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/PSEP.csv +188 -0
- full_history/PSET.csv +0 -0
- full_history/PSF.csv +0 -0
- full_history/PSHG.csv +0 -0
- full_history/PSI.csv +0 -0
- full_history/PSJ.csv +0 -0
- full_history/PSK.csv +0 -0
- full_history/PSL.csv +0 -0
- full_history/PSLV.csv +0 -0
- full_history/PSM.csv +0 -0
- full_history/PSMB.csv +665 -0
- full_history/PSMC.csv +591 -0
- full_history/PSMG.csv +781 -0
- full_history/PSMM.csv +593 -0
- full_history/PSMT.csv +0 -0
- full_history/PSN.csv +0 -0
- full_history/PSNL.csv +0 -0
- full_history/PSO.csv +0 -0
- full_history/PSQ.csv +0 -0
- full_history/PSR.csv +0 -0
- full_history/PSTG.csv +0 -0
- full_history/PSTI.csv +0 -0
- full_history/PSTL.csv +0 -0
- full_history/PSTV.csv +0 -0
- full_history/PSV.csv +0 -0
- full_history/PSX.csv +0 -0
- full_history/PSXP.csv +0 -0
- full_history/PT.csv +0 -0
- full_history/PTAC.csv +73 -0
- full_history/PTACU.csv +93 -0
- full_history/PTBD.csv +176 -0
- full_history/PTC.csv +0 -0
- full_history/PTCT.csv +0 -0
- full_history/PTE.csv +0 -0
- full_history/PTEN.csv +0 -0
- full_history/PTEU.csv +0 -0
- full_history/PTF.csv +0 -0
- full_history/PTGX.csv +0 -0
- full_history/PTH.csv +0 -0
- full_history/PTI.csv +0 -0
- full_history/PTIN.csv +295 -0
- full_history/PTLA.csv +0 -0
- full_history/PTLC.csv +0 -0
- full_history/PTMN.csv +0 -0
- full_history/PTNQ.csv +0 -0
- full_history/PTNR.csv +0 -0
- full_history/PTON.csv +0 -0
- full_history/PTR.csv +0 -0
- full_history/PTSI.csv +0 -0
- full_history/PTVCA.csv +0 -0
full_history/PSEP.csv
ADDED
|
@@ -0,0 +1,188 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,124100,26.0,26.03499984741211,25.89999961853028,25.940000534057614,25.940000534057614
|
| 3 |
+
2020-07-01,1000,25.75,25.871999740600582,25.75,25.819000244140625,25.819000244140625
|
| 4 |
+
2020-06-30,7800,25.540000915527344,25.82999992370605,25.540000915527344,25.82999992370605,25.82999992370605
|
| 5 |
+
2020-06-29,4800,25.40999984741211,25.57500076293945,25.40999984741211,25.57500076293945,25.57500076293945
|
| 6 |
+
2020-06-25,1300,25.53000068664551,25.66200065612793,25.53000068664551,25.66200065612793,25.66200065612793
|
| 7 |
+
2020-06-24,18100,25.71999931335449,25.71999931335449,25.440000534057614,25.52599906921387,25.52599906921387
|
| 8 |
+
2020-06-23,300,25.75,25.8129997253418,25.75,25.8129997253418,25.8129997253418
|
| 9 |
+
2020-06-22,32400,25.65999984741211,25.770000457763672,25.593000411987305,25.71999931335449,25.71999931335449
|
| 10 |
+
2020-06-19,11100,25.68000030517578,25.790000915527344,25.51000022888184,25.6200008392334,25.6200008392334
|
| 11 |
+
2020-06-18,100,25.636999130249023,25.636999130249023,25.636999130249023,25.636999130249023,25.636999130249023
|
| 12 |
+
2020-06-17,500,25.67900085449219,25.67900085449219,25.636999130249023,25.636999130249023,25.636999130249023
|
| 13 |
+
2020-06-15,100,25.465999603271484,25.465999603271484,25.465999603271484,25.465999603271484,25.465999603271484
|
| 14 |
+
2020-06-12,1200,25.43000030517578,25.43000030517578,25.233999252319336,25.292999267578125,25.292999267578125
|
| 15 |
+
2020-06-11,1400,25.69899940490723,25.70000076293945,25.270000457763672,25.270000457763672,25.270000457763672
|
| 16 |
+
2020-06-10,5800,25.8700008392334,25.959999084472656,25.8700008392334,25.90800094604492,25.90800094604492
|
| 17 |
+
2020-06-09,2200,25.920000076293945,26.06999969482422,25.871999740600582,25.96199989318848,25.96199989318848
|
| 18 |
+
2020-06-08,1400,25.94499969482422,26.05400085449219,25.94499969482422,26.05400085449219,26.05400085449219
|
| 19 |
+
2020-06-05,3800,25.89999961853028,25.981000900268555,25.89999961853028,25.94799995422364,25.94799995422364
|
| 20 |
+
2020-06-03,35900,25.71999931335449,25.78000068664551,25.690000534057614,25.738000869750977,25.738000869750977
|
| 21 |
+
2020-06-02,2200,25.53000068664551,25.645999908447266,25.53000068664551,25.645999908447266,25.645999908447266
|
| 22 |
+
2020-06-01,51700,25.51000022888184,25.57500076293945,25.51000022888184,25.57500076293945,25.57500076293945
|
| 23 |
+
2020-05-29,24600,25.25,25.540000915527344,25.25,25.53199958801269,25.53199958801269
|
| 24 |
+
2020-05-28,200,25.520000457763672,25.520000457763672,25.410999298095703,25.410999298095703,25.410999298095703
|
| 25 |
+
2020-05-27,500,25.33699989318848,25.48600006103516,25.33699989318848,25.48600006103516,25.48600006103516
|
| 26 |
+
2020-05-26,100,25.415000915527344,25.415000915527344,25.333999633789062,25.333999633789062,25.333999633789062
|
| 27 |
+
2020-05-22,300,25.16699981689453,25.16699981689453,25.16699981689453,25.16699981689453,25.16699981689453
|
| 28 |
+
2020-05-20,300,25.25,25.25,25.21299934387207,25.21299934387207,25.21299934387207
|
| 29 |
+
2020-05-19,5200,25.20000076293945,25.21999931335449,25.03000068664551,25.03700065612793,25.03700065612793
|
| 30 |
+
2020-05-18,1500,25.229999542236328,25.229999542236328,25.13999938964844,25.18000030517578,25.18000030517578
|
| 31 |
+
2020-05-15,2600,24.67900085449219,24.770000457763672,24.67900085449219,24.70199966430664,24.70199966430664
|
| 32 |
+
2020-05-14,6600,24.2549991607666,24.670000076293945,24.2549991607666,24.63599967956543,24.63599967956543
|
| 33 |
+
2020-05-13,10000,24.739999771118164,24.739999771118164,24.440000534057614,24.520999908447266,24.520999908447266
|
| 34 |
+
2020-05-12,10100,25.07999992370605,25.07999992370605,24.75,24.75,24.75
|
| 35 |
+
2020-05-11,15000,25.03899955749512,25.14999961853028,24.989999771118164,25.07099914550781,25.07099914550781
|
| 36 |
+
2020-05-08,100,24.90900039672852,24.99900054931641,24.90900039672852,24.99900054931641,24.99900054931641
|
| 37 |
+
2020-05-07,5500,24.80500030517578,24.89999961853028,24.756000518798828,24.756000518798828,24.756000518798828
|
| 38 |
+
2020-05-06,108800,24.729999542236328,24.78000068664551,24.63500022888184,24.63500022888184,24.63500022888184
|
| 39 |
+
2020-05-05,247000,24.78000068664551,24.85000038146973,24.68099975585937,24.68099975585937,24.68099975585937
|
| 40 |
+
2020-05-04,6100,24.479999542236328,24.54800033569336,24.479999542236328,24.54800033569336,24.54800033569336
|
| 41 |
+
2020-05-01,196500,24.60000038146973,24.68000030517578,24.47699928283692,24.47699928283692,24.47699928283692
|
| 42 |
+
2020-04-30,48000,24.8799991607666,24.93000030517578,24.77499961853028,24.86000061035156,24.86000061035156
|
| 43 |
+
2020-04-29,14800,24.96699905395508,25.03499984741211,24.86199951171875,25.020000457763672,25.020000457763672
|
| 44 |
+
2020-04-28,99300,24.69099998474121,24.790000915527344,24.613000869750977,24.613000869750977,24.613000869750977
|
| 45 |
+
2020-04-27,24700,24.608999252319336,24.76000022888184,24.608999252319336,24.69499969482422,24.69499969482422
|
| 46 |
+
2020-04-24,4500,24.28000068664551,24.459999084472656,24.28000068664551,24.458999633789062,24.458999633789062
|
| 47 |
+
2020-04-23,12700,24.420000076293945,24.479999542236328,24.20800018310547,24.28000068664551,24.28000068664551
|
| 48 |
+
2020-04-22,61800,24.209999084472656,24.268999099731445,24.14999961853028,24.268999099731445,24.268999099731445
|
| 49 |
+
2020-04-21,30700,24.1200008392334,24.1200008392334,23.920000076293945,23.934999465942383,23.934999465942383
|
| 50 |
+
2020-04-20,68900,24.39999961853028,24.55500030517578,24.35400009155273,24.39900016784668,24.39900016784668
|
| 51 |
+
2020-04-17,91200,24.46999931335449,24.565000534057614,24.41200065612793,24.565000534057614,24.565000534057614
|
| 52 |
+
2020-04-16,11200,24.290000915527344,24.290000915527344,24.15999984741211,24.209999084472656,24.209999084472656
|
| 53 |
+
2020-04-15,4300,24.20000076293945,24.290000915527344,24.13400077819824,24.20100021362305,24.20100021362305
|
| 54 |
+
2020-04-14,300,24.5,24.5,24.45100021362305,24.45100021362305,24.45100021362305
|
| 55 |
+
2020-04-13,7500,24.03000068664551,24.04899978637696,23.93000030517578,24.04899978637696,24.04899978637696
|
| 56 |
+
2020-04-09,4300,24.27799987792969,24.29999923706055,24.1560001373291,24.17700004577637,24.17700004577637
|
| 57 |
+
2020-04-08,3800,23.76000022888184,23.989999771118164,23.75,23.989999771118164,23.989999771118164
|
| 58 |
+
2020-04-07,700,23.709999084472656,23.709999084472656,23.607999801635746,23.67900085449219,23.67900085449219
|
| 59 |
+
2020-04-06,5600,23.57999992370605,23.70000076293945,23.56999969482422,23.56999969482422,23.56999969482422
|
| 60 |
+
2020-04-03,4600,23.0,23.0,22.684999465942383,22.72100067138672,22.72100067138672
|
| 61 |
+
2020-04-02,66600,22.69300079345703,22.82999992370605,22.5,22.82999992370605,22.82999992370605
|
| 62 |
+
2020-04-01,11700,22.88999938964844,22.88999938964844,22.450000762939453,22.450000762939453,22.450000762939453
|
| 63 |
+
2020-03-31,179500,23.45000076293945,23.45000076293945,23.17099952697754,23.17099952697754,23.17099952697754
|
| 64 |
+
2020-03-30,1200,23.01000022888184,23.35700035095215,23.01000022888184,23.35700035095215,23.35700035095215
|
| 65 |
+
2020-03-27,6400,22.93400001525879,23.239999771118164,22.809999465942383,22.952999114990234,22.952999114990234
|
| 66 |
+
2020-03-26,14400,22.709999084472656,23.43400001525879,22.709999084472656,23.43400001525879,23.43400001525879
|
| 67 |
+
2020-03-25,1900,22.45199966430664,23.084999084472656,22.34000015258789,22.74600028991699,22.74600028991699
|
| 68 |
+
2020-03-24,6200,22.39999961853028,22.6200008392334,22.059999465942383,22.53199958801269,22.53199958801269
|
| 69 |
+
2020-03-23,5400,21.32999992370605,21.437000274658203,21.10099983215332,21.433000564575195,21.433000564575195
|
| 70 |
+
2020-03-20,1200,22.14999961853028,22.14999961853028,21.597999572753903,21.597999572753903,21.597999572753903
|
| 71 |
+
2020-03-19,1500,21.299999237060547,22.020000457763672,21.299999237060547,22.01000022888184,22.01000022888184
|
| 72 |
+
2020-03-18,6200,21.530000686645508,21.628999710083008,20.979999542236328,21.628999710083008,21.628999710083008
|
| 73 |
+
2020-03-17,700,22.5,22.5,22.450000762939453,22.450000762939453,22.450000762939453
|
| 74 |
+
2020-03-16,11600,22.36800003051757,22.46999931335449,22.020000457763672,22.020000457763672,22.020000457763672
|
| 75 |
+
2020-03-13,4200,22.76000022888184,23.42799949645996,22.76000022888184,23.42799949645996,23.42799949645996
|
| 76 |
+
2020-03-12,10800,22.917999267578125,22.917999267578125,22.52799987792969,22.65999984741211,22.65999984741211
|
| 77 |
+
2020-03-11,11300,24.01000022888184,24.1299991607666,23.75,23.940000534057614,23.940000534057614
|
| 78 |
+
2020-03-10,20400,23.8700008392334,24.483999252319336,23.8700008392334,24.483999252319336,24.483999252319336
|
| 79 |
+
2020-03-09,5200,24.420000076293945,24.420000076293945,23.93600082397461,23.93600082397461,23.93600082397461
|
| 80 |
+
2020-03-06,1400,24.72400093078613,24.90999984741211,24.72400093078613,24.89699935913086,24.89699935913086
|
| 81 |
+
2020-03-05,2100,25.18000030517578,25.3799991607666,25.08699989318848,25.08699989318848,25.08699989318848
|
| 82 |
+
2020-03-04,100,25.559999465942383,25.559999465942383,25.559999465942383,25.559999465942383,25.559999465942383
|
| 83 |
+
2020-03-03,4800,25.44599914550781,25.44599914550781,25.104999542236328,25.25,25.25
|
| 84 |
+
2020-03-02,10300,24.809999465942383,25.452999114990234,24.809999465942383,25.452999114990234,25.452999114990234
|
| 85 |
+
2020-02-28,57700,24.35000038146973,24.9689998626709,24.35000038146973,24.840999603271484,24.840999603271484
|
| 86 |
+
2020-02-27,69200,25.309999465942383,25.44799995422364,25.12700080871582,25.12700080871582,25.12700080871582
|
| 87 |
+
2020-02-26,1000,25.53000068664551,25.53000068664551,25.53000068664551,25.53000068664551,25.53000068664551
|
| 88 |
+
2020-02-24,700,25.86000061035156,25.86000061035156,25.76099967956543,25.76099967956543,25.76099967956543
|
| 89 |
+
2020-02-21,300,26.03000068664551,26.03000068664551,26.0049991607666,26.0049991607666,26.0049991607666
|
| 90 |
+
2020-02-20,1000,26.04999923706055,26.07500076293945,26.04999923706055,26.07500076293945,26.07500076293945
|
| 91 |
+
2020-02-18,500,26.07999992370605,26.07999992370605,26.07500076293945,26.07500076293945,26.07500076293945
|
| 92 |
+
2020-02-14,200,26.05500030517578,26.09000015258789,26.05500030517578,26.09000015258789,26.09000015258789
|
| 93 |
+
2020-02-13,1200,26.1200008392334,26.1200008392334,26.07500076293945,26.07500076293945,26.07500076293945
