29.57399940490723,29.57399940490723,29.57399940490723,28.78178024291992
|
| 302 |
+
2019-04-22,500,29.60000038146973,29.63500022888184,29.57999992370605,29.63500022888184,28.84114646911621
|
| 303 |
+
2019-04-18,800,29.593000411987305,29.60199928283692,29.51499938964844,29.51499938964844,28.72436141967773
|
| 304 |
+
2019-04-17,200,29.604999542236328,29.604999542236328,29.545000076293945,29.545000076293945,28.753557205200195
|
| 305 |
+
2019-04-16,800,29.542999267578125,29.6200008392334,29.51499938964844,29.51499938964844,28.72436141967773
|
| 306 |
+
2019-04-15,100,29.51000022888184,29.51000022888184,29.51000022888184,29.51000022888184,28.71949577331543
|
| 307 |
+
2019-04-12,300,29.295000076293945,29.32500076293945,29.229999542236328,29.32500076293945,28.53945159912109
|
| 308 |
+
2019-04-11,100,29.27499961853028,29.27499961853028,29.27499961853028,29.27499961853028,28.49079132080078
|
| 309 |
+
2019-04-10,2900,28.940000534057614,29.28000068664551,28.940000534057614,29.15999984741211,28.37887191772461
|
| 310 |
+
2019-04-09,400,29.09000015258789,29.09000015258789,28.82999992370605,28.9060001373291,28.131675720214844
|
| 311 |
+
2019-04-05,300,29.489999771118164,29.489999771118164,29.46999931335449,29.46999931335449,28.68056678771973
|
| 312 |
+
2019-04-04,700,29.194000244140625,29.29999923706055,29.18000030517578,29.18000030517578,28.39833641052246
|
| 313 |
+
2019-04-03,700,29.040000915527344,29.16900062561035,29.040000915527344,29.16900062561035,28.387630462646484
|
| 314 |
+
2019-04-02,100,28.92499923706055,28.92499923706055,28.92499923706055,28.92499923706055,28.150165557861328
|
| 315 |
+
2019-04-01,200,28.95599937438965,28.989999771118164,28.95599937438965,28.989999771118164,28.213422775268555
|
| 316 |
+
2019-03-29,700,28.78700065612793,28.98600006103516,28.78700065612793,28.98600006103516,28.209531784057614
|
| 317 |
+
2019-03-28,300,28.78000068664551,28.78000068664551,28.690000534057614,28.729999542236328,27.960390090942383
|
| 318 |
+
2019-03-27,500,28.76000022888184,28.934999465942383,28.76000022888184,28.934999465942383,28.15989685058593
|
| 319 |
+
2019-03-26,2100,28.86000061035156,28.94899940490723,28.59000015258789,28.915000915527344,28.14043426513672
|
| 320 |
+
2019-03-25,800,28.864999771118164,28.864999771118164,28.78000068664551,28.78000068664551,28.00905036926269
|
| 321 |
+
2019-03-22,400,29.209999084472656,29.209999084472656,28.87100028991699,28.90999984741211,28.13556861877441
|
| 322 |
+
2019-03-21,200,29.35000038146973,29.545000076293945,29.35000038146973,29.545000076293945,28.753557205200195
|
| 323 |
+
2019-03-20,300,29.5,29.57200050354004,29.5,29.57200050354004,28.77983665466309
|
| 324 |
+
2019-03-19,100,29.59900093078613,29.59900093078613,29.59900093078613,29.59900093078613,28.76815795898437
|
| 325 |
+
2019-03-18,400,29.520000457763672,29.64800071716309,29.51000022888184,29.64800071716309,28.81578063964844
|
| 326 |
+
2019-03-15,200,29.35000038146973,29.35000038146973,29.35000038146973,29.35000038146973,28.5261459350586
|
| 327 |
+
2019-03-14,500,29.36000061035156,29.36000061035156,29.209999084472656,29.209999084472656,28.39007377624512
|
| 328 |
+
2019-03-13,600,29.18000030517578,29.18000030517578,29.125,29.125,28.30746078491211
|
| 329 |
+
2019-03-12,600,28.95100021362305,29.15500068664551,28.95100021362305,29.114999771118164,28.297740936279297
|
| 330 |
+
2019-03-11,100,28.940000534057614,28.940000534057614,28.934999465942383,28.934999465942383,28.12279510498047
|
| 331 |
+
2019-03-08,300,28.5,28.55500030517578,28.49900054931641,28.55500030517578,27.753461837768555
|
| 332 |
+
2019-03-07,200,28.68000030517578,28.70000076293945,28.68000030517578,28.70000076293945,27.894392013549805
|
| 333 |
+
2019-03-06,300,28.99399948120117,28.99399948120117,28.96500015258789,28.96500015258789,28.15195274353028
|
| 334 |
+
2019-03-05,1800,29.13999938964844,29.14999961853028,29.045000076293945,29.045000076293945,28.229705810546875
|
| 335 |
+
2019-03-04,100,29.20499992370605,29.20499992370605,29.20499992370605,29.20499992370605,28.385215759277344
|
| 336 |
+
2019-03-01,300,29.05599975585937,29.1299991607666,29.05599975585937,29.1299991607666,28.31232070922852
|
| 337 |
+
2019-02-28,100,28.965999603271484,28.965999603271484,28.965999603271484,28.965999603271484,28.15292549133301
|
| 338 |
+
2019-02-27,200,29.040000915527344,29.040000915527344,29.040000915527344,29.040000915527344,28.22484970092773
|
| 339 |
+
2019-02-26,400,28.90999984741211,28.95400047302246,28.90999984741211,28.95400047302246,28.14126205444336
|
| 340 |
+
2019-02-25,200,29.14999961853028,29.14999961853028,29.125,29.125,28.30746078491211
|
| 341 |
+
2019-02-22,200,28.940000534057614,29.1299991607666,28.940000534057614,29.1299991607666,28.31232070922852
|
| 342 |
+
2019-02-21,400,28.92300033569336,28.95499992370605,28.92300033569336,28.95499992370605,28.14223480224609
|
| 343 |
+
2019-02-20,300,28.836000442504886,28.8700008392334,28.836000442504886,28.8700008392334,28.05961990356445
|
| 344 |
+
2019-02-19,500,28.489999771118164,28.73200035095215,28.489999771118164,28.73200035095215,27.925493240356445
|
| 345 |
+
2019-02-15,200,28.45000076293945,28.45000076293945,28.417999267578125,28.417999267578125,27.62030601501465
|
| 346 |
+
2019-02-14,100,27.989999771118164,28.14200019836425,27.989999771118164,28.14200019836425,27.352054595947266
|
| 347 |
+
2019-02-13,200,28.131999969482425,28.14800071716309,28.131999969482425,28.14800071716309,27.35788536071777
|
| 348 |
+
2019-02-12,200,28.11000061035156,28.11000061035156,28.11000061035156,28.11000061035156,27.320953369140625
|
| 349 |
+
2019-02-11,200,27.86000061035156,27.86000061035156,27.84600067138672,27.84600067138672,27.06436538696289
|
| 350 |
+
2019-02-08,300,27.768999099731445,27.77899932861328,27.739999771118164,27.77899932861328,26.99924278259277
|
| 351 |
+
2019-02-07,700,27.67700004577637,28.06999969482422,27.67700004577637,27.895000457763672,27.11198806762696
|
| 352 |
+
2019-02-06,100,27.94899940490723,27.94899940490723,27.94899940490723,27.94899940490723,27.16446876525879
|
| 353 |
+
2019-02-05,800,27.93000030517578,28.035999298095703,27.88500022888184,28.035999298095703,27.2490291595459
|
| 354 |
+
2019-02-04,300,27.959999084472656,27.981000900268555,27.959999084472656,27.981000900268555,27.195571899414062
|
| 355 |
+
2019-02-01,600,28.01000022888184,28.01000022888184,27.961000442504886,27.961000442504886,27.17613410949707
|
| 356 |
+
2019-01-31,100,27.88999938964844,27.88999938964844,27.88999938964844,27.88999938964844,27.10712623596192
|
| 357 |
+
2019-01-30,100,27.48600006103516,27.48600006103516,27.48600006103516,27.48600006103516,26.714468002319336
|
| 358 |
+
2019-01-29,300,27.48699951171875,27.48699951171875,27.39200019836425,27.39200019836425,26.623106002807614
|
| 359 |
+
2019-01-28,700,27.1200008392334,27.37400054931641,27.1200008392334,27.357999801635746,26.59006118774414
|
| 360 |
+
2019-01-25,300,27.65999984741211,27.65999984741211,27.4950008392334,27.4950008392334,26.72321701049805
|
| 361 |
+
2019-01-24,700,27.43600082397461,27.43600082397461,27.38999938964844,27.434999465942383,26.664899826049805
|
| 362 |
+
2019-01-23,800,27.31800079345703,27.31800079345703,27.30100059509277,27.30699920654297,26.54049301147461
|
| 363 |
+
2019-01-22,400,27.207000732421875,27.209999084472656,27.207000732421875,27.209999084472656,26.44621467590332
|
| 364 |
+
2019-01-18,200,27.489999771118164,27.489999771118164,27.43000030517578,27.43000030517578,26.6600399017334
|
| 365 |
+
2019-01-17,1900,27.01000022888184,27.540000915527344,26.996999740600582,27.28000068664551,26.51425170898437
|
| 366 |
+
2019-01-16,600,26.95599937438965,27.06999969482422,26.875,26.875,26.1206169128418
|
| 367 |
+
2019-01-15,700,26.690000534057614,26.795000076293945,26.65999984741211,26.795000076293945,26.042865753173828
|
| 368 |
+
2019-01-14,100,26.75,26.75,26.75,26.75,25.999128341674805
|
| 369 |
+
2019-01-11,600,26.84000015258789,26.84000015258789,26.70000076293945,26.70000076293945,25.95053291320801
|
| 370 |
+
2019-01-10,200,26.79999923706055,26.79999923706055,26.72599983215332,26.729999542236328,25.97968864440918
|
| 371 |
+
2019-01-09,800,26.40999984741211,26.559999465942383,26.40999984741211,26.52199935913086,25.77752494812012
|
| 372 |
+
2019-01-08,300,26.29999923706055,26.29999923706055,26.28400039672852,26.29700088500977,25.5588436126709
|
| 373 |
+
2019-01-07,600,26.03000068664551,26.108999252319336,26.03000068664551,26.108999252319336,25.37611961364746
|
| 374 |
+
2019-01-04,1000,26.1299991607666,26.1299991607666,25.78000068664551,25.95000076293945,25.22158241271973
|
| 375 |
+
2019-01-03,400,25.565000534057614,25.638999938964844,25.49099922180176,25.49099922180176,24.77546501159668
|
| 376 |
+
2019-01-02,400,25.520000457763672,25.795000076293945,25.520000457763672,25.795000076293945,25.070932388305664
|
| 377 |
+
2018-12-31,1800,26.06999969482422,26.06999969482422,25.65999984741211,25.67499923706055,24.954301834106445
|
| 378 |
+
2018-12-28,3200,25.54999923706055,26.15999984741211,25.54999923706055,25.934999465942383,25.20700263977051
|
| 379 |
+
2018-12-27,500,25.38999938964844,25.43000030517578,25.38999938964844,25.40999984741211,24.604406356811523
|
| 380 |
+
2018-12-26,300,25.479999542236328,25.479999542236328,25.459999084472656,25.459999084472656,24.652820587158203
|
| 381 |
+
2018-12-24,1100,25.6299991607666,25.64999961853028,25.059999465942383,25.06999969482422,24.27518653869629
|
| 382 |
+
2018-12-21,600,26.0,26.0,25.6259994506836,25.6259994506836,24.81355857849121
|
| 383 |
+
2018-12-19,300,26.065000534057614,26.065000534057614,26.065000534057614,26.065000534057614,25.2386417388916
|
| 384 |
+
2018-12-18,500,26.31999969482422,26.31999969482422,26.170000076293945,26.170000076293945,25.340312957763672
|
| 385 |
+
2018-12-17,800,26.60199928283692,26.60199928283692,26.29599952697754,26.29599952697754,25.462316513061523
|
| 386 |
+
2018-12-14,1000,26.864999771118164,26.864999771118164,26.36000061035156,26.42300033569336,25.58529281616211
|
| 387 |
+
2018-12-13,2300,26.78300094604492,27.09000015258789,26.78300094604492,26.82999992370605,25.979389190673828
|
| 388 |
+
2018-12-12,700,26.82999992370605,26.82999992370605,26.57999992370605,26.57999992370605,25.737314224243164
|
| 389 |
+
2018-12-11,1200,26.420000076293945,26.420000076293945,26.35000038146973,26.39999961853028,25.56302070617676
|
| 390 |
+
2018-12-10,700,26.46999931335449,26.46999931335449,26.18000030517578,26.32999992370605,25.4952392578125
|
| 391 |
+
2018-12-07,2100,26.61000061035156,27.0,26.59499931335449,26.59499931335449,25.751840591430664
|
| 392 |
+
2018-12-06,800,26.56999969482422,26.56999969482422,26.46199989318848,26.46199989318848,25.62305450439453
|
| 393 |
+
2018-12-04,1700,27.28000068664551,27.31999969482422,26.815000534057614,26.815000534057614,25.964862823486328
|
| 394 |
+
2018-12-03,300,27.53000068664551,27.53000068664551,27.53000068664551,27.53000068664551,26.657196044921875
|
| 395 |
+
2018-11-30,800,27.239999771118164,27.312000274658203,27.239999771118164,27.312000274658203,26.446107864379886
|
| 396 |
+
2018-11-29,200,27.26000022888184,27.26000022888184,27.26000022888184,27.26000022888184,26.39575386047364
|
| 397 |
+
2018-11-28,100,27.11800003051757,27.11800003051757,27.11800003051757,27.11800003051757,26.25825500488281
|
| 398 |
+
2018-11-27,400,27.059999465942383,27.059999465942383,27.059999465942383,27.059999465942383,26.20209503173828