|
| 94 |
+
2020-02-11,300,26.04899978637696,26.04899978637696,26.04899978637696,26.04899978637696,26.04899978637696
|
| 95 |
+
2020-02-06,200,26.07999992370605,26.07999992370605,26.03000068664551,26.03000068664551,26.03000068664551
|
| 96 |
+
2020-02-03,8100,25.8799991607666,25.8799991607666,25.78000068664551,25.82999992370605,25.82999992370605
|
| 97 |
+
2020-01-31,100,25.74799919128418,25.74799919128418,25.74799919128418,25.74799919128418,25.74799919128418
|
| 98 |
+
2020-01-30,1000,25.854999542236328,25.89999961853028,25.854999542236328,25.89999961853028,25.89999961853028
|
| 99 |
+
2020-01-29,600,25.886999130249023,25.886999130249023,25.86599922180176,25.86599922180176,25.86599922180176
|
| 100 |
+
2020-01-28,100,25.87400054931641,25.87400054931641,25.87400054931641,25.87400054931641,25.87400054931641
|
| 101 |
+
2020-01-27,100,25.79199981689453,25.79199981689453,25.79199981689453,25.79199981689453,25.79199981689453
|
| 102 |
+
2020-01-24,300,25.940000534057614,25.940000534057614,25.90999984741211,25.90999984741211,25.90999984741211
|
| 103 |
+
2020-01-22,100,25.98900032043457,25.98900032043457,25.97900009155273,25.97900009155273,25.97900009155273
|
| 104 |
+
2020-01-17,600,25.961000442504886,25.96999931335449,25.961000442504886,25.96999931335449,25.96999931335449
|
| 105 |
+
2020-01-16,4100,25.920000076293945,25.95599937438965,25.920000076293945,25.95599937438965,25.95599937438965
|
| 106 |
+
2020-01-15,1800,25.90999984741211,25.90999984741211,25.895000457763672,25.895000457763672,25.895000457763672
|
| 107 |
+
2020-01-14,1800,25.79999923706055,25.93000030517578,25.79999923706055,25.8759994506836,25.8759994506836
|
| 108 |
+
2020-01-13,200,25.78000068664551,25.89999961853028,25.78000068664551,25.89999961853028,25.89999961853028
|
| 109 |
+
2020-01-10,4400,25.82999992370605,25.87700080871582,25.82999992370605,25.854999542236328,25.854999542236328
|
| 110 |
+
2020-01-09,500,25.86000061035156,25.86000061035156,25.86000061035156,25.86000061035156,25.86000061035156
|
| 111 |
+
2020-01-08,3300,25.76000022888184,25.82999992370605,25.76000022888184,25.82999992370605,25.82999992370605
|
| 112 |
+
2020-01-07,400,25.76700019836425,25.809999465942383,25.76700019836425,25.809999465942383,25.809999465942383
|
| 113 |
+
2020-01-06,5100,25.729999542236328,25.79100036621093,25.729999542236328,25.79100036621093,25.79100036621093
|
| 114 |
+
2020-01-03,1200,25.731000900268555,25.77300071716309,25.731000900268555,25.77300071716309,25.77300071716309
|
| 115 |
+
2020-01-02,2000,25.74099922180176,25.819000244140625,25.739999771118164,25.819000244140625,25.819000244140625
|
| 116 |
+
2019-12-31,700,25.59000015258789,25.73699951171875,25.59000015258789,25.73699951171875,25.73699951171875
|
| 117 |
+
2019-12-30,5600,25.65999984741211,25.739999771118164,25.65999984741211,25.70599937438965,25.70599937438965
|
| 118 |
+
2019-12-27,100,25.73500061035156,25.73500061035156,25.73500061035156,25.73500061035156,25.73500061035156
|
| 119 |
+
2019-12-26,600,25.71999931335449,25.739999771118164,25.71999931335449,25.739999771118164,25.739999771118164
|
| 120 |
+
2019-12-24,8500,25.60000038146973,25.71500015258789,25.60000038146973,25.71500015258789,25.71500015258789
|
| 121 |
+
2019-12-23,5400,25.72500038146973,25.729999542236328,25.709999084472656,25.72599983215332,25.72599983215332
|
| 122 |
+
2019-12-20,7100,25.60000038146973,25.729999542236328,25.60000038146973,25.72500038146973,25.72500038146973
|
| 123 |
+
2019-12-19,77700,25.70199966430664,25.71999931335449,25.64999961853028,25.70100021362305,25.70100021362305
|
| 124 |
+
2019-12-18,500,25.65800094604492,25.665000915527344,25.65800094604492,25.665000915527344,25.665000915527344
|
| 125 |
+
2019-12-17,6800,25.70000076293945,25.70000076293945,25.67499923706055,25.67499923706055,25.67499923706055
|
| 126 |
+
2019-12-16,300,25.68000030517578,25.684999465942383,25.665000915527344,25.665000915527344,25.665000915527344
|
| 127 |
+
2019-12-13,1100,25.61000061035156,25.61000061035156,25.60000038146973,25.607999801635746,25.607999801635746
|
| 128 |
+
2019-12-12,2900,25.59000015258789,25.59000015258789,25.545000076293945,25.59000015258789,25.59000015258789
|
| 129 |
+
2019-12-11,40100,25.5,25.51000022888184,25.479999542236328,25.51000022888184,25.51000022888184
|
| 130 |
+
2019-12-05,3000,25.45000076293945,25.458999633789062,25.44300079345703,25.44300079345703,25.44300079345703
|
| 131 |
+
2019-12-04,1700,25.452999114990234,25.452999114990234,25.410999298095703,25.43000030517578,25.43000030517578
|
| 132 |
+
2019-12-03,1100,25.29999923706055,25.363000869750977,25.290000915527344,25.363000869750977,25.363000869750977
|
| 133 |
+
2019-12-02,2700,25.440000534057614,25.440000534057614,25.40999984741211,25.440000534057614,25.440000534057614
|
| 134 |
+
2019-11-27,300,25.54999923706055,25.56999969482422,25.545000076293945,25.545000076293945,25.545000076293945
|
| 135 |
+
2019-11-26,4200,25.540000915527344,25.540000915527344,25.513999938964844,25.513999938964844,25.513999938964844
|
| 136 |
+
2019-11-22,400,25.43000030517578,25.43000030517578,25.415000915527344,25.415000915527344,25.415000915527344
|
| 137 |
+
2019-11-20,400,25.39999961853028,25.40200042724609,25.39999961853028,25.40200042724609,25.40200042724609
|
| 138 |
+
2019-11-19,2600,25.47200012207031,25.47200012207031,25.45499992370605,25.45499992370605,25.45499992370605
|
| 139 |
+
2019-11-18,600,25.4379997253418,25.45100021362305,25.4379997253418,25.45100021362305,25.45100021362305
|
| 140 |
+
2019-11-15,1300,25.36000061035156,25.45400047302246,25.36000061035156,25.44300079345703,25.44300079345703
|
| 141 |
+
2019-11-14,800,25.3799991607666,25.3799991607666,25.36400032043457,25.36400032043457,25.36400032043457
|
| 142 |
+
2019-11-13,1800,25.3700008392334,25.3700008392334,25.35199928283692,25.35199928283692,25.35199928283692
|
| 143 |
+
2019-11-12,700,25.388999938964844,25.388999938964844,25.34600067138672,25.34600067138672,25.34600067138672
|
| 144 |
+
2019-11-11,600,25.30900001525879,25.32200050354004,25.30900001525879,25.32200050354004,25.32200050354004
|
| 145 |
+
2019-11-08,1400,25.32999992370605,25.34000015258789,25.32999992370605,25.32999992370605,25.32999992370605
|
| 146 |
+
2019-11-07,1800,25.32999992370605,25.358999252319336,25.29599952697754,25.29599952697754,25.29599952697754
|
| 147 |
+
2019-11-06,2900,25.29800033569336,25.30699920654297,25.28300094604492,25.29999923706055,25.29999923706055
|
| 148 |
+
2019-11-05,1400,25.29100036621093,25.29199981689453,25.27899932861328,25.27899932861328,25.27899932861328
|
| 149 |
+
2019-11-04,4700,25.32999992370605,25.32999992370605,25.26000022888184,25.31999969482422,25.31999969482422
|
| 150 |
+
2019-11-01,30400,25.2549991607666,25.263999938964844,25.21999931335449,25.263999938964844,25.263999938964844
|
| 151 |
+
2019-10-31,300,25.1299991607666,25.160999298095703,25.1299991607666,25.160999298095703,25.160999298095703
|
| 152 |
+
2019-10-30,1800,25.10000038146973,25.18000030517578,25.10000038146973,25.18000030517578,25.18000030517578
|
| 153 |
+
2019-10-29,600,25.18000030517578,25.18000030517578,25.14900016784668,25.14900016784668,25.14900016784668
|
| 154 |
+
2019-10-25,200,25.09000015258789,25.11000061035156,25.09000015258789,25.11000061035156,25.11000061035156
|
| 155 |
+
2019-10-24,1100,25.11000061035156,25.11000061035156,25.07999992370605,25.083999633789062,25.083999633789062
|
| 156 |
+
2019-10-23,3900,25.05500030517578,25.06999969482422,25.01000022888184,25.04599952697754,25.04599952697754
|
| 157 |
+
2019-10-22,2500,25.11000061035156,25.11000061035156,25.059999465942383,25.059999465942383,25.059999465942383
|
| 158 |
+
2019-10-21,1600,25.059999465942383,25.059999465942383,25.02400016784668,25.045000076293945,25.045000076293945
|
| 159 |
+
2019-10-18,400,24.99799919128418,24.99799919128418,24.94099998474121,24.98500061035156,24.98500061035156
|
| 160 |
+
2019-10-17,6700,25.059999465942383,25.07999992370605,25.01700019836425,25.01700019836425,25.01700019836425
|
| 161 |
+
2019-10-16,5800,25.020000457763672,25.020000457763672,24.98900032043457,24.98900032043457,24.98900032043457
|
| 162 |
+
2019-10-15,1400,25.040000915527344,25.040000915527344,25.0,25.0,25.0
|
| 163 |
+
2019-10-11,2400,24.940000534057614,25.0,24.90299987792969,24.90299987792969,24.90299987792969
|
| 164 |
+
2019-10-10,19300,24.690000534057614,24.790000915527344,24.690000534057614,24.76499938964844,24.76499938964844
|
| 165 |
+
2019-10-09,19300,24.64999961853028,24.729999542236328,24.64999961853028,24.70199966430664,24.70199966430664
|
| 166 |
+
2019-10-08,24300,24.76000022888184,24.76000022888184,24.60000038146973,24.60000038146973,24.60000038146973
|
| 167 |
+
2019-10-07,1700,24.812000274658203,24.8700008392334,24.812000274658203,24.81599998474121,24.81599998474121
|
| 168 |
+
2019-10-04,3000,24.78899955749512,24.82999992370605,24.78899955749512,24.82999992370605,24.82999992370605
|
| 169 |
+
2019-10-03,7800,24.61000061035156,24.65500068664551,24.58300018310547,24.65500068664551,24.65500068664551
|
| 170 |
+
2019-10-02,11200,24.63999938964844,24.65699958801269,24.51799964904785,24.59000015258789,24.59000015258789
|
| 171 |
+
2019-10-01,3300,24.88800048828125,24.88800048828125,24.75,24.75,24.75
|
| 172 |
+
2019-09-30,4600,24.86199951171875,24.90999984741211,24.86199951171875,24.88999938964844,24.88999938964844
|
| 173 |
+
2019-09-27,15300,24.940000534057614,24.940000534057614,24.7509994506836,24.82200050354004,24.82200050354004
|
| 174 |
+
2019-09-26,11600,24.88500022888184,24.920000076293945,24.809999465942383,24.875,24.875
|
| 175 |
+
2019-09-25,10500,24.785999298095703,24.89999961853028,24.785999298095703,24.895000457763672,24.895000457763672
|
| 176 |
+
2019-09-24,20000,24.96999931335449,24.96999931335449,24.79899978637696,24.82600021362305,24.82600021362305
|
| 177 |
+
2019-09-23,20600,24.90999984741211,24.940000534057614,24.809999465942383,24.934999465942383,24.934999465942383
|
| 178 |
+
2019-09-20,7700,24.94899940490723,24.958999633789062,24.858999252319336,24.91600036621093,24.91600036621093
|
| 179 |
+
2019-09-19,67200,24.989999771118164,25.01300048828125,24.944000244140625,24.944000244140625,24.944000244140625
|
| 180 |
+
2019-09-18,35400,24.940000534057614,24.959999084472656,24.86100006103516,24.959999084472656,24.959999084472656
|
| 181 |
+
2019-09-17,24800,24.96999931335449,24.96999931335449,24.895000457763672,24.959999084472656,24.959999084472656
|
| 182 |
+
2019-09-16,51900,25.04999923706055,25.04999923706055,24.92099952697754,24.95000076293945,24.95000076293945
|
| 183 |
+
2019-09-13,28400,25.040000915527344,25.040000915527344,24.95000076293945,24.95199966430664,24.95199966430664
|
| 184 |
+
2019-09-12,10200,24.959999084472656,25.020000457763672,24.95000076293945,24.983999252319336,24.983999252319336
|
| 185 |
+
2019-09-11,12500,24.920000076293945,24.92200088500977,24.8759994506836,24.92200088500977,24.92200088500977
|
| 186 |
+
2019-09-10,29658,24.86000061035156,24.864999771118164,24.770000457763672,24.82999992370605,24.82999992370605
|
| 187 |
+
2019-09-09,56166,24.95000076293945,24.95000076293945,24.84000015258789,24.87969970703125,24.87969970703125
|
| 188 |
+
2019-09-06,21891,24.87929916381836,24.92849922180176,24.87929916381836,24.895999908447266,24.895999908447266
|
full_history/PSET.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSF.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSHG.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSI.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSJ.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSK.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSLV.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSM.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSMB.csv
ADDED
|
@@ -0,0 +1,665 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,3700,13.390000343322756,13.960000038146973,13.24899959564209,13.24899959564209,13.24899959564209
|
| 3 |
+
2020-07-01,2700,13.3100004196167,13.3100004196167,13.1899995803833,13.211000442504885,13.211000442504885
|
| 4 |
+
2020-06-30,3600,12.9399995803833,13.25,12.9399995803833,13.25,13.25
|
| 5 |
+
2020-06-29,400,13.15999984741211,13.15999984741211,13.118000030517578,13.118000030517578,13.118000030517578
|
| 6 |
+
2020-06-26,2000,13.1899995803833,13.1899995803833,12.991999626159668,13.010000228881836,13.010000228881836
|
| 7 |
+
2020-06-25,8400,13.06999969482422,13.10099983215332,13.04800033569336,13.10099983215332,13.10099983215332
|
| 8 |
+
2020-06-24,21000,13.170000076293944,13.170000076293944,12.979999542236328,13.050000190734863,13.050000190734863
|
| 9 |
+
2020-06-23,15700,13.350000381469728,13.350000381469728,13.260000228881836,13.31999969482422,13.31999969482422
|
| 10 |
+
2020-06-22,39300,13.270000457763672,13.272000312805176,13.229999542236328,13.23799991607666,13.23799991607666
|
| 11 |
+
2020-06-19,49500,13.43000030517578,13.43000030517578,13.26200008392334,13.33899974822998,13.256999969482422
|
| 12 |
+
2020-06-18,100,13.371000289916992,13.371000289916992,13.371000289916992,13.371000289916992,13.288804054260256
|
| 13 |
+
2020-06-17,600,13.413000106811523,13.413000106811523,13.40999984741211,13.40999984741211,13.327563285827637
|
| 14 |
+
2020-06-16,700,13.4399995803833,13.4399995803833,13.369999885559082,13.369999885559082,13.287809371948242
|
| 15 |
+
2020-06-15,1400,13.079999923706056,13.225000381469728,13.05799961090088,13.225000381469728,13.143701553344728
|
| 16 |
+
2020-06-12,800,13.128999710083008,13.15999984741211,13.128999710083008,13.15999984741211,13.079100608825684
|
| 17 |
+
2020-06-11,3100,13.140000343322756,13.140999794006348,13.050000190734863,13.050000190734863,12.96977710723877
|
| 18 |
+
2020-06-10,1400,13.630000114440918,13.640000343322756,13.60099983215332,13.609999656677244,13.526333808898926
|
| 19 |
+
2020-06-09,900,13.60200023651123,13.68000030517578,13.60200023651123,13.619999885559082,13.536272048950195
|
| 20 |
+
2020-06-08,400,13.697999954223633,13.697999954223633,13.69499969482422,13.69499969482422,13.610811233520508
|
| 21 |
+
2020-06-05,5700,13.619000434875488,13.630000114440918,13.539999961853027,13.630000114440918,13.54621124267578
|
| 22 |
+
2020-06-04,8700,13.399999618530272,13.40999984741211,13.31999969482422,13.390000343322756,13.307686805725098
|
| 23 |
+
2020-06-03,500,13.390000343322756,13.406000137329102,13.380000114440918,13.406000137329102,13.323588371276855
|
| 24 |
+
2020-06-02,2200,13.25,13.289999961853027,13.218000411987305,13.289999961853027,13.208301544189451
|
| 25 |
+
2020-06-01,1900,13.149999618530272,13.199999809265137,13.147000312805176,13.164999961853027,13.08406925201416
|
| 26 |
+
2020-05-29,1500,13.005000114440918,13.069000244140623,13.005000114440918,13.06700038909912,12.986672401428224
|
| 27 |
+
2020-05-28,1500,13.119999885559082,13.119999885559082,13.03499984741211,13.03499984741211,12.95486831665039
|
| 28 |
+
2020-05-27,700,12.96500015258789,13.020999908447266,12.96500015258789,13.020999908447266,12.94095516204834
|
| 29 |
+
2020-05-26,9600,12.968999862670898,12.968999862670898,12.880000114440918,12.899999618530272,12.820698738098145
|
| 30 |
+
2020-05-22,1000,12.710000038146973,12.739999771118164,12.710000038146973,12.739999771118164,12.66168212890625
|
| 31 |
+
2020-05-21,1400,12.746000289916992,12.746000289916992,12.710000038146973,12.744000434875488,12.665657997131348
|
| 32 |
+
2020-05-20,100,12.774999618530272,12.774999618530272,12.774999618530272,12.774999618530272,12.696466445922852
|
| 33 |
+
2020-05-19,200,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,12.602051734924316
|
| 34 |
+
2020-05-18,2100,12.689000129699709,12.75,12.689000129699709,12.715999603271484,12.637829780578612
|
| 35 |
+
2020-05-15,400,12.416000366210938,12.416000366210938,12.416000366210938,12.416000366210938,12.33967399597168
|
| 36 |
+
2020-05-14,100,12.35200023651123,12.35200023651123,12.35200023651123,12.35200023651123,12.276067733764648
|
| 37 |
+
2020-05-13,100,12.321000099182127,12.321000099182127,12.321000099182127,12.321000099182127,12.245258331298828
|
| 38 |
+
2020-05-12,4700,12.630000114440918,12.640000343322756,12.493000030517578,12.493000030517578,12.416200637817385
|
| 39 |
+
2020-05-11,2000,12.649999618530272,12.68000030517578,12.649999618530272,12.670000076293944,12.59211254119873
|
| 40 |
+
2020-05-08,1900,12.65999984741211,12.65999984741211,12.625,12.645000457763672,12.567266464233398
|
| 41 |
+
2020-05-07,100,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,12.41321849822998
|
| 42 |
+
2020-05-06,4000,12.369999885559082,12.460000038146973,12.369999885559082,12.394000053405762,12.317809104919435
|
| 43 |
+
2020-05-05,2800,12.550000190734863,12.550000190734863,12.451000213623049,12.451000213623049,12.374459266662598
|
| 44 |
+
2020-05-04,1300,12.326000213623049,12.364999771118164,12.326000213623049,12.364999771118164,12.288987159729006
|
| 45 |
+
2020-05-01,300,12.355999946594238,12.355999946594238,12.34000015258789,12.34000015258789,12.264141082763672
|
| 46 |
+
2020-04-30,2600,12.590999603271484,12.652999877929688,12.58899974822998,12.58899974822998,12.51161003112793
|
| 47 |
+
2020-04-29,500,12.670000076293944,12.739999771118164,12.670000076293944,12.739999771118164,12.66168212890625
|
| 48 |
+
2020-04-28,1600,12.539999961853027,12.56999969482422,12.496000289916992,12.496000289916992,12.419182777404783
|
| 49 |
+
2020-04-27,1100,12.395000457763672,12.454999923706056,12.395000457763672,12.454999923706056,12.37843418121338
|
| 50 |
+
2020-04-24,1800,12.130000114440918,12.32900047302246,12.130000114440918,12.279999732971191,12.204509735107422
|
| 51 |
+
2020-04-23,3800,12.309000015258787,12.3100004196167,12.255000114440918,12.260000228881836,12.184633255004885
|
| 52 |
+
2020-04-22,400,12.210000038146973,12.210000038146973,12.1850004196167,12.20699977874756,12.131958961486816
|
| 53 |
+
2020-04-21,2400,12.039999961853027,12.064000129699709,12.029999732971191,12.062999725341797,11.98884391784668
|
| 54 |
+
2020-04-20,1800,12.395999908447266,12.395999908447266,12.288000106811523,12.288000106811523,12.212461471557615
|
| 55 |
+
2020-04-17,1300,12.350000381469728,12.4350004196167,12.350000381469728,12.4350004196167,12.35855770111084
|
| 56 |
+
2020-04-16,1000,12.15999984741211,12.220999717712402,12.140000343322756,12.204999923706056,12.129971504211426
|
| 57 |
+
2020-04-15,1800,12.420000076293944,12.420000076293944,12.121000289916992,12.190999984741213,12.11605739593506
|
| 58 |
+
2020-04-14,4700,12.420000076293944,12.4399995803833,12.369999885559082,12.414999961853027,12.338680267333984
|
| 59 |
+
2020-04-13,3400,12.152000427246096,12.20300006866455,12.119999885559082,12.20300006866455,12.12798309326172
|
| 60 |
+
2020-04-09,3600,12.392000198364258,12.399999618530272,12.289999961853027,12.329999923706056,12.254202842712402
|
| 61 |
+
2020-04-08,900,12.097999572753904,12.097999572753904,12.093000411987305,12.093000411987305,12.01866054534912
|
| 62 |
+
2020-04-07,1200,12.031000137329102,12.031000137329102,11.869999885559082,11.869999885559082,11.797030448913574
|
| 63 |
+
2020-04-06,800,11.70300006866455,11.79599952697754,11.65999984741211,11.79599952697754,11.723484992980955
|
| 64 |
+
2020-04-03,600,11.255999565124512,11.272000312805176,11.255999565124512,11.272000312805176,11.202707290649414
|
| 65 |
+
2020-04-02,1900,11.369999885559082,11.406000137329102,11.31999969482422,11.406000137329102,11.335883140563965
|
| 66 |
+
2020-04-01,2500,11.44499969482422,11.5,11.26099967956543,11.26099967956543,11.191774368286133
|
| 67 |
+
2020-03-31,4000,11.710000038146973,11.710000038146973,11.609999656677244,11.625,11.553536415100098
|
| 68 |
+
2020-03-30,100,11.69499969482422,11.69499969482422,11.69499969482422,11.69499969482422,11.623106002807615
|
| 69 |
+
2020-03-27,7700,11.420000076293944,11.520000457763672,11.420000076293944,11.520000457763672,11.449182510375977
|
| 70 |
+
2020-03-26,1400,11.5,11.67300033569336,11.5,11.67300033569336,11.601242065429688
|
| 71 |
+
2020-03-25,3200,11.239999771118164,11.342000007629396,11.239999771118164,11.298999786376951,11.229540824890137
|
| 72 |
+
2020-03-24,17400,10.8100004196167,11.019000053405762,10.760000228881836,11.019000053405762,10.95126247406006
|
| 73 |
+
2020-03-23,2300,10.31999969482422,10.38599967956543,10.31999969482422,10.38599967956543,10.322153091430664
|
| 74 |
+
2020-03-20,15400,10.923999786376951,10.923999786376951,10.484999656677246,10.484999656677246,10.362900733947754
|
| 75 |
+
2020-03-19,3800,10.616999626159668,10.84000015258789,10.616999626159668,10.84000015258789,10.713767051696776
|
| 76 |
+
2020-03-18,2600,11.029999732971191,11.029999732971191,10.550000190734863,10.651000022888184,10.526968002319336
|
| 77 |
+
2020-03-17,25200,11.149999618530272,12.460000038146973,11.149999618530272,11.440999984741213,11.307767868041992
|
| 78 |
+
2020-03-16,4700,11.850000381469728,11.850000381469728,11.1899995803833,11.1899995803833,11.059690475463867
|
| 79 |
+
2020-03-13,4500,11.803999900817873,12.008000373840332,11.760000228881836,12.008000373840332,11.868165969848633
|
| 80 |
+
2020-03-12,1100,11.710000038146973,11.710000038146973,11.585000038146973,11.585000038146973,11.450091361999512
|
| 81 |
+
2020-03-11,4300,13.0,13.0,12.515000343322756,12.515000343322756,12.3692626953125
|
| 82 |
+
2020-03-10,7000,12.760000228881836,12.970000267028809,12.725000381469728,12.954999923706056,12.804137229919435
|
| 83 |
+
2020-03-09,10200,12.878000259399414,12.916999816894531,12.746000289916992,12.746000289916992,12.597572326660154
|
| 84 |
+
2020-03-06,1200,13.4399995803833,13.449999809265137,13.350000381469728,13.449999809265137,13.293373107910154
|
| 85 |
+
2020-03-05,6400,13.569000244140623,13.57699966430664,13.569000244140623,13.57699966430664,13.418893814086914
|
| 86 |
+
2020-03-04,600,13.81999969482422,13.81999969482422,13.8149995803833,13.8149995803833,13.654122352600098
|
| 87 |
+
2020-03-03,5500,13.779999732971191,13.779999732971191,13.529999732971191,13.529999732971191,13.372441291809082
|
| 88 |
+
2020-03-02,2900,13.359999656677244,13.633999824523926,13.359999656677244,13.633999824523926,13.47523021697998
|
| 89 |
+
2020-02-28,1700,13.15999984741211,13.331000328063965,13.15999984741211,13.331000328063965,13.175759315490724
|
| 90 |
+
2020-02-27,800,13.640000343322756,13.729000091552734,13.479000091552734,13.479000091552734,13.322035789489744
|
| 91 |
+
2020-02-26,5400,13.914999961853027,13.920000076293944,13.795000076293944,13.795000076293944,13.634355545043944
|
| 92 |
+
2020-02-25,1300,14.09000015258789,14.09000015258789,13.835000038146973,13.835000038146973,13.673890113830565
|
| 93 |
+
2020-02-24,10200,14.0,14.100000381469728,14.0,14.06999969482422,13.906152725219728
|
| 94 |
+
2020-02-21,500,14.33199977874756,14.33199977874756,14.31999969482422,14.31999969482422,14.153242111206056
|
| 95 |
+
2020-02-20,100,14.37399959564209,14.37399959564209,14.37399959564209,14.37399959564209,14.206613540649414
|
| 96 |
+
2020-02-19,1600,14.41100025177002,14.43000030517578,14.41100025177002,14.414999961853027,14.247136116027832
|
| 97 |
+
2020-02-18,5300,14.449999809265137,14.449999809265137,14.36299991607666,14.375,14.207601547241213
|
| 98 |
+
2020-02-14,1700,14.390000343322756,14.390000343322756,14.385000228881836,14.385000228881836,14.217485427856444
|
| 99 |
+
2020-02-13,15000,14.539999961853027,14.539999961853027,14.364999771118164,14.399999618530272,14.23231029510498
|
| 100 |
+
2020-02-12,100,14.375,14.375,14.375,14.375,14.207601547241213
|
| 101 |
+
2020-02-11,3100,14.31999969482422,14.359999656677244,14.31999969482422,14.329999923706056,14.163125991821287
|
| 102 |
+
2020-02-10,1900,14.262999534606935,14.28499984741211,14.262999534606935,14.28499984741211,14.11864948272705
|
| 103 |
+
2020-02-07,2000,14.246000289916992,14.270000457763672,14.234999656677244,14.244999885559082,14.079115867614744
|
| 104 |
+
2020-02-06,1300,14.3100004196167,14.31999969482422,14.29599952697754,14.30500030517578,14.13841724395752
|
| 105 |
+
2020-02-05,600,14.25,14.279999732971191,14.25,14.279999732971191,14.113707542419435
|
| 106 |
+
2020-02-04,1400,14.3100004196167,14.3100004196167,14.194000244140623,14.210000038146973,14.044523239135742
|
| 107 |
+
2020-02-03,3400,14.109999656677244,14.130000114440918,14.109999656677244,14.114999771118164,13.950629234313965
|
| 108 |
+
2020-01-31,800,14.09000015258789,14.09000015258789,14.06999969482422,14.074999809265137,13.911094665527346
|
| 109 |
+
2020-01-30,600,14.140000343322756,14.187999725341797,14.135000228881836,14.187999725341797,14.022778511047363