|
| 399 |
+
2018-11-26,500,27.03000068664551,27.03000068664551,27.03000068664551,27.03000068664551,26.17304801940918
|
| 400 |
+
2018-11-23,500,26.71999931335449,26.71999931335449,26.71999931335449,26.71999931335449,25.87287712097168
|
| 401 |
+
2018-11-21,300,26.8700008392334,27.077999114990234,26.8700008392334,27.077999114990234,26.21952438354492
|
| 402 |
+
2018-11-20,100,26.82999992370605,26.82999992370605,26.82999992370605,26.82999992370605,25.979389190673828
|
| 403 |
+
2018-11-19,100,27.35000038146973,27.35000038146973,27.35000038146973,27.35000038146973,26.48290252685547
|
| 404 |
+
2018-11-16,100,27.06399917602539,27.06399917602539,27.06399917602539,27.06399917602539,26.205968856811523
|
| 405 |
+
2018-11-15,700,26.71999931335449,27.0,26.71999931335449,26.979999542236328,26.1246337890625
|
| 406 |
+
2018-11-13,100,26.989999771118164,26.989999771118164,26.989999771118164,26.989999771118164,26.134313583374023
|
| 407 |
+
2018-11-12,200,26.989999771118164,26.989999771118164,26.989999771118164,26.989999771118164,26.134313583374023
|
| 408 |
+
2018-11-09,100,27.6200008392334,27.6200008392334,27.6200008392334,27.6200008392334,26.74434280395508
|
| 409 |
+
2018-11-08,300,27.854999542236328,27.854999542236328,27.854999542236328,27.854999542236328,26.97189140319824
|
| 410 |
+
2018-11-07,400,27.718000411987305,27.854999542236328,27.718000411987305,27.854999542236328,26.97189140319824
|
| 411 |
+
2018-11-06,100,27.06800079345703,27.06800079345703,27.06800079345703,27.06800079345703,26.20984268188477
|
| 412 |
+
2018-11-05,400,26.729999542236328,26.739999771118164,26.729999542236328,26.739999771118164,25.89224052429199
|
| 413 |
+
2018-11-02,3200,26.739999771118164,26.739999771118164,26.60000038146973,26.739999771118164,25.89224052429199
|
| 414 |
+
2018-11-01,2600,26.645000457763672,26.739999771118164,26.645000457763672,26.739999771118164,25.89224052429199
|
| 415 |
+
2018-10-31,100,26.35000038146973,26.35000038146973,26.35000038146973,26.35000038146973,25.51460647583008
|
| 416 |
+
2018-10-30,400,26.3700008392334,26.43099975585937,26.3700008392334,26.43099975585937,25.593036651611328
|
| 417 |
+
2018-10-29,700,26.43099975585937,26.53400039672852,26.09499931335449,26.34000015258789,25.50492286682129
|
| 418 |
+
2018-10-26,1200,26.11000061035156,26.17399978637696,25.684999465942383,26.14999961853028,25.32094764709473
|
| 419 |
+
2018-10-25,100,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,25.39841079711914
|
| 420 |
+
2018-10-24,200,26.417999267578125,26.417999267578125,26.417999267578125,26.417999267578125,25.58044815063477
|
| 421 |
+
2018-10-23,200,26.82999992370605,26.82999992370605,26.82999992370605,26.82999992370605,25.979389190673828
|
| 422 |
+
2018-10-22,1000,27.04999923706055,27.23200035095215,27.04999923706055,27.20000076293945,26.33765983581543
|
| 423 |
+
2018-10-19,100,26.96999931335449,26.96999931335449,26.96999931335449,26.96999931335449,26.11494827270508
|
| 424 |
+
2018-10-18,200,26.96999931335449,26.96999931335449,26.96999931335449,26.96999931335449,26.11494827270508
|
| 425 |
+
2018-10-17,100,27.315000534057614,27.315000534057614,27.315000534057614,27.315000534057614,26.449012756347656
|
| 426 |
+
2018-10-16,900,27.31399917602539,27.41900062561035,27.29999923706055,27.41900062561035,26.549713134765625
|
| 427 |
+
2018-10-15,900,26.6299991607666,26.89999961853028,26.6299991607666,26.89999961853028,26.04717063903809
|
| 428 |
+
2018-10-12,1000,27.29999923706055,27.36800003051757,27.07999992370605,27.07999992370605,26.22146224975586
|
| 429 |
+
2018-10-11,400,27.79999923706055,27.79999923706055,27.76000022888184,27.76000022888184,26.87990379333496
|
| 430 |
+
2018-10-10,200,28.309999465942383,28.309999465942383,28.309999465942383,28.309999465942383,27.412464141845703
|
| 431 |
+
2018-10-09,500,28.23200035095215,28.23200035095215,28.23200035095215,28.23200035095215,27.33694076538086
|
| 432 |
+
2018-10-08,100,28.3700008392334,28.3700008392334,28.3700008392334,28.3700008392334,27.470563888549805
|
| 433 |
+
2018-10-05,300,28.32999992370605,28.32999992370605,28.32999992370605,28.32999992370605,27.43183135986328
|
| 434 |
+
2018-10-04,300,27.989999771118164,27.989999771118164,27.989999771118164,27.989999771118164,27.10260963439941
|
| 435 |
+
2018-10-03,200,28.38999938964844,28.38999938964844,28.38999938964844,28.38999938964844,27.48992919921875
|
| 436 |
+
2018-10-02,100,28.170000076293945,28.170000076293945,28.170000076293945,28.170000076293945,27.27690505981445
|
| 437 |
+
2018-10-01,200,28.170000076293945,28.170000076293945,28.170000076293945,28.170000076293945,27.27690505981445
|
| 438 |
+
2018-09-28,500,28.37899971008301,28.43899917602539,28.37899971008301,28.43899917602539,27.53737449645996
|
| 439 |
+
2018-09-27,200,28.44099998474121,28.44099998474121,28.28899955749512,28.28899955749512,27.39213180541992
|
| 440 |
+
2018-09-26,1100,28.61000061035156,28.61000061035156,28.440000534057614,28.5,27.5964412689209
|
| 441 |
+
2018-09-25,300,28.89999961853028,28.89999961853028,28.89999961853028,28.89999961853028,27.88499450683593
|
| 442 |
+
2018-09-24,1100,29.0,29.29999923706055,28.989999771118164,29.0049991607666,27.98630714416504
|
| 443 |
+
2018-09-21,300,29.19899940490723,29.19899940490723,29.121999740600582,29.121999740600582,28.09919738769531
|
| 444 |
+
2018-09-20,600,29.20000076293945,29.214000701904297,29.14999961853028,29.214000701904297,28.18796730041504
|
| 445 |
+
2018-09-19,100,29.21999931335449,29.21999931335449,29.21999931335449,29.21999931335449,28.193756103515625
|
| 446 |
+
2018-09-18,300,29.170000076293945,29.170000076293945,29.170000076293945,29.170000076293945,28.145511627197266
|
| 447 |
+
2018-09-17,1400,28.933000564575195,29.06999969482422,28.933000564575195,29.06999969482422,28.04902267456055
|
| 448 |
+
2018-09-14,600,28.88500022888184,28.96999931335449,28.88500022888184,28.88500022888184,27.87052154541016
|
| 449 |
+
2018-09-13,300,28.8700008392334,28.8700008392334,28.82999992370605,28.82999992370605,27.81745529174805
|
| 450 |
+
2018-09-12,2900,28.81999969482422,28.81999969482422,28.763999938964844,28.79100036621093,27.779823303222656
|
| 451 |
+
2018-09-11,1000,28.766000747680664,28.79800033569336,28.71699905395508,28.72599983215332,27.71710586547852
|
| 452 |
+
2018-09-10,100,28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,27.96218490600586
|
| 453 |
+
2018-09-07,1800,28.68000030517578,28.809999465942383,28.6299991607666,28.80900001525879,27.79719161987305
|
| 454 |
+
2018-09-06,4600,28.82999992370605,29.0,28.82999992370605,28.989999771118164,27.971832275390625
|
| 455 |
+
2018-09-05,400,28.76000022888184,28.76000022888184,28.76000022888184,28.76000022888184,27.74991607666016
|
| 456 |
+
2018-09-04,600,28.70000076293945,28.76499938964844,28.70000076293945,28.76499938964844,27.75473594665528
|
| 457 |
+
2018-08-31,3200,28.90800094604492,28.940000534057614,28.8439998626709,28.940000534057614,27.9235897064209
|
| 458 |
+
2018-08-30,600,29.040000915527344,29.040000915527344,28.97599983215332,28.97599983215332,27.95832443237305
|
| 459 |
+
2018-08-29,100,28.8799991607666,28.8799991607666,28.8799991607666,28.8799991607666,27.86569595336914
|
| 460 |
+
2018-08-28,400,28.8799991607666,28.8799991607666,28.8799991607666,28.8799991607666,27.86569595336914
|
| 461 |
+
2018-08-27,200,28.78000068664551,28.78000068664551,28.76000022888184,28.76000022888184,27.74991607666016
|
| 462 |
+
2018-08-24,200,28.559999465942383,28.559999465942383,28.559999465942383,28.559999465942383,27.55693435668945
|
| 463 |
+
2018-08-23,100,28.63999938964844,28.63999938964844,28.63999938964844,28.63999938964844,27.63412475585937
|
| 464 |
+
2018-08-22,1300,28.979999542236328,29.040000915527344,28.809999465942383,28.89999961853028,27.88499450683593
|
| 465 |
+
2018-08-21,100,29.0,29.0,29.0,29.0,27.981481552124023
|
| 466 |
+
2018-08-20,1300,28.67900085449219,28.71500015258789,28.63999938964844,28.71500015258789,27.70649147033692
|
| 467 |
+
2018-08-17,100,28.38800048828125,28.38800048828125,28.38800048828125,28.38800048828125,27.39097595214844
|
| 468 |
+
2018-08-16,1600,28.39999961853028,28.540000915527344,28.39999961853028,28.47200012207031,27.47202491760254
|
| 469 |
+
2018-08-15,2100,28.46999931335449,28.56999969482422,28.27499961853028,28.29999923706055,27.30606842041016
|
| 470 |
+
2018-08-14,100,28.54899978637696,28.54899978637696,28.54899978637696,28.54899978637696,27.546321868896484
|
| 471 |
+
2018-08-13,100,28.54899978637696,28.54899978637696,28.54899978637696,28.54899978637696,27.546321868896484
|
| 472 |
+
2018-08-10,200,28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,27.807804107666016
|
| 473 |
+
2018-08-09,500,29.058000564575195,29.058000564575195,28.96199989318848,28.96199989318848,27.94481468200684
|
| 474 |
+
2018-08-08,400,29.04999923706055,29.04999923706055,29.04999923706055,29.04999923706055,28.02972412109375
|
| 475 |
+
2018-08-07,400,29.20000076293945,29.20000076293945,29.11800003051757,29.11800003051757,28.0953369140625
|
| 476 |
+
2018-08-06,400,29.01000022888184,29.01000022888184,29.01000022888184,29.01000022888184,27.991130828857425
|
| 477 |
+
2018-08-03,200,28.82999992370605,28.82999992370605,28.82999992370605,28.82999992370605,27.81745529174805
|
| 478 |
+
2018-08-02,700,28.792999267578125,28.85000038146973,28.792999267578125,28.792999267578125,27.781753540039062
|
| 479 |
+
2018-08-01,100,29.01000022888184,29.01000022888184,29.01000022888184,29.01000022888184,27.991130828857425
|
| 480 |
+
2018-07-31,800,29.1299991607666,29.1299991607666,29.1299991607666,29.1299991607666,28.106914520263672
|
| 481 |
+
2018-07-30,900,29.06999969482422,29.06999969482422,28.959999084472656,28.959999084472656,27.942886352539062
|
| 482 |
+
2018-07-27,300,29.10000038146973,29.10000038146973,29.018999099731445,29.018999099731445,27.999813079833984
|
| 483 |
+
2018-07-26,1100,28.979999542236328,29.05299949645996,28.979999542236328,29.05299949645996,28.03262138366699
|
| 484 |
+
2018-07-25,800,28.489999771118164,28.670000076293945,28.489999771118164,28.670000076293945,27.66307067871093
|
| 485 |
+
2018-07-24,100,28.81999969482422,28.81999969482422,28.81999969482422,28.81999969482422,27.807804107666016
|
| 486 |
+
2018-07-23,5500,29.06999969482422,29.06999969482422,27.540000915527344,28.81999969482422,27.807804107666016
|
| 487 |
+
2018-07-20,1200,29.121999740600582,29.170000076293945,29.104999542236328,29.104999542236328,28.082794189453125
|
| 488 |
+
2018-07-19,200,28.6299991607666,28.6299991607666,28.6299991607666,28.6299991607666,27.62447738647461
|
| 489 |
+
2018-07-18,200,28.84000015258789,28.84000015258789,28.84000015258789,28.84000015258789,27.82710075378418
|
| 490 |
+
2018-07-17,100,28.70000076293945,28.70000076293945,28.70000076293945,28.70000076293945,27.69202041625977
|
| 491 |
+
2018-07-16,700,28.63999938964844,28.63999938964844,28.51000022888184,28.51000022888184,27.50869369506836
|
| 492 |
+
2018-07-13,400,28.59000015258789,28.59499931335449,28.59000015258789,28.59499931335449,27.59070587158203
|
| 493 |
+
2018-07-12,500,28.5049991607666,28.5049991607666,28.5049991607666,28.5049991607666,27.50386619567871
|
| 494 |
+
2018-07-11,200,28.559999465942383,28.559999465942383,28.559999465942383,28.559999465942383,27.55693435668945
|
| 495 |
+
2018-07-10,300,28.729999542236328,28.729999542236328,28.729999542236328,28.729999542236328,27.720966339111328
|
| 496 |
+