|
| 110 |
+
2020-01-29,1400,14.119999885559082,14.210000038146973,14.119999885559082,14.208999633789062,14.043534278869627
|
| 111 |
+
2020-01-28,4900,14.300000190734863,14.300000190734863,14.18000030517578,14.204999923706056,14.039581298828123
|
| 112 |
+
2020-01-27,600,14.100000381469728,14.140000343322756,14.100000381469728,14.140000343322756,13.97533893585205
|
| 113 |
+
2020-01-24,5600,14.470000267028809,14.470000267028809,14.279999732971191,14.28499984741211,14.11864948272705
|
| 114 |
+
2020-01-23,1100,14.281000137329102,14.31999969482422,14.281000137329102,14.30500030517578,14.13841724395752
|
| 115 |
+
2020-01-22,4100,14.390000343322756,14.390000343322756,14.3100004196167,14.3149995803833,14.148300170898438
|
| 116 |
+
2020-01-21,25300,14.149999618530272,14.3100004196167,14.149999618530272,14.289999961853027,14.123591423034668
|
| 117 |
+
2020-01-17,1100,14.380000114440918,14.380000114440918,14.295000076293944,14.295000076293944,14.128533363342283
|
| 118 |
+
2020-01-16,1200,14.369999885559082,14.369999885559082,14.30500030517578,14.30500030517578,14.13841724395752
|
| 119 |
+
2020-01-15,300,14.149999618530272,14.225000381469728,14.149999618530272,14.225000381469728,14.059349060058596
|
| 120 |
+
2020-01-14,8600,14.06999969482422,14.225000381469728,14.06999969482422,14.210000038146973,14.044523239135742
|
| 121 |
+
2020-01-13,2100,14.199999809265137,14.229999542236328,14.170000076293944,14.199999809265137,14.034639358520508
|
| 122 |
+
2020-01-10,1600,14.1899995803833,14.199999809265137,14.149999618530272,14.164999961853027,14.000046730041506
|
| 123 |
+
2020-01-09,300,14.149999618530272,14.170000076293944,14.149999618530272,14.170000076293944,14.00498867034912
|
| 124 |
+
2020-01-08,6300,14.149999618530272,14.18000030517578,14.09000015258789,14.125,13.9605131149292
|
| 125 |
+
2020-01-07,1500,14.145000457763672,14.145000457763672,14.125,14.125,13.9605131149292
|
| 126 |
+
2020-01-06,5300,14.1899995803833,14.1899995803833,14.119999885559082,14.130000114440918,13.965455055236816
|
| 127 |
+
2020-01-03,1300,14.09000015258789,14.131999969482422,14.09000015258789,14.130000114440918,13.965455055236816
|
| 128 |
+
2020-01-02,10500,14.270000457763672,14.270000457763672,14.090999603271484,14.130000114440918,13.965455055236816
|
| 129 |
+
2019-12-31,3900,14.149999618530272,14.149999618530272,14.039999961853027,14.039999961853027,13.876502990722654
|
| 130 |
+
2019-12-30,7000,14.0,14.109999656677244,14.0,14.08899974822998,13.924932479858398
|
| 131 |
+
2019-12-27,6200,14.140000343322756,14.140000343322756,14.092000007629396,14.119999885559082,13.955571174621582
|
| 132 |
+
2019-12-26,4800,14.100000381469728,14.130000114440918,14.079999923706056,14.079999923706056,13.91603660583496
|
| 133 |
+
2019-12-24,3200,14.076000213623049,14.079999923706056,14.0649995803833,14.0649995803833,13.901211738586426
|
| 134 |
+
2019-12-23,1800,14.220000267028809,14.220000267028809,14.050000190734863,14.06999969482422,13.906152725219728
|
| 135 |
+
2019-12-20,15700,14.649999618530272,14.699999809265137,14.649999618530272,14.69499969482422,13.933826446533203
|
| 136 |
+
2019-12-19,2900,14.510000228881836,14.630999565124512,14.510000228881836,14.609999656677244,13.853229522705078
|
| 137 |
+
2019-12-18,1300,14.520000457763672,14.595000267028809,14.520000457763672,14.595000267028809,13.839007377624512
|
| 138 |
+
2019-12-17,1100,14.5600004196167,14.593999862670898,14.5600004196167,14.59000015258789,13.834266662597654
|
| 139 |
+
2019-12-16,3400,14.640000343322756,14.640000343322756,14.585000038146973,14.585000038146973,13.829524993896484
|
| 140 |
+
2019-12-13,400,14.539999961853027,14.539999961853027,14.53499984741211,14.53499984741211,13.78211498260498
|
| 141 |
+
2019-12-12,1600,14.519000053405762,14.520000457763672,14.494999885559082,14.520000457763672,13.767891883850098
|
| 142 |
+
2019-12-11,3100,14.449999809265137,14.482999801635742,14.449999809265137,14.475000381469728,13.725223541259766
|
| 143 |
+
2019-12-10,1300,14.449000358581545,14.449999809265137,14.4399995803833,14.4399995803833,13.692034721374512
|
| 144 |
+
2019-12-09,5800,14.470000267028809,14.479999542236328,14.446999549865724,14.446999549865724,13.698673248291016
|
| 145 |
+
2019-12-06,5800,14.460000038146973,14.470000267028809,14.458999633789062,14.463000297546388,13.713844299316404
|
| 146 |
+
2019-12-05,2000,14.369999885559082,14.399999618530272,14.368000030517578,14.380000114440918,13.635143280029297
|
| 147 |
+
2019-12-04,1400,14.34000015258789,14.369999885559082,14.34000015258789,14.369999885559082,13.625661849975586
|
| 148 |
+
2019-12-03,100,14.300000190734863,14.300000190734863,14.29300022125244,14.29300022125244,13.55264949798584
|
| 149 |
+
2019-12-02,700,14.338000297546388,14.34000015258789,14.329999923706056,14.34000015258789,13.59721565246582
|
| 150 |
+
2019-11-29,2700,14.399999618530272,14.414999961853027,14.399999618530272,14.40999984741211,13.663589477539062
|
| 151 |
+
2019-11-27,2500,14.449999809265137,14.449999809265137,14.4350004196167,14.4350004196167,13.687294960021973
|
| 152 |
+
2019-11-26,500,14.40999984741211,14.420000076293944,14.40999984741211,14.420000076293944,13.67307186126709
|
| 153 |
+
2019-11-25,1000,14.399999618530272,14.399999618530272,14.380000114440918,14.380000114440918,13.635143280029297
|
| 154 |
+
2019-11-21,1600,14.279999732971191,14.310999870300291,14.279999732971191,14.30500030517578,13.5640287399292
|
| 155 |
+
2019-11-20,100,14.31999969482422,14.326000213623049,14.31999969482422,14.326000213623049,13.583941459655762
|
| 156 |
+
2019-11-19,3700,14.350000381469728,14.390000343322756,14.34000015258789,14.364999771118164,13.620920181274414
|
| 157 |
+
2019-11-18,600,14.36400032043457,14.376999855041506,14.36400032043457,14.364999771118164,13.620920181274414
|
| 158 |
+
2019-11-15,2800,14.43000030517578,14.43000030517578,14.359999656677244,14.359999656677244,13.61617946624756
|
| 159 |
+
2019-11-14,7000,14.1899995803833,14.3149995803833,14.1899995803833,14.3149995803833,13.57351016998291
|
| 160 |
+
2019-11-13,1100,14.274999618530272,14.28499984741211,14.274999618530272,14.28499984741211,13.545063972473145
|
| 161 |
+
2019-11-12,500,14.300000190734863,14.300000190734863,14.289999961853027,14.300000190734863,13.559288024902346
|
| 162 |
+
2019-11-11,600,14.253000259399414,14.281000137329102,14.253000259399414,14.279999732971191,13.540323257446287
|
| 163 |
+
2019-11-08,1600,14.300000190734863,14.300000190734863,14.279999732971191,14.279999732971191,13.540323257446287
|
| 164 |
+
2019-11-07,9600,14.326000213623049,14.335000038146973,14.30500030517578,14.30500030517578,13.5640287399292
|
| 165 |
+
2019-11-06,700,14.295000076293944,14.295000076293944,14.289999961853027,14.289999961853027,13.549805641174316
|
| 166 |
+
2019-11-04,300,14.350000381469728,14.350000381469728,14.303999900817873,14.30500030517578,13.5640287399292
|
| 167 |
+
2019-11-01,2100,14.260000228881836,14.279999732971191,14.260000228881836,14.279999732971191,13.540323257446287
|
| 168 |
+
2019-10-31,900,14.100000381469728,14.170000076293944,14.100000381469728,14.170000076293944,13.43602180480957
|
| 169 |
+
2019-10-28,900,14.199999809265137,14.199999809265137,14.1850004196167,14.1850004196167,13.450243949890137
|
| 170 |
+
2019-10-22,2500,14.130000114440918,14.140000343322756,14.119999885559082,14.119999885559082,13.38861083984375
|
| 171 |
+
2019-10-21,3900,14.085000038146973,14.135000228881836,14.085000038146973,14.135000228881836,13.40283489227295
|
| 172 |
+
2019-10-18,1400,14.210000038146973,14.210000038146973,14.0600004196167,14.09000015258789,13.3601655960083
|
| 173 |
+
2019-10-16,700,14.06999969482422,14.06999969482422,14.050000190734863,14.050000190734863,13.322237968444824
|
| 174 |
+
2019-10-15,500,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,13.331719398498535
|
| 175 |
+
2019-10-14,100,14.0,14.0,14.0,14.0,13.274827003479006
|
| 176 |
+
2019-10-11,500,14.055999755859377,14.055999755859377,14.043999671936035,14.043999671936035,13.316548347473145
|
| 177 |
+
2019-10-10,1100,13.9399995803833,13.9399995803833,13.923999786376951,13.925000190734863,13.20371150970459
|
| 178 |
+
2019-10-09,900,13.859999656677244,13.899999618530272,13.859999656677244,13.899999618530272,13.18000602722168
|
| 179 |
+
2019-10-08,400,14.020000457763672,14.020000457763672,13.845999717712402,13.845999717712402,13.128803253173828
|
| 180 |
+
2019-10-04,1200,13.949999809265137,13.979999542236328,13.949999809265137,13.970000267028809,13.246381759643556
|
| 181 |
+
2019-10-03,1300,13.840999603271484,13.87600040435791,13.840999603271484,13.875,13.156302452087402
|
| 182 |
+
2019-10-02,700,13.82800006866455,13.829999923706056,13.82800006866455,13.829999923706056,13.113633155822756
|
| 183 |
+
2019-10-01,300,14.050999641418455,14.050999641418455,13.96500015258789,13.96500015258789,13.241640090942385
|
| 184 |
+
2019-09-30,3300,13.90999984741211,14.06999969482422,13.90999984741211,14.029999732971191,13.30327320098877
|
| 185 |
+
2019-09-27,200,14.010000228881836,14.010000228881836,13.993000030517578,13.993000030517578,13.268189430236816
|
| 186 |
+
2019-09-24,700,14.097000122070312,14.097000122070312,14.039999961853027,14.039999961853027,13.31275463104248
|
| 187 |
+
2019-09-23,700,14.071999549865724,14.09000015258789,14.071999549865724,14.09000015258789,13.3601655960083
|
| 188 |
+
2019-09-19,500,14.220000267028809,14.220000267028809,14.18000030517578,14.18000030517578,13.355423927307127
|
| 189 |
+
2019-09-18,2200,14.199999809265137,14.199999809265137,14.149999618530272,14.170000076293944,13.346006393432615
|
| 190 |
+
2019-09-17,999300,14.199999809265137,14.229999542236328,14.109999656677244,14.199999809265137,13.374260902404783
|
| 191 |
+
2019-09-16,7100,14.199999809265137,14.220000267028809,14.199000358581545,14.204999923706056,13.378971099853516
|
| 192 |
+
2019-09-13,4400,14.1899995803833,14.1899995803833,14.18000030517578,14.18000030517578,13.355423927307127
|
| 193 |
+
2019-09-12,1800,14.213000297546388,14.213000297546388,14.194000244140623,14.194000244140623,13.368611335754396
|
| 194 |
+
2019-09-11,3300,14.15999984741211,14.15999984741211,14.109999656677244,14.15999984741211,13.336587905883787
|
| 195 |
+
2019-09-10,5700,14.08199977874756,14.095000267028809,14.08199977874756,14.095000267028809,13.275368690490724
|
| 196 |
+
2019-09-09,5000,14.140000343322756,14.152999877929688,14.100000381469728,14.10200023651123,13.281960487365724
|
| 197 |
+
2019-09-06,800,14.18000030517578,14.18000030517578,14.154999732971191,14.154999732971191,13.33187770843506
|
| 198 |
+
2019-09-05,100,14.135000228881836,14.135000228881836,14.135000228881836,14.135000228881836,13.31304168701172
|
| 199 |
+
2019-09-04,1900,14.04300022125244,14.060999870300291,14.04300022125244,14.060999870300291,13.243343353271484
|
| 200 |
+
2019-09-03,3200,13.979999542236328,13.979999542236328,13.94499969482422,13.96500015258789,13.15292739868164
|
| 201 |
+
2019-08-30,4600,14.02400016784668,14.02400016784668,13.970000267028809,13.989999771118164,13.176472663879396
|
| 202 |
+
2019-08-29,100,13.989999771118164,13.989999771118164,13.989999771118164,13.989999771118164,13.176472663879396
|
| 203 |
+
2019-08-28,59900,13.880000114440918,13.920000076293944,13.880000114440918,13.90999984741211,13.10112476348877
|
| 204 |
+
2019-08-27,5500,13.89799976348877,13.899999618530272,13.843000411987305,13.843000411987305,13.0380220413208
|
| 205 |
+
2019-08-26,9000,13.82900047302246,13.83899974822998,13.81999969482422,13.83899974822998,13.03425407409668
|
| 206 |
+
2019-08-23,400,13.920000076293944,13.920000076293944,13.767000198364258,13.767000198364258,12.96644115447998
|
| 207 |
+
2019-08-22,1300,14.020000457763672,14.020000457763672,13.963000297546388,13.963000297546388,13.151042938232422
|
| 208 |
+
2019-08-21,16000,13.963000297546388,13.975000381469728,13.949999809265137,13.960000038146973,13.14821720123291
|
| 209 |
+
2019-08-20,400,13.979999542236328,13.979999542236328,13.909000396728516,13.909000396728516,13.100183486938477
|
| 210 |
+
2019-08-16,80800,13.800000190734863,13.90999984741211,13.800000190734863,13.880000114440918,13.072869300842283
|
| 211 |
+
2019-08-15,851200,13.758999824523926,13.769000053405762,13.739999771118164,13.760000228881836,12.959848403930664
|
| 212 |
+
2019-08-14,600,13.779999732971191,13.779999732971191,13.729999542236328,13.729999542236328,12.931591033935549
|
| 213 |
+
2019-08-13,7900,13.925000190734863,13.925000190734863,13.925000190734863,13.925000190734863,13.115252494812012
|
| 214 |
+
2019-08-12,4100,13.895000457763672,13.895000457763672,13.84000015258789,13.84000015258789,13.035195350646973
|
| 215 |
+
2019-08-08,1100,13.970000267028809,13.970000267028809,13.970000267028809,13.970000267028809,13.157636642456056
|
| 216 |
+
2019-08-07,1100,13.85200023651123,13.85200023651123,13.85200023651123,13.85200023651123,13.04649829864502
|
| 217 |
+
2019-08-06,1100,13.767999649047852,13.8100004196167,13.729999542236328,13.8100004196167,13.006940841674805
|
| 218 |
+
2019-08-05,2000,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,12.922174453735352
|
| 219 |
+
2019-08-02,26100,13.93000030517578,13.9350004196167,13.93000030517578,13.9350004196167,13.124671936035154
|
| 220 |
+
2019-08-01,500,14.079999923706056,14.079999923706056,13.993000030517578,13.993000030517578,13.179299354553224
|
| 221 |
+
2019-07-31,1500,14.140000343322756,14.149999618530272,14.04699993133545,14.04699993133545,13.230158805847168
|
| 222 |
+
2019-07-30,200,14.100000381469728,14.100000381469728,14.100000381469728,14.100000381469728,13.280076026916506
|
| 223 |
+
2019-07-29,1800,14.119999885559082,14.140000343322756,14.119999885559082,14.125,13.303622245788574
|
| 224 |
+
2019-07-26,4600,14.170000076293944,14.170000076293944,14.116999626159668,14.135000228881836,13.31304168701172
|
| 225 |
+
2019-07-25,1200,14.109999656677244,14.109999656677244,14.085000038146973,14.085000038146973,13.265949249267578
|
| 226 |
+
2019-07-24,400,14.140000343322756,14.140000343322756,14.109999656677244,14.130000114440918,13.308332443237305
|
| 227 |
+
2019-07-23,12100,14.076000213623049,14.109999656677244,14.050000190734863,14.093000411987305,13.273484230041506
|
| 228 |
+
2019-07-22,2900,14.09000015258789,14.109999656677244,14.0600004196167,14.0600004196167,13.242402076721191
|
| 229 |
+
2019-07-19,500,14.064000129699709,14.064000129699709,14.064000129699709,14.064000129699709,13.246169090270994
|
| 230 |
+
2019-07-18,1400,14.088000297546388,14.109999656677244,14.088000297546388,14.09000015258789,13.270657539367676
|
| 231 |
+
2019-07-16,1100,14.109999656677244,14.114999771118164,14.109999656677244,14.109999656677244,13.289494514465332
|
| 232 |
+
2019-07-15,4900,14.199999809265137,14.199999809265137,14.100000381469728,14.125,13.303622245788574
|
| 233 |
+
2019-07-12,200,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,13.298913955688477
|
| 234 |
+
2019-07-11,100,14.085000038146973,14.085000038146973,14.074999809265137,14.074999809265137,13.256529808044435
|
| 235 |
+
2019-07-10,200,14.079999923706056,14.090999603271484,14.079999923706056,14.090999603271484,13.271599769592283
|
| 236 |
+
2019-07-09,500,14.0600004196167,14.0600004196167,14.04300022125244,14.05500030517578,13.237693786621096
|
| 237 |
+
2019-07-08,400,14.079999923706056,14.079999923706056,14.0600004196167,14.0649995803833,13.247111320495604
|
| 238 |
+
2019-07-05,200,14.119999885559082,14.119999885559082,14.100000381469728,14.100000381469728,13.280076026916506
|
| 239 |
+
2019-07-03,100,14.121000289916992,14.121000289916992,14.121000289916992,14.121000289916992,13.299856185913086
|
| 240 |
+
2019-07-02,4900,14.050000190734863,14.0600004196167,14.050000190734863,14.050000190734863,13.232985496520994
|
| 241 |
+
2019-07-01,600,14.010000228881836,14.04599952697754,14.010000228881836,14.041000366210938,13.22450828552246
|
| 242 |
+
2019-06-28,100,13.984999656677244,13.984999656677244,13.984999656677244,13.984999656677244,13.17176342010498
|
| 243 |
+
2019-06-26,100,13.895000457763672,13.895000457763672,13.895000457763672,13.895000457763672,13.086997985839846
|
| 244 |
+
2019-06-24,7200,14.010000228881836,14.010000228881836,13.982000350952148,13.982000350952148,13.168937683105469
|
| 245 |
+
2019-06-20,100,14.10099983215332,14.104999542236328,14.10099983215332,14.104999542236328,13.201773643493652
|
| 246 |
+
2019-06-19,100,14.024999618530272,14.024999618530272,14.024999618530272,14.024999618530272,13.126896858215332
|
| 247 |
+
2019-06-18,1900,14.0,14.0,13.93000030517578,13.979999542236328,13.084776878356935
|
| 248 |
+
2019-06-17,700,13.920000076293944,13.920000076293944,13.880000114440918,13.880000114440918,12.991182327270508
|
| 249 |
+
2019-06-14,100,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,12.991182327270508
|
| 250 |
+
2019-06-13,500,13.88700008392334,13.890000343322756,13.88700008392334,13.890000343322756,13.00054168701172
|
| 251 |
+
2019-06-12,1000,13.883000373840332,13.883000373840332,13.86299991607666,13.869999885559082,12.981822967529297
|
| 252 |
+
2019-06-11,2200,13.789999961853027,13.869999885559082,13.789999961853027,13.869999885559082,12.981822967529297
|
| 253 |
+
2019-06-10,4100,13.880000114440918,13.90999984741211,13.880000114440918,13.890000343322756,13.00054168701172
|
| 254 |
+
2019-06-07,400,13.862000465393065,13.862000465393065,13.850000381469728,13.850000381469728,12.96310329437256
|
| 255 |
+
2019-06-06,300,13.800000190734863,13.800000190734863,13.789999961853027,13.789999961853027,12.90694522857666
|
| 256 |
+
2019-06-05,600,13.600000381469728,13.739999771118164,13.600000381469728,13.739999771118164,12.860147476196287
|
| 257 |
+
2019-06-04,1300,13.664999961853027,13.664999961853027,13.663000106811523,13.663000106811523,12.788077354431152
|
| 258 |
+
2019-06-03,800,13.520000457763672,13.55799961090088,13.520000457763672,13.55799961090088,12.689800262451172
|
| 259 |
+
2019-05-31,100,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.644875526428224
|
| 260 |
+
2019-05-30,200,13.58899974822998,13.58899974822998,13.56999969482422,13.56999969482422,12.701032638549805
|
| 261 |
+
2019-05-29,300,13.65999984741211,13.65999984741211,13.53499984741211,13.53499984741211,12.66827392578125
|
| 262 |
+
2019-05-28,100,13.675000190734863,13.675000190734863,13.675000190734863,13.675000190734863,12.799308776855469
|
| 263 |
+
2019-05-24,2200,13.652999877929688,13.68000030517578,13.652999877929688,13.65999984741211,12.785268783569336
|
| 264 |
+
2019-05-23,1200,13.729999542236328,13.729999542236328,13.614999771118164,13.614999771118164,12.74315071105957
|
| 265 |
+
2019-05-22,700,13.739999771118164,13.739999771118164,13.708999633789062,13.71500015258789,12.836748123168944
|
| 266 |
+
2019-05-21,200,13.65999984741211,13.729999542236328,13.65999984741211,13.729999542236328,12.850786209106444
|
| 267 |
+
2019-05-20,100,13.66100025177002,13.66100025177002,13.66100025177002,13.66100025177002,12.786206245422363
|
| 268 |
+
2019-05-17,800,13.690999984741213,13.708999633789062,13.690999984741213,13.708999633789062,12.831131935119627
|
| 269 |
+
2019-05-16,900,13.76200008392334,13.76200008392334,13.720000267028809,13.744999885559082,12.864826202392578
|
| 270 |
+
2019-05-14,100,13.659000396728516,13.659000396728516,13.659000396728516,13.659000396728516,12.784334182739258
|
| 271 |
+
2019-05-13,400,13.789999961853027,13.789999961853027,13.56999969482422,13.56999969482422,12.701032638549805
|
| 272 |
+
2019-05-10,100,13.732000350952148,13.732000350952148,13.732000350952148,13.732000350952148,12.852659225463867
|
| 273 |
+
2019-05-09,100,13.687999725341797,13.687999725341797,13.687999725341797,13.687999725341797,12.811476707458494
|
| 274 |
+
2019-05-08,100,13.736000061035154,13.736000061035154,13.736000061035154,13.736000061035154,12.856403350830078
|
| 275 |
+
2019-05-07,1500,13.93000030517578,13.93000030517578,13.760000228881836,13.765000343322756,12.883545875549316
|
| 276 |
+
2019-05-06,500,13.9399995803833,13.9399995803833,13.833000183105469,13.850000381469728,12.96310329437256
|
| 277 |
+
2019-05-03,300,13.79699993133545,13.885000228881836,13.79699993133545,13.885000228881836,12.995862007141112
|
| 278 |
+
2019-05-02,700,13.800000190734863,13.800000190734863,13.78499984741211,13.78499984741211,12.902264595031738
|
| 279 |
+
2019-05-01,300,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.935023307800291
|
| 280 |
+
2019-04-26,2600,13.859999656677244,13.859999656677244,13.8100004196167,13.84000015258789,12.953743934631348
|
| 281 |
+
2019-04-25,1400,13.8100004196167,13.8100004196167,13.795000076293944,13.80500030517578,12.920985221862791
|
| 282 |
+
2019-04-24,100,13.824999809265137,13.824999809265137,13.824999809265137,13.824999809265137,12.939703941345217
|
| 283 |
+
2019-04-23,3600,13.833999633789062,13.850000381469728,13.800000190734863,13.84000015258789,12.953743934631348
|
| 284 |
+
2019-04-22,1700,13.770000457763672,13.779999732971191,13.770000457763672,13.770000457763672,12.888226509094238
|
| 285 |
+
2019-04-17,2200,13.803000450134276,13.8100004196167,13.762999534606935,13.78499984741211,12.902264595031738
|
| 286 |
+
2019-04-16,1100,13.819000244140623,13.82900047302246,13.809000015258787,13.809000015258787,12.924729347229006
|
| 287 |
+
2019-04-15,2200,13.782999992370604,13.795000076293944,13.779000282287598,13.795000076293944,12.911625862121582
|
| 288 |
+
2019-04-12,100,13.80500030517578,13.80500030517578,13.80500030517578,13.80500030517578,12.920985221862791
|
| 289 |
+
2019-04-11,6400,13.699999809265137,13.800000190734863,13.699999809265137,13.760000228881836,12.878866195678713
|
| 290 |
+
2019-04-10,1900,13.744999885559082,13.75,13.720000267028809,13.744999885559082,12.864826202392578
|
| 291 |
+
2019-04-09,1800,13.729000091552734,13.729999542236328,13.729000091552734,13.729999542236328,12.850786209106444
|
| 292 |
+
2019-04-08,1400,13.767000198364258,13.789999961853027,13.767000198364258,13.770000457763672,12.888226509094238
|
| 293 |
+
2019-04-05,300,13.722000122070312,13.774999618530272,13.722000122070312,13.774999618530272,12.892904281616213
|
| 294 |
+
2019-04-04,1600,13.729999542236328,13.75,13.72700023651123,13.734999656677244,12.855466842651367
|
| 295 |
+
2019-04-03,100,13.725000381469728,13.725000381469728,13.725000381469728,13.725000381469728,12.846107482910154
|
| 296 |
+
2019-04-02,5400,13.699999809265137,13.699999809265137,13.69200038909912,13.699999809265137,12.822708129882812
|
| 297 |
+
2019-04-01,11300,13.739999771118164,13.739999771118164,13.66800022125244,13.694000244140623,12.817091941833494
|
| 298 |
+
2019-03-29,100,13.618000030517578,13.618000030517578,13.618000030517578,13.618000030517578,12.74595832824707
|
| 299 |
+
2019-03-28,2200,13.5600004196167,13.583999633789062,13.531000137329102,13.583999633789062,12.714137077331545
|
| 300 |
+
2019-03-27,100,13.571000099182127,13.571000099182127,13.571000099182127,13.571000099182127,12.701969146728516
|
| 301 |
+
2019-03-26,100,13.576000213623049,13.576000213623049,13.576000213623049,13.576000213623049,12.70664882659912
|
| 302 |
+
2019-03-22,300,13.5600004196167,13.5600004196167,13.515000343322756,13.515000343322756,12.649555206298828
|
| 303 |
+
2019-03-21,100,13.654999732971191,13.654999732971191,13.654999732971191,13.654999732971191,12.780590057373049
|
| 304 |
+
2019-03-20,700,13.621999740600586,13.625,13.621999740600586,13.625,12.75251007080078
|
| 305 |
+
2019-03-19,200,13.583999633789062,13.583999633789062,13.583999633789062,13.583999633789062,12.714137077331545
|
| 306 |
+
2019-03-18,300,13.59000015258789,13.609999656677244,13.59000015258789,13.609999656677244,12.73847198486328
|
| 307 |
+
2019-03-15,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.70009708404541
|
| 308 |
+
2019-03-13,200,13.595000267028809,13.595000267028809,13.595000267028809,13.595000267028809,12.676786422729492
|
| 309 |
+
2019-03-12,1200,13.512999534606935,13.545000076293944,13.512999534606935,13.545000076293944,12.630162239074709
|
| 310 |
+
2019-03-11,300,13.5,13.5,13.5,13.5,12.58820343017578
|
| 311 |
+
2019-03-08,300,13.359999656677244,13.404000282287598,13.359999656677244,13.404000282287598,12.498685836791992
|
| 312 |
+
2019-03-07,100,13.420000076293944,13.4399995803833,13.420000076293944,13.4399995803833,12.53225326538086
|
| 313 |
+
2019-03-06,1300,13.510000228881836,13.510000228881836,13.5,13.505000114440918,12.592863082885742
|
| 314 |
+
2019-03-05,500,13.515999794006348,13.545000076293944,13.515999794006348,13.545000076293944,12.630162239074709
|
| 315 |
+