2018-07-09,400,28.729999542236328,28.729999542236328,28.729999542236328,28.729999542236328,27.720966339111328
|
| 497 |
+
2018-07-06,500,28.71999931335449,28.71999931335449,28.68099975585937,28.68099975585937,27.67368698120117
|
| 498 |
+
2018-07-05,2000,28.38800048828125,28.4379997253418,28.3799991607666,28.3799991607666,27.383256912231445
|
| 499 |
+
2018-07-03,1100,28.28000068664551,28.31999969482422,28.25,28.25,27.257827758789062
|
| 500 |
+
2018-07-02,100,27.86000061035156,27.86000061035156,27.86000061035156,27.86000061035156,26.881521224975582
|
| 501 |
+
2018-06-29,1800,27.07900047302246,27.459999084472656,26.952999114990234,27.459999084472656,26.495567321777344
|
| 502 |
+
2018-06-28,100,28.13999938964844,28.13999938964844,28.13999938964844,28.13999938964844,27.15168380737305
|
| 503 |
+
2018-06-27,100,28.190000534057614,28.190000534057614,28.190000534057614,28.190000534057614,27.199932098388672
|
| 504 |
+
2018-06-26,400,28.35000038146973,28.35000038146973,28.190000534057614,28.190000534057614,27.199932098388672
|
| 505 |
+
2018-06-25,300,28.28000068664551,28.28000068664551,28.28000068664551,28.28000068664551,27.28677177429199
|
| 506 |
+
2018-06-22,300,28.28400039672852,28.36000061035156,28.28400039672852,28.36000061035156,27.36396217346192
|
| 507 |
+
2018-06-21,800,28.670000076293945,28.670000076293945,28.59000015258789,28.59000015258789,27.58588218688965
|
| 508 |
+
2018-06-20,100,28.625,28.625,28.625,28.625,27.61965370178223
|
| 509 |
+
2018-06-19,100,28.479999542236328,28.71999931335449,28.479999542236328,28.71999931335449,27.6196517944336
|
| 510 |
+
2018-06-18,1100,28.60000038146973,28.68000030517578,28.55500030517578,28.65999984741211,27.561952590942383
|
| 511 |
+
2018-06-15,400,28.39999961853028,28.40999984741211,28.39999961853028,28.40999984741211,27.32152938842773
|
| 512 |
+
2018-06-14,300,28.459999084472656,28.459999084472656,28.459999084472656,28.459999084472656,27.369611740112305
|
| 513 |
+
2018-06-13,100,28.76000022888184,28.76000022888184,28.76000022888184,28.76000022888184,27.65812110900879
|
| 514 |
+
2018-06-12,900,29.0,29.0,28.690000534057614,28.690000534057614,27.590801239013672
|
| 515 |
+
2018-06-11,500,28.79999923706055,28.79999923706055,28.617000579833984,28.617000579833984,27.520597457885746
|
| 516 |
+
2018-06-08,2400,28.90999984741211,28.90999984741211,28.70000076293945,28.809999465942383,27.70620536804199
|
| 517 |
+
2018-06-07,200,28.729999542236328,28.920000076293945,28.729999542236328,28.920000076293945,27.81198883056641
|
| 518 |
+
2018-06-06,1400,28.54899978637696,28.739999771118164,28.4950008392334,28.70499992370605,27.605228424072266
|
| 519 |
+
2018-06-05,2000,28.790000915527344,28.790000915527344,28.520999908447266,28.64999961853028,27.55233192443848
|
| 520 |
+
2018-06-04,500,28.65999984741211,28.65999984741211,28.6299991607666,28.65999984741211,27.561952590942383
|
| 521 |
+
2018-06-01,700,28.60000038146973,28.690000534057614,28.60000038146973,28.65200042724609,27.554256439208984
|
| 522 |
+
2018-05-31,1000,29.52599906921387,29.52599906921387,28.65999984741211,28.979999542236328,27.86968994140625
|
| 523 |
+
2018-05-30,200,29.209999084472656,29.309999465942383,29.209999084472656,29.309999465942383,28.187047958374023
|
| 524 |
+
2018-05-29,1000,28.71999931335449,28.8799991607666,28.71999931335449,28.739999771118164,27.638885498046875
|
| 525 |
+
2018-05-25,800,28.93000030517578,28.95800018310547,28.93000030517578,28.95800018310547,27.84853553771973
|
| 526 |
+
2018-05-24,600,28.84900093078613,29.01499938964844,28.84900093078613,29.01499938964844,27.903350830078125
|
| 527 |
+
2018-05-23,2500,28.8799991607666,28.88999938964844,28.857999801635746,28.8700008392334,27.76390838623047
|
| 528 |
+
2018-05-22,500,29.11000061035156,29.11000061035156,28.88999938964844,29.11000061035156,27.99471092224121
|
| 529 |
+
2018-05-21,800,28.920000076293945,29.01000022888184,28.920000076293945,28.989999771118164,27.87930679321289
|
| 530 |
+
2018-05-18,200,28.790000915527344,28.790000915527344,28.65999984741211,28.65999984741211,27.561952590942383
|
| 531 |
+
2018-05-17,800,28.82999992370605,28.82999992370605,28.70000076293945,28.70000076293945,27.600419998168945
|
| 532 |
+
2018-05-16,900,28.70000076293945,28.79999923706055,28.70000076293945,28.79999923706055,27.69658660888672
|
| 533 |
+
2018-05-15,1700,29.020000457763672,30.045000076293945,28.56999969482422,28.56999969482422,27.47539710998535
|
| 534 |
+
2018-05-14,4900,29.3799991607666,29.3799991607666,28.959999084472656,28.959999084472656,27.85045623779297
|
| 535 |
+
2018-05-11,1400,29.36000061035156,29.36000061035156,29.170000076293945,29.229999542236328,28.110111236572266
|
| 536 |
+
2018-05-10,1000,29.14999961853028,29.229999542236328,29.14999961853028,29.14999961853028,28.03317642211914
|
| 537 |
+
2018-05-09,200,28.90800094604492,28.90800094604492,28.90800094604492,28.90800094604492,27.80044746398925
|
| 538 |
+
2018-05-08,1000,28.82999992370605,28.89999961853028,28.82999992370605,28.86000061035156,27.75428771972656
|
| 539 |
+
2018-05-07,1100,29.059999465942383,29.059999465942383,28.8799991607666,28.95499992370605,27.84564781188965
|
| 540 |
+
2018-05-04,200,28.809999465942383,28.81999969482422,28.809999465942383,28.809999465942383,27.70620536804199
|
| 541 |
+
2018-05-03,300,28.520000457763672,28.63999938964844,28.520000457763672,28.63999938964844,27.5427188873291
|
| 542 |
+
2018-05-02,1200,28.756999969482425,28.756999969482425,28.714000701904297,28.714000701904297,27.61388397216797
|
| 543 |
+
2018-05-01,700,29.059999465942383,29.059999465942383,28.809999465942383,29.059999465942383,27.94662475585937
|
| 544 |
+
2018-04-30,500,29.43000030517578,29.43000030517578,28.85000038146973,28.85000038146973,27.744672775268555
|
| 545 |
+
2018-04-27,1100,29.239999771118164,29.270000457763672,29.239999771118164,29.270000457763672,28.14858055114746
|
| 546 |
+
2018-04-26,500,29.069000244140625,29.13999938964844,29.069000244140625,29.069000244140625,27.95528221130371
|
| 547 |
+
2018-04-25,2000,29.0310001373291,29.08699989318848,28.96999931335449,28.96999931335449,27.86007308959961
|
| 548 |
+
2018-04-24,300,29.8700008392334,29.8700008392334,29.18000030517578,29.18000030517578,28.062030792236328
|
| 549 |
+
2018-04-23,600,29.809999465942383,29.809999465942383,29.60000038146973,29.809999465942383,28.66789054870605
|
| 550 |
+
2018-04-20,200,29.6299991607666,29.79599952697754,29.6299991607666,29.79599952697754,28.6544246673584
|
| 551 |
+
2018-04-19,400,29.79599952697754,29.79599952697754,29.70000076293945,29.79599952697754,28.6544246673584
|
| 552 |
+
2018-04-18,300,29.82999992370605,29.89999961853028,29.82999992370605,29.89999961853028,28.75444221496582
|
| 553 |
+
2018-04-17,1200,29.64999961853028,29.709999084472656,29.64999961853028,29.65999984741211,28.52363967895508
|
| 554 |
+
2018-04-16,2400,29.09000015258789,29.36000061035156,29.09000015258789,29.315000534057614,28.19185447692871
|
| 555 |
+
2018-04-13,700,29.32999992370605,29.32999992370605,29.040000915527344,29.040000915527344,27.92739295959473
|
| 556 |
+
2018-04-12,300,29.11000061035156,29.11000061035156,29.11000061035156,29.11000061035156,27.99471092224121
|
| 557 |
+
2018-04-11,2100,28.6200008392334,28.920000076293945,28.6200008392334,28.85000038146973,27.744672775268555
|
| 558 |
+
2018-04-10,500,28.670000076293945,28.920000076293945,28.670000076293945,28.920000076293945,27.81198883056641
|
| 559 |
+
2018-04-09,1000,28.76499938964844,28.76499938964844,28.53000068664551,28.75900077819824,27.65715980529785
|
| 560 |
+
2018-04-06,300,28.57999992370605,29.18000030517578,28.57999992370605,29.18000030517578,28.062030792236328
|
| 561 |
+
2018-04-05,700,29.170000076293945,29.21999931335449,28.920000076293945,28.920000076293945,27.81198883056641
|
| 562 |
+
2018-04-04,600,28.47100067138672,28.82999992370605,28.47100067138672,28.47100067138672,27.38019371032715
|
| 563 |
+
2018-04-03,1200,28.520000457763672,28.65999984741211,28.40699958801269,28.46999931335449,27.37923240661621
|
| 564 |
+
2018-04-02,500,28.84499931335449,28.84499931335449,28.209999084472656,28.40999984741211,27.32152938842773
|
| 565 |
+
2018-03-29,400,28.959999084472656,28.96999931335449,28.959999084472656,28.959999084472656,27.85045623779297
|
| 566 |
+
2018-03-28,400,28.540000915527344,28.632999420166016,28.540000915527344,28.632999420166016,27.53598403930664
|
| 567 |
+
2018-03-27,100,29.34000015258789,29.34000015258789,29.34000015258789,29.34000015258789,28.21589660644531
|
| 568 |
+
2018-03-26,600,29.059999465942383,29.09000015258789,28.979999542236328,28.979999542236328,27.86968994140625
|
| 569 |
+
2018-03-23,600,29.1299991607666,29.1299991607666,28.8700008392334,28.8700008392334,27.76390838623047
|
| 570 |
+
2018-03-22,500,29.60000038146973,29.60000038146973,29.14999961853028,29.60000038146973,28.4659366607666
|
| 571 |
+
2018-03-21,400,29.71999931335449,29.79999923706055,29.71999931335449,29.71999931335449,28.581336975097656
|
| 572 |
+
2018-03-20,1400,30.10000038146973,30.10000038146973,29.82999992370605,29.89999961853028,28.70251274108887
|
| 573 |
+
2018-03-19,700,29.78899955749512,29.809999465942383,29.785999298095703,29.785999298095703,28.593076705932614
|
| 574 |
+
2018-03-16,800,29.28000068664551,29.81999969482422,29.28000068664551,29.81100082397461,28.617074966430664
|
| 575 |
+
2018-03-15,1000,29.85000038146973,29.85000038146973,29.66900062561035,29.66900062561035,28.48076248168945
|
| 576 |
+
2018-03-14,400,29.809999465942383,29.809999465942383,29.709999084472656,29.729999542236328,28.539321899414062
|
| 577 |
+
2018-03-13,700,30.10000038146973,30.10000038146973,29.809999465942383,29.809999465942383,28.61611747741699
|
| 578 |
+
2018-03-12,800,30.14999961853028,30.14999961853028,29.989999771118164,29.989999771118164,28.788908004760746
|
| 579 |
+
2018-03-09,400,30.04999923706055,30.04999923706055,29.989999771118164,29.989999771118164,28.788908004760746
|
| 580 |
+
2018-03-08,1800,29.709999084472656,29.709999084472656,29.3799991607666,29.53700065612793,28.35405158996582
|
| 581 |
+
2018-03-07,200,29.479999542236328,29.479999542236328,29.18000030517578,29.18000030517578,28.011348724365234
|
| 582 |
+
2018-03-06,800,29.3799991607666,29.3799991607666,29.01000022888184,29.18600082397461,28.017108917236328
|
| 583 |
+
2018-03-05,600,28.75,28.979999542236328,28.75,28.75,27.598567962646484
|
| 584 |
+
2018-03-02,800,28.690000534057614,28.770000457763672,28.690000534057614,28.690000534057614,27.54097366333008
|
| 585 |
+
2018-03-01,700,29.045000076293945,29.059999465942383,28.809999465942383,28.89999961853028,27.74256134033203
|
| 586 |
+
2018-02-28,500,29.51000022888184,29.51000022888184,29.059999465942383,29.51000022888184,28.328128814697266
|
| 587 |
+
2018-02-27,400,29.65999984741211,29.65999984741211,29.59000015258789,29.65999984741211,28.472124099731445
|
| 588 |
+
2018-02-26,300,29.809999465942383,29.809999465942383,29.65999984741211,29.65999984741211,28.472124099731445
|
| 589 |
+
2018-02-23,300,29.520000457763672,29.65999984741211,29.520000457763672,29.520000457763672,28.33773231506348
|
| 590 |
+
2018-02-22,3400,29.57999992370605,29.57999992370605,29.33099937438965,29.33099937438965,28.15629959106445
|
| 591 |
+
2018-02-21,500,29.562000274658203,29.562000274658203,29.31999969482422,29.562000274658203,28.3780460357666
|
| 592 |
+
2018-02-20,1400,29.44700050354004,29.44700050354004,29.239999771118164,29.239999771118164,28.068946838378903