2019-03-04,1700,13.583000183105469,13.583000183105469,13.53499984741211,13.53499984741211,12.620838165283203
|
| 316 |
+
2019-03-01,400,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.662798881530762
|
| 317 |
+
2019-02-28,1200,13.539999961853027,13.58899974822998,13.539999961853027,13.5649995803833,12.648811340332031
|
| 318 |
+
2019-02-27,100,13.574999809265137,13.574999809265137,13.574999809265137,13.574999809265137,12.658135414123535
|
| 319 |
+
2019-02-26,100,13.600000381469728,13.600000381469728,13.600000381469728,13.600000381469728,12.681447982788086
|
| 320 |
+
2019-02-25,4600,13.699999809265137,13.699999809265137,13.585000038146973,13.585000038146973,12.667460441589355
|
| 321 |
+
2019-02-22,300,13.5649995803833,13.5649995803833,13.5649995803833,13.5649995803833,12.648811340332031
|
| 322 |
+
2019-02-21,500,13.59000015258789,13.59000015258789,13.494999885559082,13.494999885559082,12.583539962768556
|
| 323 |
+
2019-02-20,100,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,12.62550163269043
|
| 324 |
+
2019-02-19,100,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,12.606851577758787
|
| 325 |
+
2019-02-15,800,13.479999542236328,13.479999542236328,13.46399974822998,13.467000007629396,12.5574312210083
|
| 326 |
+
2019-02-13,600,13.369999885559082,13.390000343322756,13.369999885559082,13.390000343322756,12.48563289642334
|
| 327 |
+
2019-02-12,100,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,12.466981887817385
|
| 328 |
+
2019-02-11,100,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,12.383061408996582
|
| 329 |
+
2019-02-08,400,13.260000228881836,13.26200008392334,13.260000228881836,13.26200008392334,12.366275787353516
|
| 330 |
+
2019-02-07,100,13.277000427246096,13.277000427246096,13.277000427246096,13.277000427246096,12.380264282226562
|
| 331 |
+
2019-02-06,100,13.329999923706056,13.329999923706056,13.329999923706056,13.329999923706056,12.429682731628418
|
| 332 |
+
2019-02-05,100,13.354999542236328,13.354999542236328,13.354999542236328,13.354999542236328,12.452993392944336
|
| 333 |
+
2019-02-01,100,13.253999710083008,13.253999710083008,13.253999710083008,13.253999710083008,12.358816146850586
|
| 334 |
+
2019-01-31,100,13.255000114440918,13.255000114440918,13.255000114440918,13.255000114440918,12.359748840332031
|
| 335 |
+
2019-01-30,800,13.18000030517578,13.180999755859377,13.18000030517578,13.180999755859377,12.290746688842772
|
| 336 |
+
2019-01-29,100,13.074999809265137,13.074999809265137,13.074999809265137,13.074999809265137,12.191906929016112
|
| 337 |
+
2019-01-28,1100,13.039999961853027,13.039999961853027,13.020000457763672,13.039999961853027,12.15927028656006
|
| 338 |
+
2019-01-25,200,13.14900016784668,13.14900016784668,13.125,13.125,12.238529205322266
|
| 339 |
+
2019-01-23,500,13.020000457763672,13.020000457763672,13.015000343322756,13.015000343322756,12.13595962524414
|
| 340 |
+
2019-01-22,700,13.010000228881836,13.015000343322756,13.010000228881836,13.015000343322756,12.13595962524414
|
| 341 |
+
2019-01-18,1000,13.071999549865724,13.09000015258789,13.071999549865724,13.09000015258789,12.205894470214846
|
| 342 |
+
2019-01-16,1700,12.960000038146973,12.979999542236328,12.956000328063965,12.96500015258789,12.089336395263672
|
| 343 |
+
2019-01-15,100,12.869999885559082,12.904999732971191,12.869999885559082,12.904999732971191,12.0333890914917
|
| 344 |
+
2019-01-14,900,12.779999732971191,12.859999656677244,12.779999732971191,12.859999656677244,11.991427421569824
|
| 345 |
+
2019-01-11,500,12.880999565124512,12.890000343322756,12.880999565124512,12.890000343322756,12.019403457641602
|
| 346 |
+
2019-01-10,6000,12.850000381469728,12.899999618530272,12.850000381469728,12.897000312805176,12.02592945098877
|
| 347 |
+
2019-01-09,800,12.850000381469728,12.857000350952148,12.835000038146973,12.857000350952148,11.988630294799805
|
| 348 |
+
2019-01-08,2000,12.770000457763672,12.78499984741211,12.75,12.78499984741211,11.921493530273438
|
| 349 |
+
2019-01-07,700,12.699999809265137,12.748000144958494,12.699999809265137,12.744000434875488,11.88326358795166
|
| 350 |
+
2019-01-04,1100,12.640000343322756,12.666999816894531,12.640000343322756,12.666999816894531,11.81146240234375
|
| 351 |
+
2019-01-03,300,12.619999885559082,12.619999885559082,12.4399995803833,12.45199966430664,11.61098575592041
|
| 352 |
+
2019-01-02,900,12.48799991607666,12.52299976348877,12.470000267028809,12.520999908447266,11.675323486328123
|
| 353 |
+
2018-12-31,2000,12.479999542236328,12.517999649047852,12.479999542236328,12.517999649047852,11.672527313232422
|
| 354 |
+
2018-12-28,700,12.520000457763672,12.550000190734863,12.470000267028809,12.470000267028809,11.627769470214846
|
| 355 |
+
2018-12-27,400,12.420000076293944,12.420000076293944,12.41800022125244,12.41800022125244,11.579280853271484
|
| 356 |
+
2018-12-24,400,12.399999618530272,12.399999618530272,12.211000442504885,12.211000442504885,11.348963737487791
|
| 357 |
+
2018-12-21,2200,12.649999618530272,12.649999618530272,12.489999771118164,12.489999771118164,11.467927932739258
|
| 358 |
+
2018-12-19,700,12.899999618530272,12.899999618530272,12.699999809265137,12.729999542236328,11.688286781311035
|
| 359 |
+
2018-12-18,21800,12.845000267028809,12.899999618530272,12.82699966430664,12.82699966430664,11.777348518371582
|
| 360 |
+
2018-12-14,200,12.970000267028809,12.970000267028809,12.9350004196167,12.9350004196167,11.876511573791506
|
| 361 |
+
2018-12-13,400,13.027999877929688,13.043999671936035,13.027999877929688,13.043999671936035,11.976592063903809
|
| 362 |
+
2018-12-12,100,13.08199977874756,13.08199977874756,13.064000129699709,13.064000129699709,11.994956016540527
|
| 363 |
+
2018-12-11,200,12.994999885559082,13.020000457763672,12.994999885559082,13.020000457763672,11.954557418823242
|
| 364 |
+
2018-12-10,400,12.906999588012695,13.010000228881836,12.906999588012695,13.010000228881836,11.945374488830565
|
| 365 |
+
2018-12-07,100,13.024999618530272,13.024999618530272,13.024999618530272,13.024999618530272,11.959146499633787
|
| 366 |
+
2018-12-06,100,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,12.211644172668455
|
| 367 |
+
2018-12-04,1400,13.350000381469728,13.350000381469728,13.300000190734863,13.300000190734863,12.211644172668455
|
| 368 |
+
2018-12-03,300,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,12.275915145874023
|
| 369 |
+
2018-11-30,100,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,12.211644172668455
|
| 370 |
+
2018-11-28,100,13.140000343322756,13.140000343322756,13.140000343322756,13.140000343322756,12.064737319946287
|
| 371 |
+
2018-11-27,100,13.140000343322756,13.140000343322756,13.140000343322756,13.140000343322756,12.064737319946287
|
| 372 |
+
2018-11-26,100,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,11.890284538269045
|
| 373 |
+
2018-11-21,200,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,11.890284538269045
|
| 374 |
+
2018-11-20,100,13.140000343322756,13.140000343322756,13.140000343322756,13.140000343322756,12.064737319946287
|
| 375 |
+
2018-11-16,1100,13.25,13.260000228881836,13.1899995803833,13.260000228881836,12.174917221069336
|
| 376 |
+
2018-11-14,400,13.175999641418455,13.175999641418455,13.175999641418455,13.175999641418455,12.097790718078612
|
| 377 |
+
2018-11-13,300,13.192999839782717,13.192999839782717,13.192999839782717,13.192999839782717,12.113399505615234
|
| 378 |
+
2018-11-12,400,13.192999839782717,13.192999839782717,13.192999839782717,13.192999839782717,12.113399505615234
|
| 379 |
+
2018-11-09,5100,13.350000381469728,13.350000381469728,13.279999732971191,13.347999572753904,12.255715370178224
|
| 380 |
+
2018-11-08,23200,13.40999984741211,13.420000076293944,13.399999618530272,13.399999618530272,12.303461074829102
|
| 381 |
+
2018-11-07,300,13.329999923706056,13.329999923706056,13.329999923706056,13.329999923706056,12.239188194274902
|
| 382 |
+
2018-11-06,300,13.265999794006348,13.265999794006348,13.265999794006348,13.265999794006348,12.180425643920898
|
| 383 |
+
2018-11-05,1200,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,12.174917221069336
|
| 384 |
+
2018-11-02,1400,13.199999809265137,13.210000038146973,13.18000030517578,13.210000038146973,12.129009246826172
|
| 385 |
+
2018-10-31,800,13.13599967956543,13.13599967956543,13.13599967956543,13.13599967956543,12.061062812805176
|
| 386 |
+
2018-10-30,400,13.024999618530272,13.024999618530272,13.010000228881836,13.010000228881836,11.945374488830565
|
| 387 |
+
2018-10-29,2300,13.08899974822998,13.08899974822998,13.043999671936035,13.0600004196167,11.991284370422363
|
| 388 |
+
2018-10-25,200,13.05500030517578,13.05500030517578,13.05500030517578,13.05500030517578,11.98669147491455
|
| 389 |
+
2018-10-23,100,13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,12.129009246826172
|
| 390 |
+
2018-10-22,100,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,12.174917221069336
|
| 391 |
+
2018-10-19,700,13.322999954223633,13.322999954223633,13.322999954223633,13.322999954223633,12.23276138305664
|
| 392 |
+
2018-10-18,300,13.303999900817873,13.303999900817873,13.303999900817873,13.303999900817873,12.215316772460938
|
| 393 |
+
2018-10-17,100,13.223999977111816,13.223999977111816,13.223999977111816,13.223999977111816,12.141862869262695
|
| 394 |
+
2018-10-15,600,13.232000350952148,13.232000350952148,13.223999977111816,13.223999977111816,12.141862869262695
|
| 395 |
+
2018-10-12,300,13.380000114440918,13.380000114440918,13.17099952697754,13.17099952697754,12.093198776245115
|
| 396 |
+
2018-10-10,300,13.4399995803833,13.4399995803833,13.43000030517578,13.43000030517578,12.33100700378418
|
| 397 |
+
2018-10-09,300,13.5,13.5,13.5,13.5,12.395277976989744
|
| 398 |
+
2018-10-08,3300,13.510000228881836,13.517000198364258,13.5,13.510000228881836,12.404458999633787
|
| 399 |
+
2018-10-05,100,13.605999946594238,13.605999946594238,13.605999946594238,13.605999946594238,12.492603302001951
|
| 400 |
+
2018-10-04,600,13.605999946594238,13.605999946594238,13.605999946594238,13.605999946594238,12.492603302001951
|
| 401 |
+
2018-10-03,200,13.741999626159668,13.741999626159668,13.741999626159668,13.741999626159668,12.617475509643556
|
| 402 |
+
2018-10-02,100,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,12.542183876037598
|
| 403 |
+
2018-10-01,400,13.859999656677244,13.859999656677244,13.758000373840332,13.758000373840332,12.63216495513916
|
| 404 |
+
2018-09-28,400,13.715999603271484,13.744999885559082,13.715999603271484,13.744999885559082,12.620227813720703
|
| 405 |
+
2018-09-27,10900,13.744999885559082,13.779999732971191,13.744999885559082,13.779999732971191,12.65236473083496
|
| 406 |
+
2018-09-26,3100,13.739999771118164,13.741999626159668,13.739999771118164,13.741999626159668,12.617475509643556
|
| 407 |
+
2018-09-25,2500,13.770000457763672,13.770000457763672,13.710000038146973,13.710000038146973,12.588092803955078
|
| 408 |
+
2018-09-24,300,13.84000015258789,13.84000015258789,13.75,13.75,12.6248197555542
|
| 409 |
+
2018-09-21,3600,13.81999969482422,13.843999862670898,13.81999969482422,13.843999862670898,12.64777374267578
|
| 410 |
+
2018-09-20,100,13.75,13.75,13.75,13.75,12.561896324157717
|
| 411 |
+
2018-09-19,8000,13.869999885559082,13.869999885559082,13.75,13.75,12.561896324157717
|
| 412 |
+
2018-09-18,200,13.850000381469728,13.850000381469728,13.850000381469728,13.850000381469728,12.6532564163208
|
| 413 |
+
2018-09-17,100,13.755000114440918,13.755000114440918,13.755000114440918,13.755000114440918,12.566465377807615
|
| 414 |
+
2018-09-14,800,13.755000114440918,13.755000114440918,13.729999542236328,13.755000114440918,12.566465377807615
|
| 415 |
+
2018-09-13,2400,13.76200008392334,13.76200008392334,13.76200008392334,13.76200008392334,12.57285976409912
|
| 416 |
+
2018-09-12,2500,13.6899995803833,13.696000099182127,13.6899995803833,13.6899995803833,12.507080078125
|
| 417 |
+
2018-09-11,400,13.652999877929688,13.652999877929688,13.652999877929688,13.652999877929688,12.473278045654297
|
| 418 |
+
2018-09-10,100,13.654000282287598,13.654000282287598,13.654000282287598,13.654000282287598,12.474191665649414
|
| 419 |
+
2018-09-07,1600,13.649999618530272,13.654000282287598,13.640000343322756,13.654000282287598,12.474191665649414
|
| 420 |
+
2018-09-06,2300,13.751999855041506,13.751999855041506,13.66100025177002,13.66100025177002,12.480587005615234
|
| 421 |
+
2018-09-05,1200,13.649999618530272,13.699999809265137,13.649999618530272,13.699999809265137,12.516216278076172
|
| 422 |
+
2018-09-04,1500,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,12.57103157043457
|
| 423 |
+
2018-08-31,1600,13.829999923706056,13.850000381469728,13.79300022125244,13.79300022125244,12.601181030273438
|
| 424 |
+
2018-08-29,1300,13.859999656677244,13.890000343322756,13.84000015258789,13.890000343322756,12.689800262451172
|
| 425 |
+
2018-08-28,2400,13.836999893188477,13.836999893188477,13.836999893188477,13.836999893188477,12.64137840270996
|
| 426 |
+
2018-08-27,3400,13.850000381469728,13.869999885559082,13.842000007629396,13.869999885559082,12.671526908874512
|
| 427 |
+
2018-08-23,100,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.625846862792969
|
| 428 |
+
2018-08-22,300,13.75,13.75,13.75,13.75,12.561896324157717
|
| 429 |
+
2018-08-21,1500,13.699999809265137,13.779999732971191,13.699999809265137,13.765000343322756,12.575600624084473
|
| 430 |
+
2018-08-17,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.470537185668944
|
| 431 |
+
2018-08-16,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.470537185668944
|
| 432 |
+
2018-08-15,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.470537185668944
|
| 433 |
+
2018-08-14,400,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.470537185668944
|
| 434 |
+
2018-08-13,3000,13.710000038146973,13.710000038146973,13.593999862670898,13.630000114440918,12.452265739440918
|
| 435 |
+
2018-08-10,300,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,12.525352478027346
|
| 436 |
+
2018-08-09,8600,13.730999946594238,13.739999771118164,13.720000267028809,13.739999771118164,12.552760124206545
|
| 437 |
+
2018-08-08,300,13.770000457763672,13.800000190734863,13.770000457763672,13.800000190734863,12.607576370239258
|
| 438 |
+
2018-08-07,4200,13.739999771118164,13.739999771118164,13.730999946594238,13.739999771118164,12.552760124206545
|
| 439 |
+
2018-08-06,400,13.689000129699709,13.6899995803833,13.640000343322756,13.640000343322756,12.461400985717772
|
| 440 |
+
2018-08-03,1200,13.5600004196167,13.64799976348877,13.5600004196167,13.619999885559082,12.44312858581543
|
| 441 |
+
2018-08-02,100,13.640000343322756,13.640000343322756,13.640000343322756,13.640000343322756,12.461400985717772
|
| 442 |
+
2018-07-31,1600,13.663000106811523,13.663000106811523,13.663000106811523,13.663000106811523,12.482415199279783
|
| 443 |
+
2018-07-27,100,13.628999710083008,13.628999710083008,13.628999710083008,13.628999710083008,12.451351165771484
|
| 444 |
+
2018-07-25,200,13.630000114440918,13.630000114440918,13.628999710083008,13.628999710083008,12.451351165771484
|
| 445 |
+
2018-07-24,13300,13.609999656677244,13.626999855041506,13.59000015258789,13.59000015258789,12.415721893310549
|
| 446 |
+
2018-07-23,2900,13.649999618530272,13.649999618530272,13.607999801635742,13.607999801635742,12.432168006896973
|
| 447 |
+
2018-07-20,100,13.600000381469728,13.600000381469728,13.600000381469728,13.600000381469728,12.424857139587402
|
| 448 |
+
2018-07-17,1600,13.649999618530272,13.649999618530272,13.600000381469728,13.600000381469728,12.424857139587402
|
| 449 |
+
2018-07-16,400,13.609999656677244,13.609999656677244,13.609999656677244,13.609999656677244,12.433993339538574
|
| 450 |
+
2018-07-13,400,13.619999885559082,13.649999618530272,13.619999885559082,13.649999618530272,12.470537185668944
|
| 451 |
+
2018-07-12,100,13.609999656677244,13.609999656677244,13.609999656677244,13.609999656677244,12.433993339538574
|
| 452 |
+
2018-07-11,100,13.609999656677244,13.609999656677244,13.609999656677244,13.609999656677244,12.433993339538574
|
| 453 |
+
2018-07-10,100,13.609999656677244,13.609999656677244,13.609999656677244,13.609999656677244,12.433993339538574
|
| 454 |
+
2018-07-09,14100,13.609999656677244,13.609999656677244,13.609999656677244,13.609999656677244,12.433993339538574
|
| 455 |
+
2018-07-06,100,13.56999969482422,13.56999969482422,13.56999969482422,13.56999969482422,12.397449493408203
|
| 456 |
+
2018-07-05,1100,13.470000267028809,13.489999771118164,13.470000267028809,13.489999771118164,12.324362754821776
|
| 457 |
+
2018-07-03,700,13.359999656677244,13.420000076293944,13.359999656677244,13.420000076293944,12.260412216186523
|
| 458 |
+
2018-07-02,600,13.34000015258789,13.399999618530272,13.34000015258789,13.399999618530272,12.24213981628418
|
| 459 |
+
2018-06-29,700,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,12.296955108642578
|
| 460 |
+
2018-06-28,3500,13.359999656677244,13.390000343322756,13.350000381469728,13.390000343322756,12.233003616333008
|
| 461 |
+
2018-06-27,100,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,12.315225601196287
|
| 462 |
+
2018-06-26,400,13.399999618530272,13.399999618530272,13.399999618530272,13.399999618530272,12.24213981628418
|
| 463 |
+
2018-06-25,1100,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,12.251275062561035
|
| 464 |
+
2018-06-22,7400,13.520000457763672,13.520000457763672,13.48900032043457,13.520000457763672,12.351770401000977
|
| 465 |
+
2018-06-20,900,13.505999565124512,13.505999565124512,13.505999565124512,13.505999565124512,12.338979721069336
|
| 466 |
+
2018-06-19,100,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,12.360905647277832
|
| 467 |
+
2018-06-18,700,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,12.360905647277832
|
| 468 |
+
2018-06-15,8300,13.59000015258789,13.619999885559082,13.576000213623049,13.619999885559082,12.375523567199709
|
| 469 |
+
2018-06-14,200,13.604999542236328,13.604999542236328,13.604999542236328,13.604999542236328,12.361893653869627
|
| 470 |
+
2018-06-12,700,13.604000091552734,13.604000091552734,13.597999572753904,13.597999572753904,12.3555326461792
|
| 471 |
+
2018-06-11,7200,13.59000015258789,13.649999618530272,13.59000015258789,13.649999618530272,12.402782440185549
|
| 472 |
+
2018-06-08,900,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,12.38460922241211
|
| 473 |
+
2018-06-06,600,13.609999656677244,13.609999656677244,13.579999923706056,13.579999923706056,12.339178085327148
|
| 474 |
+
2018-06-05,400,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,12.311918258666992
|
| 475 |
+
2018-06-04,2500,13.579999923706056,13.583999633789062,13.579999923706056,13.583999633789062,12.342811584472654
|
| 476 |
+
2018-06-01,100,13.484999656677244,13.484999656677244,13.484999656677244,13.484999656677244,12.252859115600586
|
| 477 |
+
2018-05-30,3700,13.43000030517578,13.484999656677244,13.43000030517578,13.484999656677244,12.252859115600586
|
| 478 |
+
2018-05-29,1000,13.449999809265137,13.449999809265137,13.449999809265137,13.449999809265137,12.221056938171388
|
| 479 |
+
2018-05-25,900,13.5,13.5,13.5,13.5,12.266488075256348
|
| 480 |
+
2018-05-23,100,13.5,13.5,13.5,13.5,12.266488075256348
|
| 481 |
+
2018-05-22,500,13.505000114440918,13.505000114440918,13.5,13.5,12.266488075256348
|
| 482 |
+
2018-05-18,100,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,12.239230155944824
|
| 483 |
+
2018-05-17,3000,13.5,13.5,13.461000442504885,13.470000267028809,12.239230155944824
|
| 484 |
+
2018-05-15,7800,13.470000267028809,13.470000267028809,13.390000343322756,13.390000343322756,12.166539192199709
|
| 485 |
+
2018-05-14,1600,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,12.284659385681152
|
| 486 |
+
2018-05-10,3800,13.5,13.5,13.496999740600586,13.5,12.266488075256348
|
| 487 |
+
2018-05-09,100,13.36400032043457,13.36400032043457,13.36400032043457,13.36400032043457,12.142913818359377
|
| 488 |
+
2018-05-08,8700,13.390000343322756,13.390000343322756,13.36400032043457,13.36400032043457,12.142913818359377
|
| 489 |
+
2018-05-07,100,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,12.2119722366333
|
| 490 |
+
2018-05-04,900,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,12.184711456298828
|
| 491 |
+
2018-05-03,800,13.28600025177002,13.28600025177002,13.28600025177002,13.28600025177002,12.07204246520996
|
| 492 |
+
2018-05-01,6400,13.300000190734863,13.350000381469728,13.282999992370604,13.350000381469728,12.130194664001465
|
| 493 |
+
2018-04-30,2400,13.470000267028809,13.470000267028809,13.43000030517578,13.43000030517578,12.202885627746582
|
| 494 |
+
2018-04-26,100,13.335000038146973,13.335000038146973,13.335000038146973,13.335000038146973,12.116565704345703
|
| 495 |
+
2018-04-25,600,13.300000190734863,13.300000190734863,13.279999732971191,13.279999732971191,12.066590309143065
|
| 496 |
+
2018-04-24,200,13.383999824523926,13.383999824523926,13.383999824523926,13.383999824523926,12.161087036132812
|
| 497 |
+
2018-04-23,100,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,12.239230155944824
|
| 498 |
+
2018-04-18,100,13.25,13.25,13.25,13.25,12.039331436157228
|
| 499 |
+
2018-04-10,100,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,12.2119722366333
|
| 500 |
+
2018-04-09,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.012072563171388
|
| 501 |
+
2018-04-06,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.012072563171388
|
| 502 |
+
2018-04-04,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.012072563171388
|
| 503 |
+
2018-04-03,10900,13.149999618530272,13.239999771118164,13.149999618530272,13.239999771118164,12.030244827270508
|
| 504 |
+
2018-04-02,3100,13.277999877929688,13.277999877929688,13.145000457763672,13.145000457763672,11.943924903869627
|
| 505 |
+
2018-03-29,500,13.34000015258789,13.350000381469728,13.31999969482422,13.350000381469728,12.130194664001465
|
| 506 |
+
2018-03-28,800,13.25,13.25,13.229999542236328,13.25,12.039331436157228
|
| 507 |
+
2018-03-27,1300,13.324000358581545,13.34000015258789,13.324000358581545,13.34000015258789,12.121108055114744
|
| 508 |
+
2018-03-26,200,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,12.075675964355469
|
| 509 |
+
2018-03-23,1600,13.270000457763672,13.270000457763672,13.199999809265137,13.199999809265137,11.99389934539795
|
| 510 |
+
2018-03-22,1500,13.390000343322756,13.390000343322756,13.380000114440918,13.380000114440918,12.157452583312988
|
| 511 |
+
2018-03-20,700,13.4399995803833,13.4399995803833,13.380000114440918,13.40999984741211,12.184711456298828
|
| 512 |
+
2018-03-19,5100,13.458999633789062,13.458999633789062,13.38599967956543,13.399999618530272,12.175625801086426
|
| 513 |
+
2018-03-16,1000,13.68000030517578,13.68000030517578,13.550000190734863,13.550000190734863,12.276482582092283
|
| 514 |
+
2018-03-15,1100,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,12.276482582092283
|
| 515 |
+
2018-03-14,2600,13.579999923706056,13.579999923706056,13.491000175476074,13.491000175476074,12.223027229309082
|
| 516 |
+
2018-03-12,100,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,12.376144409179688
|
| 517 |
+
2018-03-09,200,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,12.348962783813477
|
| 518 |
+
2018-03-08,1600,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,12.194942474365234
|
| 519 |
+
2018-03-06,4100,13.437999725341797,13.437999725341797,13.350000381469728,13.350000381469728,12.095281600952148
|
| 520 |
+
2018-03-05,6900,13.43000030517578,13.43000030517578,13.43000030517578,13.43000030517578,12.16776180267334
|
| 521 |
+
2018-03-02,100,13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,12.059040069580078
|
| 522 |
+
2018-03-01,400,13.399999618530272,13.399999618530272,13.300000190734863,13.3100004196167,12.059040069580078
|
| 523 |
+
2018-02-28,100,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,12.24930191040039
|
| 524 |
+
2018-02-27,10700,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,12.24930191040039
|
| 525 |
+
2018-02-26,100,13.68000030517578,13.68000030517578,13.68000030517578,13.68000030517578,12.394265174865724
|
| 526 |
+
2018-02-23,300,13.46500015258789,13.46500015258789,13.46500015258789,13.46500015258789,12.199471473693848
|
| 527 |
+
2018-02-22,100,13.394000053405762,13.394000053405762,13.394000053405762,13.394000053405762,12.13514518737793
|
| 528 |
+
2018-02-21,800,13.5,13.5,13.394000053405762,13.394000053405762,12.13514518737793
|
| 529 |
+
2018-02-20,100,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.240240097045898
|
| 530 |