|
| 593 |
+
2018-02-16,600,29.66399955749512,29.66399955749512,29.51000022888184,29.66399955749512,28.47596549987793
|
| 594 |
+
2018-02-15,100,28.71999931335449,28.71999931335449,28.71999931335449,28.71999931335449,27.56977081298828
|
| 595 |
+
2018-02-14,500,28.71999931335449,28.71999931335449,28.71999931335449,28.71999931335449,27.56977081298828
|
| 596 |
+
2018-02-13,500,28.54999923706055,28.70000076293945,28.54999923706055,28.6200008392334,27.47377586364746
|
| 597 |
+
2018-02-12,1000,28.420000076293945,28.54999923706055,28.420000076293945,28.54999923706055,27.406578063964844
|
| 598 |
+
2018-02-09,1700,27.64999961853028,28.1200008392334,27.59000015258789,27.59000015258789,26.485027313232425
|
| 599 |
+
2018-02-08,3600,28.5,28.5,27.85000038146973,28.0,26.878604888916016
|
| 600 |
+
2018-02-07,1000,28.459999084472656,28.709999084472656,28.45000076293945,28.709999084472656,27.560169219970703
|
| 601 |
+
2018-02-06,1900,28.229999542236328,28.440000534057614,28.20100021362305,28.285999298095703,27.15315055847168
|
| 602 |
+
2018-02-05,1300,29.36000061035156,29.545000076293945,29.12299919128418,29.12299919128418,27.956626892089844
|
| 603 |
+
2018-02-02,500,29.88999938964844,29.88999938964844,29.78000068664551,29.78000068664551,28.58731842041016
|
| 604 |
+
2018-02-01,1100,30.06999969482422,30.25,30.06999969482422,30.07999992370605,28.87530517578125
|
| 605 |
+
2018-01-31,4100,30.03000068664551,30.04999923706055,29.84000015258789,29.90999984741211,28.712114334106445
|
| 606 |
+
2018-01-30,2900,30.3799991607666,30.3799991607666,30.0,30.13999938964844,28.93290328979492
|
| 607 |
+
2018-01-29,1500,30.6200008392334,30.6200008392334,30.31999969482422,30.3799991607666,29.163286209106445
|
| 608 |
+
2018-01-26,1300,30.479999542236328,30.59000015258789,30.391000747680664,30.559999465942383,29.336076736450195
|
| 609 |
+
2018-01-25,2900,30.45000076293945,30.459999084472656,30.34000015258789,30.40999984741211,29.19208335876465
|
| 610 |
+
2018-01-24,1500,30.34000015258789,30.34000015258789,30.34000015258789,30.34000015258789,29.12489318847656
|
| 611 |
+
2018-01-23,800,30.35000038146973,30.420000076293945,30.22900009155273,30.25900077819824,29.04713249206543
|
| 612 |
+
2018-01-22,5000,30.84000015258789,30.84000015258789,30.190000534057614,30.270000457763672,29.05769348144531
|
| 613 |
+
2018-01-19,1800,30.459999084472656,30.459999084472656,30.07999992370605,30.3799991607666,29.163286209106445
|
| 614 |
+
2018-01-18,1300,30.11000061035156,30.11000061035156,29.989999771118164,30.0,28.79850769042969
|
| 615 |
+
2018-01-17,300,30.1299991607666,30.1299991607666,30.1299991607666,30.1299991607666,28.92329978942871
|
| 616 |
+
2018-01-16,1400,30.14999961853028,30.14999961853028,29.68000030517578,29.93099975585937,28.73226928710937
|
| 617 |
+
2018-01-12,1300,29.9689998626709,30.01000022888184,29.90299987792969,29.90399932861328,28.70634841918945
|
| 618 |
+
2018-01-11,1900,29.75,29.93000030517578,29.75,29.91900062561035,28.72075462341309
|
| 619 |
+
2018-01-10,5900,29.75,29.75,29.540000915527344,29.59000015258789,28.40492820739746
|
| 620 |
+
2018-01-09,3100,30.06999969482422,30.15999984741211,29.8700008392334,29.8700008392334,28.67371368408203
|
| 621 |
+
2018-01-08,1700,30.059999465942383,30.059999465942383,29.739999771118164,29.96999931335449,28.76970672607422
|
| 622 |
+
2018-01-05,1600,29.709999084472656,29.75,29.59000015258789,29.71999931335449,28.52972221374512
|
| 623 |
+
2018-01-04,1200,29.75,29.79999923706055,29.70000076293945,29.70499992370605,28.515323638916016
|
| 624 |
+
2018-01-03,1500,29.82999992370605,29.82999992370605,29.53199958801269,29.60099983215332,28.41548538208008
|
| 625 |
+
2018-01-02,5000,30.14999961853028,30.14999961853028,29.70000076293945,29.70000076293945,28.51052284240723
|
| 626 |
+
2017-12-29,1100,29.809999465942383,29.920000076293945,29.809999465942383,29.809999465942383,28.61611747741699
|
| 627 |
+
2017-12-28,1800,29.959999084472656,29.959999084472656,29.67499923706055,29.75,28.55851936340332
|
| 628 |
+
2017-12-27,2100,29.940000534057614,29.979999542236328,29.8799991607666,29.8799991607666,28.44908332824707
|
| 629 |
+
2017-12-26,600,29.86800003051757,29.86800003051757,29.70599937438965,29.770000457763672,28.34435272216797
|
| 630 |
+
2017-12-22,900,29.63400077819824,29.729999542236328,29.63400077819824,29.729999542236328,28.306270599365234
|
| 631 |
+
2017-12-21,100,29.82999992370605,29.82999992370605,29.82999992370605,29.82999992370605,28.401479721069336
|
| 632 |
+
2017-12-20,100,29.71999931335449,29.71999931335449,29.71999931335449,29.71999931335449,28.29674530029297
|
| 633 |
+
2017-12-19,1200,29.93000030517578,29.93000030517578,29.54999923706055,29.54999923706055,28.13488578796387
|
| 634 |
+
2017-12-18,300,30.489999771118164,30.489999771118164,30.489999771118164,30.489999771118164,29.029874801635746
|
| 635 |
+
2017-12-15,200,29.739999771118164,29.739999771118164,29.739999771118164,29.739999771118164,28.3157901763916
|
| 636 |
+
2017-12-14,100,29.64999961853028,29.64999961853028,29.64999961853028,29.64999961853028,28.2300968170166
|
| 637 |
+
2017-12-13,2300,29.38999938964844,29.60000038146973,29.38999938964844,29.57200050354004,28.15583419799805
|
| 638 |
+
2017-12-12,100,29.5,29.5,29.5,29.5,28.08728218078613
|
| 639 |
+
2017-12-11,100,29.809999465942383,29.809999465942383,29.809999465942383,29.809999465942383,28.382436752319336
|
| 640 |
+
2017-12-08,100,29.790000915527344,29.790000915527344,29.790000915527344,29.790000915527344,28.3633975982666
|
| 641 |
+
2017-12-05,600,29.70000076293945,29.70000076293945,29.70000076293945,29.70000076293945,28.2777042388916
|
| 642 |
+
2017-12-04,100,29.82999992370605,29.82999992370605,29.82999992370605,29.82999992370605,28.401479721069336
|
| 643 |
+
2017-12-01,800,29.82999992370605,29.82999992370605,29.82999992370605,29.82999992370605,28.401479721069336
|
| 644 |
+
2017-11-30,200,30.020000457763672,30.020000457763672,30.020000457763672,30.020000457763672,28.58237838745117
|
| 645 |
+
2017-11-29,600,29.82999992370605,29.86899948120117,29.82999992370605,29.82999992370605,28.401479721069336
|
| 646 |
+
2017-11-28,300,29.61000061035156,29.6200008392334,29.61000061035156,29.6200008392334,28.20153617858887
|
| 647 |
+
2017-11-27,300,29.57999992370605,29.57999992370605,29.43199920654297,29.43199920654297,28.02253723144531
|
| 648 |
+
2017-11-24,100,29.38999938964844,29.38999938964844,29.38999938964844,29.38999938964844,27.9825496673584
|
| 649 |
+
2017-11-22,300,29.38999938964844,29.38999938964844,29.38999938964844,29.38999938964844,27.9825496673584
|
| 650 |
+
2017-11-17,100,28.78000068664551,28.78000068664551,28.78000068664551,28.78000068664551,27.401763916015625
|
| 651 |
+
2017-11-16,1000,28.78000068664551,28.78000068664551,28.78000068664551,28.78000068664551,27.401763916015625
|
| 652 |
+
2017-11-15,1500,28.60000038146973,28.60000038146973,28.60000038146973,28.60000038146973,27.23038101196289
|
| 653 |
+
2017-11-14,100,28.690000534057614,28.690000534057614,28.690000534057614,28.690000534057614,27.31607246398925
|
| 654 |
+
2017-11-13,200,28.690000534057614,28.690000534057614,28.690000534057614,28.690000534057614,27.31607246398925
|
| 655 |
+
2017-11-10,100,28.59000015258789,28.59000015258789,28.59000015258789,28.59000015258789,27.220861434936523
|
| 656 |
+
2017-11-09,100,28.59000015258789,28.59000015258789,28.59000015258789,28.59000015258789,27.220861434936523
|
| 657 |
+
2017-11-08,100,28.59000015258789,28.59000015258789,28.59000015258789,28.59000015258789,27.220861434936523
|
| 658 |
+
2017-11-07,200,28.690000534057614,28.690000534057614,28.690000534057614,28.690000534057614,27.31607246398925
|
| 659 |
+
2017-11-06,100,28.790000915527344,28.790000915527344,28.790000915527344,28.790000915527344,27.41128730773925
|
| 660 |
+
2017-11-02,100,28.49600028991699,28.49600028991699,28.49600028991699,28.49600028991699,27.13136482238769
|
| 661 |
+
2017-11-01,200,28.49600028991699,28.49600028991699,28.49600028991699,28.49600028991699,27.13136482238769
|
| 662 |
+
2017-10-31,100,28.56399917602539,28.56399917602539,28.56399917602539,28.56399917602539,27.196107864379886
|
| 663 |
+
2017-10-30,5200,28.54999923706055,28.95000076293945,28.420000076293945,28.420000076293945,27.05900001525879
|
| 664 |
+
2017-10-27,100,28.59600067138672,28.59600067138672,28.59600067138672,28.59600067138672,27.22657585144043
|
| 665 |
+
2017-10-26,200,28.65999984741211,28.65999984741211,28.59600067138672,28.59600067138672,27.22657585144043
|
| 666 |
+
2017-10-25,200,28.39999961853028,28.39999961853028,28.39999961853028,28.39999961853028,27.03995704650879
|
| 667 |
+
2017-10-24,100,28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,27.59218406677246
|
| 668 |
+
2017-10-23,100,28.979999542236328,28.979999542236328,28.979999542236328,28.979999542236328,27.59218406677246
|
| 669 |
+
2017-10-20,300,28.91200065612793,28.91200065612793,28.8799991607666,28.8799991607666,27.49697494506836
|
| 670 |
+
2017-10-17,100,28.78000068664551,28.78000068664551,28.78000068664551,28.78000068664551,27.401763916015625
|
| 671 |
+
2017-10-16,100,28.770000457763672,28.770000457763672,28.770000457763672,28.770000457763672,27.392242431640625
|
| 672 |
+
2017-10-13,100,28.770000457763672,28.770000457763672,28.770000457763672,28.770000457763672,27.392242431640625
|
| 673 |
+
2017-10-12,100,28.770000457763672,28.770000457763672,28.770000457763672,28.770000457763672,27.392242431640625
|
| 674 |
+
2017-10-11,100,28.86000061035156,28.86000061035156,28.86000061035156,28.86000061035156,27.47793006896973
|
| 675 |
+
2017-10-10,100,28.86000061035156,28.86000061035156,28.86000061035156,28.86000061035156,27.47793006896973
|
| 676 |
+
2017-10-09,200,28.718000411987305,28.718000411987305,28.718000411987305,28.718000411987305,27.34273147583008
|
| 677 |
+
2017-10-06,100,28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,26.88762283325196
|
| 678 |
+
2017-10-05,100,28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,26.88762283325196
|
| 679 |
+
2017-10-04,100,28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,26.88762283325196
|
| 680 |
+
2017-10-03,100,28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,26.88762283325196
|
| 681 |
+
2017-10-02,100,28.239999771118164,28.239999771118164,28.239999771118164,28.239999771118164,26.88762283325196
|
| 682 |
+
2017-09-28,100,27.965999603271484,27.965999603271484,27.965999603271484,27.965999603271484,26.62674331665039
|
| 683 |
+
2017-09-27,400,28.0,28.0,27.965999603271484,27.965999603271484,26.62674331665039
|
| 684 |
+
2017-09-26,300,28.03000068664551,28.03000068664551,28.03000068664551,28.03000068664551,26.687679290771484
|
| 685 |
+
2017-09-25,100,28.10000038146973,28.10000038146973,28.10000038146973,28.10000038146973,26.75432586669922
|
| 686 |
+
2017-09-22,100,27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,25.87838363647461
|
| 687 |
+
2017-09-21,100,27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,25.87838363647461
|
| 688 |
+
2017-09-20,100,27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,25.87838363647461
|
| 689 |
+
2017-09-19,300,27.132999420166016,27.229999542236328,27.132999420166016,27.229999542236328,25.87838363647461
|
| 690 |
+
2017-09-15,500,26.8700008392334,26.87100028991699,26.8700008392334,26.87100028991699,25.53720474243164
|
| 691 |
+
2017-09-14,100,26.78000068664551,26.78000068664551,26.78000068664551,26.78000068664551,25.45072364807129
|
| 692 |
+
2017-09-13,100,26.81999969482422,26.81999969482422,26.81999969482422,26.81999969482422,25.48873519897461
|
| 693 |
+
2017-09-12,100,26.81999969482422,26.81999969482422,26.81999969482422,26.81999969482422,25.48873519897461
|
| 694 |
+
2017-09-11,800,26.85000038146973,26.85000038146973,26.809999465942383,26.809999465942383,25.47923278808593
|
| 695 |
+
2017-09-06,200,26.37899971008301,26.37899971008301,26.37899971008301,26.37899971008301,25.06962585449219
|
| 696 |
+
2017-09-05,200,26.31999969482422,26.31999969482422,26.31999969482422,26.31999969482422,25.01355171203613
|
| 697 |
+
2017-08-31,700,26.09000015258789,26.26300048828125,26.09000015258789,26.26300048828125,24.95938301086425
|
| 698 |
+
2017-08-30,100,25.93000030517578,25.93000030517578,25.93000030517578,25.93000030517578,24.64291381835937
|
| 699 |
+
2017-08-28,100,25.93000030517578,25.93000030517578,25.93000030517578,25.93000030517578,24.64291381835937
|
| 700 |
+
2017-08-25,700,25.86000061035156,25.93000030517578,25.86000061035156,25.93000030517578,24.64291381835937
|
| 701 |
+
2017-08-23,100,25.76000022888184,25.76000022888184,25.76000022888184,25.76000022888184,24.481353759765625
|
| 702 |
+
2017-08-22,300,25.815000534057614,25.815000534057614,25.815000534057614,25.815000534057614,24.53362274169922
|
| 703 |
+
2017-08-18,600,25.64999961853028,25.78000068664551,25.64999961853028,25.78000068664551,24.50035858154297
|
| 704 |
+
2017-08-17,100,26.26000022888184,26.26000022888184,26.26000022888184,26.26000022888184,24.95653533935547
|
| 705 |
+
2017-08-15,100,26.26000022888184,26.26000022888184,26.26000022888184,26.26000022888184,24.95653533935547
|
| 706 |
+
2017-08-14,200,26.0,26.0,26.0,26.0,24.70944023132324
|
| 707 |
+
2017-08-11,100,26.336000442504886,26.336000442504886,26.336000442504886,26.336000442504886,25.02876281738281
|
| 708 |
+
2017-08-10,100,26.336000442504886,26.336000442504886,26.336000442504886,26.336000442504886,25.02876281738281
|
| 709 |
+
2017-08-09,4200,26.40999984741211,26.40999984741211,26.336000442504886,26.336000442504886,25.02876281738281
|
| 710 |
+
2017-08-08,100,26.64999961853028,26.64999961853028,26.64999961853028,26.64999961853028,25.32717514038086
|
| 711 |
+
2017-08-03,7500,26.25,26.38999938964844,26.25,26.25,24.94702911376953
|
| 712 |
+
2017-08-02,100,26.6200008392334,26.6200008392334,26.6200008392334,26.6200008392334,25.29866409301757
|
| 713 |
+
2017-08-01,100,26.729999542236328,26.75,26.729999542236328,26.75,25.42221069335937
|
| 714 |
+
2017-07-28,100,26.479999542236328,26.479999542236328,26.479999542236328,26.479999542236328,25.16561317443848
|
| 715 |
+
2017-07-27,1200,26.59000015258789,26.59000015258789,26.45000076293945,26.479999542236328,25.16561317443848
|
| 716 |
+
2017-07-26,500,26.790000915527344,26.790000915527344,26.790000915527344,26.790000915527344,25.46022605895996
|
| 717 |
+
2017-07-25,1200,26.84000015258789,26.84000015258789,26.76000022888184,26.84000015258789,25.50774574279785
|
| 718 |
+
2017-07-24,700,27.03899955749512,27.03899955749512,26.69300079345703,26.69300079345703,25.36804008483887
|
| 719 |
+
2017-07-20,900,26.809999465942383,26.809999465942383,26.809999465942383,26.809999465942383,25.47923278808593
|
| 720 |
+
2017-07-18,100,26.20000076293945,26.20000076293945,26.20000076293945,26.20000076293945,24.89951515197754
|
| 721 |
+
2017-07-17,200,26.459999084472656,26.459999084472656,26.20000076293945,26.20000076293945,24.89951515197754
|
| 722 |
+
2017-07-14,100,26.20000076293945,26.20000076293945,26.20000076293945,26.20000076293945,24.89951515197754
|
| 723 |
+
2017-07-13,100,26.20000076293945,26.20000076293945,26.20000076293945,26.20000076293945,24.89951515197754
|
| 724 |
+
2017-07-12,200,26.20000076293945,26.20000076293945,26.20000076293945,26.20000076293945,24.89951515197754
|
| 725 |
+
2017-07-11,300,25.95000076293945,25.95000076293945,25.95000076293945,25.95000076293945,24.66192054748535
|
| 726 |
+
2017-07-10,200,26.03499984741211,26.03499984741211,26.03499984741211,26.03499984741211,24.7426986694336
|
| 727 |
+
2017-07-07,200,25.81999969482422,25.81999969482422,25.81999969482422,25.81999969482422,24.538373947143555
|
| 728 |
+
2017-07-05,400,25.93000030517578,25.93000030517578,25.88599967956543,25.88599967956543,24.60109901428223
|
| 729 |
+
2017-06-30,800,26.09000015258789,26.09000015258789,26.09000015258789,26.09000015258789,24.79497146606445
|
| 730 |
+
2017-06-29,100,25.93600082397461,25.93600082397461,25.93600082397461,25.93600082397461,24.64861869812012
|
| 731 |
+
2017-06-28,300,25.93600082397461,25.93600082397461,25.93600082397461,25.93600082397461,24.64861869812012
|
| 732 |
+
2017-06-27,100,26.229999542236328,26.229999542236328,26.229999542236328,26.229999542236328,24.928022384643555
|
| 733 |
+
2017-06-26,200,25.979999542236328,25.979999542236328,25.88999938964844,25.88999938964844,24.60490226745605
|
| 734 |
+
2017-06-23,6000,25.85000038146973,25.88999938964844,25.85000038146973,25.88999938964844,24.60490226745605
|
| 735 |
+
2017-06-22,100,26.14999961853028,26.14999961853028,26.14999961853028,26.14999961853028,24.851991653442383
|
| 736 |
+
2017-06-20,200,26.14999961853028,26.14999961853028,25.940000534057614,26.14999961853028,24.851991653442383
|
| 737 |
+
2017-06-16,100,26.32999992370605,26.32999992370605,26.268999099731445,26.268999099731445,24.870046615600582
|
| 738 |
+
2017-06-15,100,26.268999099731445,26.268999099731445,26.268999099731445,26.268999099731445,24.870046615600582
|
| 739 |
+
2017-06-12,900,26.10000038146973,26.268999099731445,26.10000038146973,26.268999099731445,24.870046615600582
|
| 740 |
+
2017-06-09,100,26.065000534057614,26.065000534057614,26.065000534057614,26.065000534057614,24.67691230773925
|
| 741 |
+
2017-06-08,200,25.8799991607666,25.8799991607666,25.61000061035156,25.61000061035156,24.24614524841309
|
| 742 |
+
2017-06-07,400,25.71999931335449,25.71999931335449,25.61000061035156,25.61000061035156,24.24614524841309
|
| 743 |
+
2017-06-06,100,25.95000076293945,25.95000076293945,25.95000076293945,25.95000076293945,24.56803703308105
|
| 744 |
+
2017-06-02,200,25.95000076293945,26.01000022888184,25.95000076293945,25.95000076293945,24.56803703308105
|
| 745 |
+
2017-06-01,600,25.75,25.75,25.75,25.75,24.37868690490723
|
| 746 |
+
2017-05-31,1200,25.479999542236328,25.479999542236328,25.35000038146973,25.40399932861328,24.051115036010746
|
| 747 |
+
2017-05-30,100,25.79999923706055,25.79999923706055,25.79999923706055,25.79999923706055,24.42602348327637
|
| 748 |
+
2017-05-26,1100,25.31999969482422,25.31999969482422,25.31999969482422,25.31999969482422,23.971588134765625
|
| 749 |
+
2017-05-25,200,25.46999931335449,25.46999931335449,25.43000030517578,25.43000030517578,24.07573127746582
|
| 750 |
+
2017-05-24,700,25.489999771118164,25.489999771118164,25.489999771118164,25.489999771118164,24.132532119750977
|
| 751 |
+
2017-05-23,1100,25.309999465942383,25.35000038146973,25.309999465942383,25.35000038146973,23.99999237060547
|
| 752 |
+
2017-05-19,200,24.90999984741211,24.90999984741211,24.90999984741211,24.90999984741211,23.58342361450196
|
| 753 |
+
2017-05-18,900,25.03000068664551,25.03000068664551,24.90999984741211,24.90999984741211,23.58342361450196
|
| 754 |
+
2017-05-17,300,25.170000076293945,25.170000076293945,25.13999938964844,25.170000076293945,23.82957649230957
|
| 755 |
+
2017-05-16,1200,25.36000061035156,25.43000030517578,25.36000061035156,25.3799991607666,24.02839469909668
|
| 756 |
+
2017-05-15,300,25.364999771118164,25.40999984741211,25.364999771118164,25.40999984741211,24.05679702758789
|
| 757 |
+
2017-05-12,100,25.25,25.25,25.25,25.25,23.905317306518555
|
| 758 |
+
2017-05-11,1900,25.170000076293945,25.170000076293945,25.1200008392334,25.15999984741211,23.82011032104492
|
| 759 |
+
2017-05-10,100,25.39999961853028,25.39999961853028,25.39999961853028,25.39999961853028,24.047327041625977
|
| 760 |
+
2017-05-09,9000,25.190000534057614,25.440000534057614,25.190000534057614,25.4060001373291,24.053009033203125
|
| 761 |
+
2017-05-04,100,26.5,26.5,26.5,26.5,25.0887451171875
|
| 762 |
+
2017-05-03,1300,25.38500022888184,25.45499992370605,25.38500022888184,25.434999465942383,24.080461502075195
|
| 763 |
+
2017-05-02,200,25.559999465942383,25.559999465942383,25.559999465942383,25.559999465942383,24.19880294799805
|
| 764 |
+
2017-05-01,500,25.604999542236328,25.625,25.56999969482422,25.625,24.26034736633301
|
| 765 |
+
2017-04-28,600,26.18000030517578,26.18000030517578,25.790000915527344,25.790000915527344,24.41655921936035
|
| 766 |
+
2017-04-27,200,26.190000534057614,26.190000534057614,26.190000534057614,26.190000534057614,24.79525756835937
|
| 767 |
+
2017-04-26,100,26.270000457763672,26.270000457763672,26.270000457763672,26.270000457763672,24.87099456787109
|
| 768 |
+
2017-04-24,2400,25.82999992370605,25.88999938964844,25.81100082397461,25.857999801635746,24.48093605041504
|
| 769 |
+
2017-04-21,3800,25.57999992370605,25.57999992370605,25.489999771118164,25.507999420166016,24.14957618713379
|
| 770 |
+
2017-04-20,1600,26.53000068664551,26.53000068664551,25.31999969482422,25.440000534057614,24.08520126342773
|
| 771 |
+
2017-04-19,700,25.32999992370605,25.32999992370605,25.31100082397461,25.31100082397461,23.96306800842285
|
| 772 |
+
2017-04-18,1000,25.292999267578125,25.35000038146973,25.2549991607666,25.28000068664551,23.93371772766113
|
| 773 |
+
2017-04-17,500,25.131999969482425,25.131999969482425,25.131999969482425,25.131999969482425,23.79360198974609
|
| 774 |
+
2017-04-13,1900,25.239999771118164,25.239999771118164,24.989999771118164,24.989999771118164,23.659162521362305
|
| 775 |
+
2017-04-12,700,25.20599937438965,25.25,25.19599914550781,25.19599914550781,23.854190826416016
|
| 776 |
+
2017-04-11,500,25.479999542236328,25.479999542236328,25.479999542236328,25.479999542236328,24.1230697631836
|
| 777 |
+
2017-04-10,100,25.184999465942383,25.184999465942383,25.184999465942383,25.184999465942383,23.84377670288086
|
| 778 |
+
2017-04-07,600,25.40999984741211,25.40999984741211,25.32699966430664,25.32699966430664,23.978214263916016
|
| 779 |
+
2017-04-06,1000,25.22100067138672,25.22100067138672,25.22100067138672,25.22100067138672,23.87786102294922
|
| 780 |
+
2017-04-03,300,25.309999465942383,25.309999465942383,25.309999465942383,25.309999465942383,23.962120056152344
|
| 781 |
+
2017-03-31,1700,25.290000915527344,25.489999771118164,25.290000915527344,25.489999771118164,24.132532119750977
|
| 782 |
+
2017-03-30,500,25.10000038146973,25.19599914550781,25.10000038146973,25.19599914550781,23.854190826416016
|
| 783 |
+
2017-03-29,1000,25.04999923706055,25.15999984741211,25.04999923706055,25.15999984741211,23.82011032104492
|
| 784 |
+
2017-03-28,8400,24.8700008392334,25.03499984741211,24.8700008392334,25.03499984741211,23.70176887512207
|
| 785 |
+
2017-03-27,200,24.93600082397461,24.93600082397461,24.93600082397461,24.93600082397461,23.60803604125977
|
| 786 |
+
2017-03-24,7800,25.020000457763672,25.020000457763672,24.917999267578125,24.93600082397461,23.60803604125977
|
| 787 |
+
2017-03-23,20200,24.989999771118164,25.0,24.989999771118164,24.989999771118164,23.659162521362305
|
| 788 |
+
2017-03-22,700,24.89999961853028,24.89999961853028,24.89999961853028,24.89999961853028,23.573955535888672
|
| 789 |
+
2017-03-21,1700,25.18000030517578,25.18000030517578,25.10000038146973,25.10000038146973,23.76330375671387
|
| 790 |
+
2017-03-20,2300,25.29999923706055,25.29999923706055,25.184999465942383,25.184999465942383,23.84377670288086
|
| 791 |
+
2017-03-17,600,25.35199928283692,25.35199928283692,25.32500076293945,25.32500076293945,23.9763240814209
|
| 792 |
+
2017-03-16,500,25.14999961853028,25.170000076293945,25.14999961853028,25.170000076293945,23.82957649230957
|
| 793 |
+
2017-03-15,300,25.07999992370605,25.07999992370605,25.0,25.0,23.66862869262696
|
| 794 |
+
2017-03-14,1900,25.059999465942383,25.059999465942383,24.78000068664551,24.79999923706055,23.479278564453125
|
| 795 |
+
2017-03-13,1700,25.0,25.0,24.989999771118164,24.989999771118164,23.659162521362305
|
| 796 |
+
2017-03-10,200,24.79899978637696,24.79899978637696,24.79899978637696,24.79899978637696,23.478334426879886
|
| 797 |
+
2017-03-09,100,25.07999992370605,25.07999992370605,25.07999992370605,25.07999992370605,23.744367599487305
|
| 798 |
+
2017-03-08,200,25.11000061035156,25.11000061035156,25.01000022888184,25.01000022888184,23.6781005859375
|
| 799 |
+
2017-03-07,2800,25.309999465942383,25.309999465942383,25.25,25.270000457763672,23.92424964904785
|
| 800 |
+
2017-03-06,10200,25.34000015258789,25.36000061035156,25.30299949645996,25.30299949645996,23.95549201965332
|
| 801 |
+
2017-03-03,500,25.39999961853028,25.39999961853028,25.35000038146973,25.35000038146973,23.99999237060547
|
| 802 |
+
2017-03-02,100,25.645999908447266,25.645999908447266,25.645999908447266,25.645999908447266,24.28022575378418
|
| 803 |
+
2017-03-01,300,25.9060001373291,25.9060001373291,25.9060001373291,25.9060001373291,24.52638435363769
|
| 804 |
+
2017-02-28,500,25.559999465942383,25.559999465942383,25.420000076293945,25.420000076293945,24.066261291503903
|
| 805 |
+
2017-02-27,500,25.545000076293945,25.584999084472656,25.545000076293945,25.584999084472656,24.222475051879886
|
| 806 |
+
2017-02-23,1600,25.40999984741211,25.440000534057614,25.3799991607666,25.420000076293945,24.066261291503903
|
| 807 |
+
2017-02-22,1800,25.51000022888184,25.540000915527344,25.51000022888184,25.53000068664551,24.1704044342041
|
| 808 |
+
2017-02-21,900,25.20000076293945,25.420000076293945,25.20000076293945,25.420000076293945,24.066261291503903
|
| 809 |
+
2017-02-17,900,25.04999923706055,25.06999969482422,25.0310001373291,25.0310001373291,23.697980880737305
|
| 810 |
+
2017-02-16,400,25.145000457763672,25.145000457763672,25.145000457763672,25.145000457763672,23.80591011047364
|
| 811 |
+
2017-02-15,3300,25.020000457763672,25.15900039672852,25.020000457763672,25.145000457763672,23.80591011047364
|
full_history/TBND.csv
ADDED
|
@@ -0,0 +1,264 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,9900,23.21999931335449,23.29899978637696,23.11000061035156,23.214000701904297,23.214000701904297
|
| 3 |
+
2020-07-01,14000,23.059999465942383,23.13999938964844,22.96999931335449,23.131999969482425,23.131999969482425
|
| 4 |
+
2020-06-30,7200,23.020000457763672,23.11000061035156,22.940000534057614,23.11000061035156,23.11000061035156
|
| 5 |
+
2020-06-29,400,22.809999465942383,22.92799949645996,22.809999465942383,22.92799949645996,22.92799949645996
|
| 6 |
+
2020-06-26,6800,22.770000457763672,22.81999969482422,22.76000022888184,22.78300094604492,22.78300094604492
|
| 7 |
+
2020-06-25,2600,22.74099922180176,22.86100006103516,22.739999771118164,22.86100006103516,22.86100006103516
|
| 8 |
+
2020-06-24,1300,22.70000076293945,22.731000900268555,22.70000076293945,22.731000900268555,22.731000900268555
|
| 9 |
+
2020-06-23,5600,23.1200008392334,23.1200008392334,23.03400039672852,23.03400039672852,23.03400039672852
|
| 10 |
+
2020-06-22,3600,22.917999267578125,23.020000457763672,22.917999267578125,22.95499992370605,22.95499992370605
|
| 11 |
+
2020-06-19,6300,23.06999969482422,23.06999969482422,22.82999992370605,22.836000442504886,22.836000442504886
|
| 12 |
+
2020-06-18,6600,22.968000411987305,22.968000411987305,22.8700008392334,22.893999099731445,22.893999099731445
|
| 13 |
+
2020-06-17,13900,22.93000030517578,23.020000457763672,22.93000030517578,22.94099998474121,22.94099998474121
|
| 14 |
+
2020-06-16,3400,23.06999969482422,23.121999740600582,22.89999961853028,22.952999114990234,22.952999114990234
|
| 15 |
+
2020-06-15,6000,22.51099967956543,22.71299934387207,22.51000022888184,22.71299934387207,22.71299934387207
|
| 16 |
+
2020-06-12,4100,22.60000038146973,22.68099975585937,22.5,22.68099975585937,22.68099975585937
|
| 17 |
+
2020-06-11,11200,22.95000076293945,22.952999114990234,22.46500015258789,22.54700088500977,22.54700088500977
|
| 18 |
+
2020-06-10,25100,23.3700008392334,23.46999931335449,23.32999992370605,23.42300033569336,23.42300033569336
|
| 19 |
+
2020-06-09,5500,23.391000747680664,23.410999298095703,23.3799991607666,23.40399932861328,23.40399932861328
|
| 20 |
+
2020-06-08,500,23.46999931335449,23.57200050354004,23.46999931335449,23.57200050354004,23.57200050354004
|
| 21 |
+
2020-06-05,5700,23.31800079345703,23.36199951171875,23.29999923706055,23.36199951171875,23.36199951171875
|
| 22 |
+
2020-06-04,4700,23.040000915527344,23.083999633789062,22.989999771118164,23.083999633789062,23.083999633789062
|
| 23 |
+
2020-06-03,6100,23.09000015258789,23.15699958801269,23.01000022888184,23.145000457763672,23.145000457763672
|
| 24 |
+
2020-06-02,1000,23.01000022888184,23.077999114990234,22.95000076293945,23.06399917602539,23.06399917602539
|
| 25 |
+
2020-06-01,2700,22.25,23.035999298095703,22.25,22.95000076293945,22.95000076293945
|
| 26 |
+
2020-05-29,1700,22.76000022888184,23.02400016784668,22.76000022888184,23.02400016784668,23.02400016784668
|
| 27 |
+
2020-05-28,200,22.8799991607666,22.8799991607666,22.86000061035156,22.86000061035156,22.86000061035156
|
| 28 |
+
2020-05-27,2600,22.59000015258789,22.809999465942383,22.59000015258789,22.80500030517578,22.80500030517578
|
| 29 |
+
2020-05-26,55900,22.84000015258789,22.85000038146973,22.641000747680664,22.641000747680664,22.641000747680664
|
| 30 |
+
2020-05-22,5700,22.410999298095703,22.545000076293945,22.40999984741211,22.545000076293945,22.545000076293945
|
| 31 |
+
2020-05-21,110600,22.43000030517578,22.60000038146973,22.43000030517578,22.5,22.5
|
| 32 |
+
2020-05-20,4100,22.59000015258789,22.62800025939941,22.54999923706055,22.62800025939941,22.62800025939941
|
| 33 |
+
2020-05-19,1100,22.489999771118164,22.584999084472656,22.46699905395508,22.46699905395508,22.46699905395508
|
| 34 |
+
2020-05-18,300,22.65999984741211,22.65999984741211,22.566999435424805,22.566999435424805,22.566999435424805
|
| 35 |
+
2020-05-15,3600,22.350000381469727,22.39999961853028,22.25,22.340999603271484,22.340999603271484
|
| 36 |
+
2020-05-14,2700,22.1299991607666,22.34499931335449,22.11000061035156,22.34499931335449,22.34499931335449
|
| 37 |
+
2020-05-13,11200,22.209999084472656,22.350000381469727,22.020000457763672,22.209999084472656,22.209999084472656
|
| 38 |
+
2020-05-12,3600,22.518999099731445,22.518999099731445,22.277999877929688,22.277999877929688,22.277999877929688
|
| 39 |
+
2020-05-11,3900,22.350000381469727,22.52499961853028,22.350000381469727,22.475000381469727,22.475000381469727
|
| 40 |
+
2020-05-08,2400,22.540000915527344,22.6200008392334,22.489999771118164,22.582000732421875,22.582000732421875
|
| 41 |
+
2020-05-07,5500,22.15999984741211,22.479999542236328,22.15999984741211,22.417999267578125,22.417999267578125
|
| 42 |
+
2020-05-06,3500,22.38999938964844,22.38999938964844,22.13999938964844,22.18400001525879,22.18400001525879
|
| 43 |
+
2020-05-05,5100,22.604999542236328,22.68000030517578,22.540000915527344,22.54199981689453,22.54199981689453
|
| 44 |
+
2020-05-04,2500,22.457000732421875,22.48699951171875,22.36000061035156,22.48699951171875,22.48699951171875
|
| 45 |
+
2020-05-01,3000,22.440000534057614,22.479999542236328,22.43000030517578,22.479999542236328,22.479999542236328
|
| 46 |
+
2020-04-30,5500,22.81100082397461,22.81100082397461,22.61000061035156,22.70000076293945,22.70000076293945
|
| 47 |
+
2020-04-29,2400,23.09000015258789,23.09000015258789,22.989999771118164,23.07099914550781,23.07099914550781
|
| 48 |
+
2020-04-28,5300,22.99099922180176,23.20000076293945,22.989999771118164,23.065000534057614,23.065000534057614
|
| 49 |
+
2020-04-27,11600,22.84000015258789,22.979999542236328,22.809999465942383,22.89800071716309,22.89800071716309
|
| 50 |
+
2020-04-24,1600,22.6299991607666,22.875,22.6299991607666,22.86000061035156,22.86000061035156
|
| 51 |
+
2020-04-22,3100,22.75,22.83699989318848,22.729999542236328,22.83699989318848,22.83699989318848
|
| 52 |
+
2020-04-21,2300,22.80699920654297,22.80699920654297,22.75399971008301,22.75399971008301,22.75399971008301
|
| 53 |
+
2020-04-20,4600,22.84000015258789,22.84000015258789,22.770000457763672,22.81999969482422,22.81999969482422
|
| 54 |
+
2020-04-17,3000,23.209999084472656,23.209999084472656,22.8799991607666,22.9950008392334,22.9950008392334
|
| 55 |
+
2020-04-16,11600,22.85000038146973,23.1200008392334,22.85000038146973,23.02700042724609,23.02700042724609
|
| 56 |
+
2020-04-15,2900,22.79999923706055,22.961000442504886,22.79999923706055,22.961000442504886,22.961000442504886
|
| 57 |
+
2020-04-14,800,22.82999992370605,22.834999084472656,22.729999542236328,22.834999084472656,22.834999084472656
|
| 58 |
+
2020-04-13,500,22.809999465942383,22.809999465942383,22.73200035095215,22.73200035095215,22.73200035095215
|
| 59 |
+
2020-04-09,300,22.99600028991699,22.99600028991699,22.988000869750977,22.988000869750977,22.988000869750977
|
| 60 |
+
2020-04-08,600,22.739999771118164,22.93199920654297,22.739999771118164,22.93199920654297,22.93199920654297
|
| 61 |
+
2020-04-07,8300,22.86000061035156,22.90999984741211,22.76000022888184,22.85300064086914,22.85300064086914
|
| 62 |
+
2020-04-06,4800,22.739999771118164,22.920000076293945,22.739999771118164,22.920000076293945,22.920000076293945
|
| 63 |
+
2020-04-03,5400,22.65999984741211,22.729999542236328,22.56999969482422,22.64200019836425,22.64200019836425
|
| 64 |
+
2020-04-02,33300,22.70499992370605,22.731000900268555,22.61000061035156,22.731000900268555,22.731000900268555
|
| 65 |
+
2020-04-01,1900,22.54999923706055,22.584999084472656,22.479999542236328,22.520000457763672,22.520000457763672
|
| 66 |
+
2020-03-31,2100,22.65999984741211,22.78000068664551,22.57999992370605,22.63999938964844,22.63999938964844
|
| 67 |
+
2020-03-30,54900,22.917999267578125,22.917999267578125,22.709999084472656,22.739999771118164,22.739999771118164
|
| 68 |
+
2020-03-27,12600,22.49099922180176,22.84499931335449,22.489999771118164,22.78300094604492,22.78300094604492
|
| 69 |
+
2020-03-26,8300,22.54400062561035,22.70599937438965,22.46999931335449,22.479999542236328,22.479999542236328
|
| 70 |
+
2020-03-25,9300,22.59000015258789,22.59000015258789,22.11000061035156,22.11000061035156,22.11000061035156
|
| 71 |
+
2020-03-24,2000,22.51000022888184,22.51000022888184,22.11000061035156,22.36000061035156,22.36000061035156
|
| 72 |
+
2020-03-23,4900,22.020000457763672,22.42200088500977,22.01000022888184,22.42200088500977,22.42200088500977
|
| 73 |
+
2020-03-20,10900,21.799999237060547,22.020000457763672,21.770000457763672,21.93000030517578,21.93000030517578
|
| 74 |
+
2020-03-19,3900,21.43000030517578,21.6299991607666,21.43000030517578,21.472999572753903,21.472999572753903
|
| 75 |
+
2020-03-18,7100,21.27499961853028,21.27499961853028,20.90999984741211,21.10199928283692,21.10199928283692
|
| 76 |
+
2020-03-17,11700,22.104999542236328,22.104999542236328,21.71999931335449,21.72900009155273,21.72900009155273
|
| 77 |
+
2020-03-16,18500,21.32999992370605,22.3799991607666,21.32999992370605,22.097999572753903,22.097999572753903
|
| 78 |
+
2020-03-13,10600,21.959999084472656,22.06999969482422,21.88999938964844,22.049999237060547,22.049999237060547
|
| 79 |
+
2020-03-12,448900,21.850000381469727,22.14999961853028,21.84000015258789,21.950000762939453,21.950000762939453
|
| 80 |
+
2020-03-11,64200,23.36100006103516,23.36100006103516,22.6560001373291,22.6560001373291,22.6560001373291
|
| 81 |
+
2020-03-10,11600,23.3799991607666,23.3799991607666,23.20000076293945,23.28199958801269,23.28199958801269
|
| 82 |
+
2020-03-09,7400,24.0,24.0,16.739999771118164,23.51300048828125,23.51300048828125
|
| 83 |
+
2020-03-06,158400,23.86000061035156,23.89999961853028,23.68000030517578,23.86899948120117,23.86899948120117
|
| 84 |
+
2020-03-05,7300,24.104999542236328,24.104999542236328,23.8700008392334,23.933000564575195,23.933000564575195
|
| 85 |
+
2020-03-04,12000,24.15999984741211,24.21299934387207,24.15999984741211,24.21299934387207,24.21299934387207
|
| 86 |
+
2020-03-03,9300,24.059999465942383,24.059999465942383,23.88500022888184,23.88500022888184,23.88500022888184
|
| 87 |
+
2020-03-02,87500,23.739999771118164,23.94899940490723,23.739999771118164,23.94899940490723,23.94899940490723
|
| 88 |
+
2020-02-28,2700,23.57999992370605,23.59000015258789,23.53000068664551,23.59000015258789,23.59000015258789
|
| 89 |
+
2020-02-27,5200,24.007999420166016,24.01000022888184,23.854999542236328,23.854999542236328,23.854999542236328
|
| 90 |
+
2020-02-26,2800,24.239999771118164,24.26000022888184,24.14800071716309,24.14800071716309,24.14800071716309
|
| 91 |
+
2020-02-25,11600,24.43000030517578,24.43000030517578,24.20000076293945,24.215999603271484,24.215999603271484
|
| 92 |
+
2020-02-24,1800,24.47599983215332,24.47599983215332,24.39999961853028,24.43199920654297,24.43199920654297
|
| 93 |
+
2020-02-21,100,24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164,24.489999771118164
|
| 94 |
+
2020-02-20,1100,24.45499992370605,24.46699905395508,24.45499992370605,24.46699905395508,24.46699905395508
|
| 95 |
+
2020-02-19,1300,24.40999984741211,24.44499969482422,24.40999984741211,24.44499969482422,24.44499969482422
|
| 96 |
+
2020-02-18,2600,24.440000534057614,24.479999542236328,24.40999984741211,24.440000534057614,24.440000534057614
|
| 97 |
+
2020-02-14,4800,24.48600006103516,24.52799987792969,24.440000534057614,24.48500061035156,24.48500061035156
|
| 98 |
+
2020-02-13,600,24.51799964904785,24.51799964904785,24.43000030517578,24.47500038146973,24.47500038146973
|
| 99 |
+
2020-02-12,800,24.420000076293945,24.48200035095215,24.420000076293945,24.48200035095215,24.48200035095215
|
| 100 |
+
2020-02-11,200,24.464000701904297,24.464000701904297,24.420000076293945,24.45199966430664,24.45199966430664
|
| 101 |
+
2020-02-10,400,24.39999961853028,24.43000030517578,24.39999961853028,24.43000030517578,24.43000030517578
|
| 102 |
+
2020-02-07,3000,24.3799991607666,24.40500068664551,24.3700008392334,24.39699935913086,24.39699935913086
|
| 103 |
+
2020-02-06,900,24.40699958801269,24.40699958801269,24.3799991607666,24.40500068664551,24.40500068664551
|
| 104 |
+
2020-02-05,3000,24.39999961853028,24.47800064086914,24.38999938964844,24.434999465942383,24.434999465942383
|
| 105 |
+
2020-02-04,2800,24.34000015258789,24.42099952697754,24.34000015258789,24.42099952697754,24.42099952697754
|
| 106 |
+
2020-02-03,7800,22.030000686645508,24.52799987792969,21.90999984741211,24.48900032043457,24.48900032043457
|
| 107 |
+
2020-01-31,4200,24.45000076293945,24.472999572753903,24.40999984741211,24.472999572753903,24.472999572753903
|
| 108 |
+
2020-01-30,700,24.40999984741211,24.46999931335449,24.40999984741211,24.444000244140625,24.444000244140625
|
| 109 |
+
2020-01-29,4900,24.35000038146973,24.45499992370605,24.35000038146973,24.440000534057614,24.440000534057614
|
| 110 |
+
2020-01-28,1500,24.270000457763672,24.315000534057614,24.25,24.29700088500977,24.29700088500977
|
| 111 |
+
2020-01-27,13100,24.34000015258789,24.37400054931641,24.32999992370605,24.37400054931641,24.37400054931641
|
| 112 |
+
2020-01-24,800,24.239999771118164,24.2549991607666,24.229999542236328,24.2549991607666,24.2549991607666
|
| 113 |
+
2020-01-23,86800,24.09000015258789,24.22900009155273,23.93000030517578,24.18000030517578,24.18000030517578
|
| 114 |
+
2020-01-22,12000,24.1200008392334,24.15500068664551,24.1200008392334,24.15500068664551,24.15500068664551
|
| 115 |
+
2020-01-21,300,24.14999961853028,24.165000915527344,24.1299991607666,24.165000915527344,24.165000915527344
|
| 116 |
+
2020-01-17,10300,24.18000030517578,24.26000022888184,24.15999984741211,24.184999465942383,24.184999465942383
|
| 117 |
+
2020-01-16,12400,24.11000061035156,24.167999267578125,24.11000061035156,24.167999267578125,24.167999267578125
|
| 118 |
+
2020-01-15,1700,24.1200008392334,24.20000076293945,24.1200008392334,24.15500068664551,24.15500068664551
|
| 119 |
+
2020-01-14,7200,24.11000061035156,24.191999435424805,24.11000061035156,24.14999961853028,24.14999961853028
|
| 120 |
+
2020-01-13,21000,24.10000038146973,24.13500022888184,24.10000038146973,24.13500022888184,24.13500022888184
|
| 121 |
+
2020-01-10,6100,24.1299991607666,24.165000915527344,24.1299991607666,24.15999984741211,24.15999984741211
|
| 122 |
+
2020-01-09,5700,24.11000061035156,24.170000076293945,24.06999969482422,24.170000076293945,24.170000076293945
|
| 123 |
+
2020-01-08,19900,24.1200008392334,24.15399932861328,24.10000038146973,24.15399932861328,24.15399932861328
|
| 124 |
+
2020-01-07,3400,24.190000534057614,24.20499992370605,24.14999961853028,24.19499969482422,24.19499969482422
|
| 125 |
+
2020-01-06,753200,24.29999923706055,24.32600021362305,24.229999542236328,24.270000457763672,24.270000457763672
|
| 126 |
+
2020-01-03,13900,24.2450008392334,24.29999923706055,24.239999771118164,24.295000076293945,24.295000076293945
|
| 127 |
+
2020-01-02,6300,24.09000015258789,24.14800071716309,24.07999992370605,24.13500022888184,24.13500022888184
|
| 128 |
+
2019-12-31,18300,24.084999084472656,24.084999084472656,24.0,24.04999923706055,24.04999923706055
|
| 129 |
+
2019-12-30,18900,24.07999992370605,24.107999801635746,24.07999992370605,24.107999801635746,24.107999801635746
|
| 130 |
+
2019-12-27,5700,24.17600059509277,24.17600059509277,24.1200008392334,24.13400077819824,24.13400077819824
|
| 131 |
+
2019-12-26,20100,24.11000061035156,24.170000076293945,24.06999969482422,24.1299991607666,24.1299991607666
|
| 132 |
+
2019-12-24,9300,24.14999961853028,24.20000076293945,24.11000061035156,24.1560001373291,24.1560001373291
|
| 133 |
+
2019-12-23,12700,24.17300033569336,24.17300033569336,24.07999992370605,24.13500022888184,24.13500022888184
|
| 134 |
+
2019-12-20,14000,24.07999992370605,24.170000076293945,24.07999992370605,24.13500022888184,24.13500022888184
|
| 135 |
+
2019-12-19,14400,24.059999465942383,24.18000030517578,24.059999465942383,24.1299991607666,24.1299991607666
|
| 136 |
+
2019-12-18,12300,24.26000022888184,24.32999992370605,24.239999771118164,24.28499984741211,24.10599899291992
|
| 137 |
+
2019-12-17,8400,24.39200019836425,24.39200019836425,24.309999465942383,24.34000015258789,24.16059494018555
|
| 138 |
+
2019-12-16,7300,24.3129997253418,24.31999969482422,24.270000457763672,24.29999923706055,24.120887756347656
|
| 139 |
+
2019-12-13,7200,24.10000038146973,24.160999298095703,24.10000038146973,24.1299991607666,23.95214080810547
|
| 140 |
+
2019-12-12,9300,24.15999984741211,24.209999084472656,24.13999938964844,24.17799949645996,23.99978828430176
|
| 141 |
+
2019-12-11,21500,24.25,24.29400062561035,24.239999771118164,24.28499984741211,24.10599899291992
|
| 142 |
+
2019-12-10,6900,24.209999084472656,24.229999542236328,24.170000076293945,24.209999084472656,24.031551361083984
|
| 143 |
+
2019-12-09,8600,24.190000534057614,24.24799919128418,24.18000030517578,24.209999084472656,24.031551361083984
|
| 144 |
+
2019-12-06,6100,24.190000534057614,24.21999931335449,24.14999961853028,24.184999465942383,24.00673675537109
|
| 145 |
+
2019-12-05,11100,24.10000038146973,24.229999542236328,24.10000038146973,24.18000030517578,24.00177383422852
|
| 146 |
+
2019-12-04,11700,24.22100067138672,24.257999420166016,24.209999084472656,24.25,24.07125663757324
|
| 147 |
+
2019-12-03,8900,24.270000457763672,24.29999923706055,24.26000022888184,24.28000068664551,24.101036071777344
|
| 148 |
+
2019-12-02,4900,24.229999542236328,24.229999542236328,24.170000076293945,24.20000076293945,24.02162742614746
|
| 149 |
+
2019-11-29,4900,24.211000442504886,24.211000442504886,24.170000076293945,24.20499992370605,24.02658843994141
|
| 150 |
+
2019-11-27,8300,24.22800064086914,24.270000457763672,24.20000076293945,24.2450008392334,24.066295623779297
|
| 151 |
+
2019-11-26,14200,24.21999931335449,24.28000068664551,24.209999084472656,24.25,24.07125663757324
|
| 152 |
+
2019-11-25,9000,24.190000534057614,24.22500038146973,24.190000534057614,24.190000534057614,24.011699676513672
|
| 153 |
+
2019-11-22,15100,24.09000015258789,24.20000076293945,24.09000015258789,24.170000076293945,23.99184799194336
|
| 154 |
+
2019-11-21,8900,24.170000076293945,24.229999542236328,24.170000076293945,24.19499969482422,24.01666259765625
|
| 155 |
+
2019-11-20,15900,24.190000534057614,24.26000022888184,24.190000534057614,24.22500038146973,24.04644203186035
|
| 156 |
+
2019-11-19,3200,24.170000076293945,24.19499969482422,24.170000076293945,24.19499969482422,24.01666259765625
|
| 157 |
+
2019-11-18,6000,24.14999961853028,24.165000915527344,24.14999961853028,24.165000915527344,23.98688507080078
|
| 158 |
+
2019-11-15,7200,24.1200008392334,24.18000030517578,24.1200008392334,24.14999961853028,23.97199440002441
|
| 159 |
+
2019-11-14,8200,24.020000457763672,24.18000030517578,24.020000457763672,24.11000061035156,23.93228912353516
|
| 160 |
+
2019-11-13,5900,24.04999923706055,24.09000015258789,24.04999923706055,24.065000534057614,23.88762092590332
|
| 161 |
+
2019-11-12,10100,23.95000076293945,24.02700042724609,23.95000076293945,23.989999771118164,23.813173294067383
|
| 162 |
+
2019-11-11,3600,23.95100021362305,23.99799919128418,23.95000076293945,23.979999542236328,23.80324745178223
|
| 163 |
+
2019-11-08,11000,24.040000915527344,24.040000915527344,23.981000900268555,24.0049991607666,23.82806205749512
|
| 164 |
+
2019-11-07,14500,24.01000022888184,24.059999465942383,23.989999771118164,24.03000068664551,23.85288047790528
|
| 165 |
+
2019-11-06,6600,24.15999984741211,24.21999931335449,24.15999984741211,24.190000534057614,24.011699676513672
|
| 166 |
+
2019-11-05,5300,24.15399932861328,24.190000534057614,24.13999938964844,24.165000915527344,23.98688507080078
|
| 167 |
+
2019-11-04,6900,24.229999542236328,24.29999923706055,24.229999542236328,24.270000457763672,24.09111022949219
|
| 168 |
+
2019-11-01,14000,24.22800064086914,24.270000457763672,24.20000076293945,24.25,24.07125663757324
|
| 169 |
+
2019-10-31,3700,24.263999938964844,24.29999923706055,24.26000022888184,24.28000068664551,24.101036071777344
|
| 170 |
+
2019-10-30,4700,24.059999465942383,24.16200065612793,24.059999465942383,24.15500068664551,23.976959228515625
|
| 171 |
+
2019-10-29,4500,23.961000442504886,24.01000022888184,23.959999084472656,23.98500061035156,23.808210372924805
|
| 172 |
+
2019-10-28,14000,23.940000534057614,24.01000022888184,23.940000534057614,23.97500038146973,23.79828453063965
|
| 173 |
+
2019-10-25,19400,24.01000022888184,24.040000915527344,23.979999542236328,24.01000022888184,23.833026885986328
|
| 174 |
+
2019-10-24,8300,24.042999267578125,24.07999992370605,24.01000022888184,24.03000068664551,23.85288047790528
|
| 175 |
+
2019-10-23,900,24.01799964904785,24.01799964904785,24.00399971008301,24.00399971008301,23.82707023620605
|
| 176 |
+
2019-10-22,7400,24.03899955749512,24.03899955749512,24.0,24.0,23.82310104370117
|
| 177 |
+
2019-10-21,10700,23.920000076293945,23.979999542236328,23.90999984741211,23.95000076293945,23.77346992492676
|
| 178 |
+
2019-10-18,11200,24.0,24.059999465942383,23.979999542236328,24.01499938964844,23.837989807128903
|
| 179 |
+
2019-10-17,122800,24.020000457763672,24.07200050354004,24.020000457763672,24.05500030517578,23.877695083618164
|
| 180 |
+
2019-10-16,196800,23.959999084472656,24.040000915527344,23.940000534057614,24.03000068664551,23.85288047790528
|
| 181 |
+
2019-10-15,12300,24.10000038146973,24.10000038146973,24.0,24.03000068664551,23.85288047790528
|
| 182 |
+
2019-10-14,7700,24.14999961853028,24.15999984741211,24.1299991607666,24.15999984741211,23.98192024230957
|
| 183 |
+
2019-10-11,4100,24.11000061035156,24.20000076293945,24.11000061035156,24.13999938964844,23.962066650390625
|
| 184 |
+
2019-10-10,35300,24.17099952697754,24.21999931335449,24.14999961853028,24.19499969482422,24.01666259765625
|
| 185 |
+
2019-10-09,6400,24.27599906921387,24.29999923706055,24.239999771118164,24.28000068664551,24.101036071777344
|
| 186 |
+
2019-10-08,9800,24.31599998474121,24.31599998474121,23.8700008392334,24.309999465942383,24.130815505981445
|
| 187 |
+
2019-10-07,16700,24.36000061035156,24.39999961853028,24.31999969482422,24.354999542236328,24.17548370361328
|
| 188 |
+
2019-10-04,11900,24.38999938964844,24.458999633789062,24.38999938964844,24.458999633789062,24.278717041015625
|
| 189 |
+
2019-10-03,5400,24.21999931335449,24.36000061035156,24.21999931335449,24.29999923706055,24.120887756347656
|
| 190 |
+
2019-10-02,32800,24.18000030517578,24.239999771118164,24.14999961853028,24.16399955749512,23.98589134216309
|
| 191 |
+
2019-10-01,2300,24.25,24.25,24.21500015258789,24.21500015258789,24.036516189575195
|
| 192 |
+
2019-09-30,8000,24.21999931335449,24.290000915527344,24.21999931335449,24.290000915527344,24.11096382141113
|
| 193 |
+
2019-09-27,8900,24.23200035095215,24.239999771118164,24.18000030517578,24.209999084472656,24.031551361083984
|
| 194 |
+
2019-09-26,13200,24.26000022888184,24.27499961853028,24.18000030517578,24.25200080871582,24.07324409484864
|
| 195 |
+
2019-09-25,4800,24.170000076293945,24.170000076293945,24.07999992370605,24.11400032043457,23.936260223388672
|
| 196 |
+
2019-09-24,7600,24.239999771118164,24.28000068664551,24.21999931335449,24.266000747680664,24.087141036987305
|
| 197 |
+
2019-09-23,9300,24.059999465942383,24.22100067138672,24.059999465942383,24.15999984741211,23.98192024230957
|
| 198 |
+
2019-09-20,15700,24.04400062561035,24.13400077819824,24.020000457763672,24.13400077819824,23.956113815307614
|
| 199 |
+
2019-09-19,28100,24.02499961853028,24.09000015258789,24.0,24.01000022888184,23.833026885986328
|
| 200 |
+
2019-09-18,19800,23.96999931335449,24.00399971008301,23.88999938964844,23.93400001525879,23.757587432861328
|
| 201 |
+
2019-09-17,27700,23.77199935913086,23.90900039672852,23.77199935913086,23.863000869750977,23.687110900878903
|
| 202 |
+
2019-09-16,24500,23.68000030517578,23.729999542236328,23.670000076293945,23.70599937438965,23.53126716613769
|
| 203 |
+
2019-09-13,12900,23.709999084472656,23.714000701904297,23.60000038146973,23.60300064086914,23.42902755737305
|
| 204 |
+
2019-09-12,6800,23.90999984741211,23.940000534057614,23.8700008392334,23.89999961853028,23.72383689880371
|
| 205 |
+
2019-09-11,10400,23.71999931335449,23.89999961853028,23.71999931335449,23.8700008392334,23.69405937194824
|
| 206 |
+
2019-09-10,4700,23.92099952697754,23.96199989318848,23.82999992370605,23.86000061035156,23.68413352966309
|
| 207 |
+
2019-09-09,22900,24.15999984741211,24.18000030517578,24.11000061035156,24.1200008392334,23.942216873168945
|
| 208 |
+
2019-09-06,5200,24.332000732421875,24.3799991607666,24.31999969482422,24.36000061035156,24.18044662475586
|
| 209 |
+
2019-09-05,3500,24.28000068664551,24.309999465942383,24.28000068664551,24.295000076293945,24.11592483520508
|
| 210 |
+
2019-09-04,13200,24.43000030517578,24.5,24.43000030517578,24.479999542236328,24.29956245422364
|
| 211 |
+
2019-09-03,19500,24.5,24.51000022888184,24.440000534057614,24.46999931335449,24.289634704589844
|
| 212 |
+
2019-08-30,97700,24.3799991607666,24.4689998626709,24.3799991607666,24.43899917602539,24.25886344909668
|
| 213 |
+
2019-08-29,22100,24.44099998474121,24.479999542236328,24.440000534057614,24.46699905395508,24.286657333374023
|
| 214 |
+
2019-08-28,17000,24.459999084472656,24.520000457763672,24.45000076293945,24.48500061035156,24.30452537536621
|
| 215 |
+
2019-08-27,22800,24.43000030517578,24.489999771118164,24.40999984741211,24.45499992370605,24.27474594116211
|
| 216 |
+
2019-08-26,38000,24.28000068664551,24.37700080871582,24.28000068664551,24.34199905395508,24.162578582763672
|
| 217 |
+
2019-08-23,66200,24.39299964904785,24.39299964904785,24.31999969482422,24.36000061035156,24.18044662475586
|
| 218 |
+
2019-08-22,38500,24.45000076293945,24.45000076293945,24.34000015258789,24.3799991607666,24.20029830932617
|
| 219 |
+
2019-08-21,7000,24.290000915527344,24.440000534057614,24.290000915527344,24.39900016784668,24.21916007995605
|
| 220 |
+
2019-08-20,67700,24.489999771118164,24.489999771118164,24.38999938964844,24.42499923706055,24.24496650695801
|
| 221 |
+
2019-08-19,47800,24.56999969482422,24.56999969482422,24.520000457763672,24.55699920654297,24.37599372863769
|
| 222 |
+
2019-08-16,11000,24.231000900268555,24.32999992370605,24.229999542236328,24.32200050354004,24.14272689819336
|
| 223 |
+
2019-08-15,4400,24.21999931335449,24.29800033569336,24.21999931335449,24.24900054931641,24.07026481628418
|
| 224 |
+
2019-08-14,6800,24.31999969482422,24.358999252319336,24.309999465942383,24.33799934387207,24.15860748291016
|
| 225 |
+
2019-08-13,14800,24.46999931335449,24.518999099731445,24.420000076293945,24.46699905395508,24.286657333374023
|
| 226 |
+
2019-08-12,6000,24.440000534057614,24.440000534057614,24.375,24.375,24.1953353881836
|
| 227 |
+
2019-08-09,17300,24.59000015258789,24.691999435424805,24.540000915527344,24.67499923706055,24.49312400817871
|
| 228 |
+
2019-08-08,3500,24.670000076293945,24.74399948120117,24.6200008392334,24.66399955749512,24.48220634460449
|
| 229 |
+
2019-08-07,12800,24.479999542236328,24.57299995422364,24.239999771118164,24.5629997253418,24.38195037841797
|
| 230 |
+
2019-08-06,8800,24.61100006103516,24.61100006103516,24.51000022888184,24.54700088500977,24.36606979370117
|
| 231 |
+
2019-08-05,5600,24.6200008392334,24.64999961853028,24.559999465942383,24.590999603271484,24.40974426269531
|
| 232 |
+
2019-08-02,4000,24.8700008392334,24.920000076293945,24.85000038146973,24.854999542236328,24.67179679870605
|
| 233 |
+
2019-08-01,12200,25.0,25.09000015258789,24.940000534057614,24.959999084472656,24.77602386474609
|
| 234 |
+
2019-07-31,5600,25.20100021362305,25.20100021362305,25.11000061035156,25.12299919128418,24.937822341918945
|
| 235 |
+
2019-07-30,12000,25.239999771118164,25.31999969482422,25.229999542236328,25.2549991607666,25.06884956359864
|
| 236 |
+
2019-07-29,16200,25.239999771118164,25.290000915527344,25.239999771118164,25.27499961853028,25.088701248168945
|
| 237 |
+
2019-07-26,15900,25.40999984741211,25.40999984741211,25.26000022888184,25.290000915527344,25.10359191894531
|
| 238 |
+
2019-07-25,12300,25.309999465942383,25.35000038146973,25.270999908447266,25.30500030517578,25.11848068237305
|
| 239 |
+
2019-07-24,5700,25.229999542236328,25.29999923706055,25.229999542236328,25.26000022888184,25.07381248474121
|
| 240 |
+
2019-07-23,21800,25.170000076293945,25.309999465942383,25.170000076293945,25.270000457763672,25.083740234375
|
| 241 |
+
2019-07-22,24600,25.202999114990234,25.209999084472656,25.13999938964844,25.145000457763672,24.95966148376465
|
| 242 |
+
2019-07-19,9100,25.20000076293945,25.209999084472656,25.141000747680664,25.18000030517578,24.99440193176269
|
| 243 |
+
2019-07-18,9600,25.125,25.229999542236328,25.125,25.20499992370605,25.01921844482422
|
| 244 |
+
2019-07-17,8100,25.13999938964844,25.21999931335449,25.13999938964844,25.190000534057614,25.004329681396484
|
| 245 |
+
2019-07-16,19600,25.040000915527344,25.06999969482422,25.040000915527344,25.065000534057614,24.88025093078613
|
| 246 |
+
2019-07-15,11400,25.11000061035156,25.13999938964844,25.108999252319336,25.125,24.939807891845703
|
| 247 |
+
2019-07-12,12300,25.04999923706055,25.11000061035156,25.01000022888184,25.065000534057614,24.88025093078613
|
| 248 |
+
2019-07-11,21800,25.01000022888184,25.066999435424805,24.95000076293945,25.040000915527344,24.85543441772461
|
| 249 |
+
2019-07-10,68300,25.23900032043457,25.23900032043457,25.1200008392334,25.165000915527344,24.97951316833496
|
| 250 |
+
2019-07-09,18000,25.21999931335449,25.270000457763672,25.209999084472656,25.2549991607666,25.06884956359864
|
| 251 |
+
2019-07-08,19800,25.290000915527344,25.290000915527344,25.239999771118164,25.26499938964844,25.07877540588379
|
| 252 |
+
2019-07-05,18000,25.21999931335449,25.29999923706055,25.209999084472656,25.26099967956543,25.07480430603028
|
| 253 |
+
2019-07-03,28400,25.170000076293945,25.34000015258789,25.170000076293945,25.309999465942383,25.123443603515625
|
| 254 |
+
2019-07-02,15400,25.19599914550781,25.270000457763672,25.19599914550781,25.2549991607666,25.06884956359864
|
| 255 |
+
2019-07-01,88300,25.15999984741211,25.209999084472656,25.10000038146973,25.17200088500977,24.986461639404297
|
| 256 |
+
2019-06-28,258400,25.07999992370605,25.13999938964844,25.059999465942383,25.0939998626709,24.90903663635254
|
| 257 |
+
2019-06-27,305200,25.13999938964844,25.13999938964844,25.040000915527344,25.07299995422364,24.88819122314453
|
| 258 |
+
2019-06-26,4400,25.09000015258789,25.11000061035156,25.040000915527344,25.09600067138672,24.911022186279297
|
| 259 |
+
2019-06-25,5600,25.14999961853028,25.20000076293945,25.13599967956543,25.13599967956543,24.950727462768555
|
| 260 |
+
2019-06-24,57800,25.14999961853028,25.190000534057614,25.11000061035156,25.16600036621093,24.980506896972656
|
| 261 |
+
2019-06-21,12200,25.138999938964844,25.15999984741211,25.10000038146973,25.13599967956543,24.950727462768555
|
| 262 |
+
2019-06-20,2700,25.239999771118164,25.28000068664551,25.239999771118164,25.26499938964844,25.07877540588379
|
| 263 |
+
2019-06-19,2997500,25.059999465942383,25.20000076293945,24.989999771118164,25.170000076293945,24.98447608947754
|
| 264 |
+
2019-06-18,100,25.190000534057614,25.190000534057614,25.190000534057614,25.190000534057614,25.004329681396484
|
full_history/TBNK.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBPH.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TBT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TCBI.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TCBIL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TCBK.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/TCCO.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|