+
2018-02-16,100,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,12.25836181640625
|
| 531 |
+
2018-02-15,2200,13.428999900817873,13.43000030517578,13.428999900817873,13.43000030517578,12.16776180267334
|
| 532 |
+
2018-02-14,1700,13.3100004196167,13.3100004196167,13.291000366210938,13.291000366210938,12.041825294494627
|
| 533 |
+
2018-02-13,1700,13.25,13.300000190734863,13.25,13.300000190734863,12.04998016357422
|
| 534 |
+
2018-02-09,1400,13.039999961853027,13.130000114440918,13.010000228881836,13.130000114440918,11.895957946777346
|
| 535 |
+
2018-02-08,1400,13.199000358581545,13.260000228881836,13.199000358581545,13.260000228881836,12.013737678527832
|
| 536 |
+
2018-02-06,3000,13.33899974822998,13.33899974822998,13.276000022888184,13.298999786376951,12.049072265625
|
| 537 |
+
2018-02-05,5900,13.609999656677244,13.609999656677244,13.260000228881836,13.260000228881836,12.013737678527832
|
| 538 |
+
2018-02-01,800,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,12.512046813964846
|
| 539 |
+
2018-01-31,100,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,12.512046813964846
|
| 540 |
+
2018-01-30,400,13.75,13.8100004196167,13.75,13.8100004196167,12.512046813964846
|
| 541 |
+
2018-01-29,100,13.890000343322756,13.890000343322756,13.890000343322756,13.890000343322756,12.584527969360352
|
| 542 |
+
2018-01-26,100,13.890000343322756,13.890000343322756,13.890000343322756,13.890000343322756,12.584527969360352
|
| 543 |
+
2018-01-25,300,13.920000076293944,13.920000076293944,13.920000076293944,13.920000076293944,12.61170768737793
|
| 544 |
+
2018-01-24,100,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,12.629826545715332
|
| 545 |
+
2018-01-23,800,13.869999885559082,13.869999885559082,13.850000381469728,13.850000381469728,12.54828643798828
|
| 546 |
+
2018-01-22,400,13.789999961853027,13.8100004196167,13.789999961853027,13.8100004196167,12.512046813964846
|
| 547 |
+
2018-01-19,600,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,12.466744422912598
|
| 548 |
+
2018-01-17,1000,13.720000267028809,13.720000267028809,13.720000267028809,13.720000267028809,12.430503845214846
|
| 549 |
+
2018-01-16,700,13.800000190734863,13.800000190734863,13.720000267028809,13.720000267028809,12.430503845214846
|
| 550 |
+
2018-01-12,1600,13.6899995803833,13.6899995803833,13.6899995803833,13.6899995803833,12.40332317352295
|
| 551 |
+
2018-01-11,300,13.590999603271484,13.590999603271484,13.590999603271484,13.590999603271484,12.313629150390623
|
| 552 |
+
2018-01-10,600,13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,12.312725067138672
|
| 553 |
+
2018-01-09,900,13.640000343322756,13.640000343322756,13.640000343322756,13.640000343322756,12.358023643493652
|
| 554 |
+
2018-01-08,600,13.630000114440918,13.630000114440918,13.630000114440918,13.630000114440918,12.348962783813477
|
| 555 |
+
2018-01-05,300,13.600000381469728,13.600000381469728,13.600000381469728,13.600000381469728,12.321783065795898
|
| 556 |
+
2018-01-04,800,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.303662300109863
|
| 557 |
+
2018-01-03,2500,13.520000457763672,13.529999732971191,13.520000457763672,13.529999732971191,12.25836181640625
|
| 558 |
+
2018-01-02,200,13.489999771118164,13.489999771118164,13.470000267028809,13.470000267028809,12.204004287719728
|
| 559 |
+
2017-12-29,100,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,12.204004287719728
|
| 560 |
+
2017-12-28,700,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,12.204004287719728
|
| 561 |
+
2017-12-27,2400,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,12.213062286376951
|
| 562 |
+
2017-12-26,6000,13.505000114440918,13.505000114440918,13.44499969482422,13.460000038146973,12.168668746948242
|
| 563 |
+
2017-12-22,600,13.479999542236328,13.479999542236328,13.4399995803833,13.4399995803833,12.15058708190918
|
| 564 |
+
2017-12-21,300,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,12.177711486816404
|
| 565 |
+
2017-12-20,900,13.399999618530272,13.414999961853027,13.399999618530272,13.414999961853027,12.127985000610352
|
| 566 |
+
2017-12-19,900,13.479999542236328,13.479999542236328,13.42199993133545,13.42199993133545,12.134312629699709
|
| 567 |
+
2017-12-18,1100,13.510000228881836,13.510000228881836,13.5,13.5,12.20483112335205
|
| 568 |
+
2017-12-15,100,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,12.11894416809082
|
| 569 |
+
2017-12-14,800,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,12.11894416809082
|
| 570 |
+
2017-12-08,700,13.5,13.5,13.5,13.5,12.08314037322998
|
| 571 |
+
2017-12-06,100,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,12.109991073608398
|
| 572 |
+
2017-12-05,900,13.529999732971191,13.529999732971191,13.529999732971191,13.529999732971191,12.109991073608398
|
| 573 |
+
2017-12-04,300,13.531999588012695,13.531999588012695,13.531999588012695,13.531999588012695,12.11178207397461
|
| 574 |
+
2017-12-01,200,13.56999969482422,13.56999969482422,13.56999969482422,13.56999969482422,12.145794868469238
|
| 575 |
+
2017-11-29,2600,13.470000267028809,13.489999771118164,13.449999809265137,13.470000267028809,12.056289672851562
|
| 576 |
+
2017-11-28,100,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.154746055603027
|
| 577 |
+
2017-11-27,100,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.154746055603027
|
| 578 |
+
2017-11-24,100,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.154746055603027
|
| 579 |
+
2017-11-20,100,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,11.966785430908203
|
| 580 |
+
2017-11-17,200,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,11.966785430908203
|
| 581 |
+
2017-11-14,100,13.350000381469728,13.350000381469728,13.350000381469728,13.350000381469728,11.948884963989258
|
| 582 |
+
2017-11-13,800,13.31999969482422,13.34000015258789,13.31999969482422,13.34000015258789,11.939934730529783
|
| 583 |
+
2017-11-10,100,13.359999656677244,13.359999656677244,13.359999656677244,13.359999656677244,11.95783519744873
|
| 584 |
+
2017-11-09,1800,13.329999923706056,13.359999656677244,13.329999923706056,13.359999656677244,11.95783519744873
|
| 585 |
+
2017-11-08,8700,13.390000343322756,13.390000343322756,13.369999885559082,13.390000343322756,11.984686851501465
|
| 586 |
+
2017-11-07,1100,13.359999656677244,13.369999885559082,13.350000381469728,13.350000381469728,11.948884963989258
|
| 587 |
+
2017-11-06,100,13.420000076293944,13.420000076293944,13.420000076293944,13.420000076293944,12.011537551879885
|
| 588 |
+
2017-11-03,1200,13.34000015258789,13.359999656677244,13.34000015258789,13.359999656677244,11.95783519744873
|
| 589 |
+
2017-11-02,2300,13.369999885559082,13.369999885559082,13.345000267028809,13.352999687194824,11.951570510864258
|
| 590 |
+
2017-11-01,100,13.350000381469728,13.350000381469728,13.350000381469728,13.350000381469728,11.948884963989258
|
| 591 |
+
2017-10-31,800,13.350000381469728,13.350000381469728,13.329999923706056,13.350000381469728,11.948884963989258
|
| 592 |
+
2017-10-30,600,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,11.939934730529783
|
| 593 |
+
2017-10-27,100,13.420000076293944,13.420000076293944,13.420000076293944,13.420000076293944,12.011537551879885
|
| 594 |
+
2017-10-25,1800,13.359999656677244,13.359999656677244,13.288000106811523,13.288000106811523,11.893391609191896
|
| 595 |
+
2017-10-24,700,13.359999656677244,13.359999656677244,13.359999656677244,13.359999656677244,11.95783519744873
|
| 596 |
+
2017-10-23,100,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,12.074191093444824
|
| 597 |
+
2017-10-20,100,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,12.00258731842041
|
| 598 |
+
2017-10-19,100,13.312999725341797,13.312999725341797,13.312999725341797,13.312999725341797,11.91576862335205
|
| 599 |
+
2017-10-18,100,13.312999725341797,13.312999725341797,13.312999725341797,13.312999725341797,11.91576862335205
|
| 600 |
+
2017-10-17,200,13.329999923706056,13.329999923706056,13.329999923706056,13.329999923706056,11.93098258972168
|
| 601 |
+
2017-10-11,200,13.295000076293944,13.295000076293944,13.295000076293944,13.295000076293944,11.899656295776367
|
| 602 |
+
2017-10-10,300,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,11.904132843017578
|
| 603 |
+
2017-10-09,600,13.300000190734863,13.300000190734863,13.289999961853027,13.289999961853027,11.895181655883787
|
| 604 |
+
2017-10-04,200,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,11.814626693725586
|
| 605 |
+
2017-09-29,100,13.25,13.25,13.25,13.25,11.859378814697266
|
| 606 |
+
2017-09-28,6100,13.130000114440918,13.130000114440918,13.130000114440918,13.130000114440918,11.751975059509276
|
| 607 |
+
2017-09-27,300,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,11.743024826049805
|
| 608 |
+
2017-09-21,500,13.13599967956543,13.152000427246096,13.13599967956543,13.152000427246096,11.7716646194458
|
| 609 |
+
2017-09-20,100,13.116000175476074,13.116000175476074,13.116000175476074,13.116000175476074,11.7394437789917
|
| 610 |
+
2017-09-19,1800,13.170000076293944,13.170000076293944,13.119999885559082,13.170000076293944,11.787775039672852
|
| 611 |
+
2017-09-18,100,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,11.886231422424316
|
| 612 |
+
2017-09-14,100,13.329999923706056,13.329999923706056,13.329999923706056,13.329999923706056,11.860274314880373
|
| 613 |
+
2017-09-13,400,13.210000038146973,13.210000038146973,13.201000213623049,13.201000213623049,11.745497703552244
|
| 614 |
+
2017-09-08,300,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,11.709017753601074
|
| 615 |
+
2017-09-07,800,13.149999618530272,13.149999618530272,13.149999618530272,13.149999618530272,11.70012092590332
|
| 616 |
+
2017-09-06,200,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,11.664531707763672
|
| 617 |
+
2017-09-05,200,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,11.664531707763672
|
| 618 |
+
2017-09-01,100,13.18000030517578,13.18000030517578,13.18000030517578,13.18000030517578,11.726813316345217
|
| 619 |
+
2017-08-31,2000,13.0600004196167,13.119999885559082,13.0600004196167,13.119999885559082,11.673428535461426
|
| 620 |
+
2017-08-30,100,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,11.611145973205565
|
| 621 |
+
2017-08-29,1300,13.170000076293944,13.170000076293944,13.050000190734863,13.050000190734863,11.611145973205565
|
| 622 |
+
2017-08-28,1400,13.04800033569336,13.050000190734863,13.031000137329102,13.050000190734863,11.611145973205565
|
| 623 |
+
2017-08-23,300,13.029999732971191,13.029999732971191,13.029999732971191,13.029999732971191,11.593353271484377
|
| 624 |
+
2017-08-22,1200,13.039999961853027,13.039999961853027,13.024999618530272,13.024999618530272,11.58890151977539
|
| 625 |
+
2017-08-21,1200,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,11.539966583251951
|
| 626 |
+
2017-08-14,2000,13.034000396728516,13.039999961853027,13.034000396728516,13.039999961853027,11.602250099182127
|
| 627 |
+
2017-08-11,200,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,11.539966583251951
|
| 628 |
+
2017-08-09,1900,13.034000396728516,13.034000396728516,13.034000396728516,13.034000396728516,11.59691047668457
|
| 629 |
+
2017-08-08,200,13.090999603271484,13.090999603271484,13.090999603271484,13.090999603271484,11.647625923156738
|
| 630 |
+
2017-08-07,200,13.100000381469728,13.100000381469728,13.100000381469728,13.100000381469728,11.655634880065918
|
| 631 |
+
2017-08-01,900,13.100000381469728,13.100000381469728,13.09000015258789,13.09000015258789,11.646738052368164
|
| 632 |
+
2017-07-31,2400,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,11.664531707763672
|
| 633 |
+
2017-07-25,1500,13.06999969482422,13.06999969482422,13.06999969482422,13.06999969482422,11.628939628601074
|
| 634 |
+
2017-07-24,1900,13.045000076293944,13.045000076293944,13.043999671936035,13.043999671936035,11.605810165405272
|
| 635 |
+
2017-07-07,300,12.774999618530272,12.829999923706056,12.774999618530272,12.829999923706056,11.415403366088867
|
| 636 |
+
2017-07-06,500,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,11.38870906829834
|
| 637 |
+
2017-06-30,100,12.847000122070312,12.847000122070312,12.847000122070312,12.847000122070312,11.43052864074707
|
| 638 |
+
2017-06-29,800,12.79699993133545,12.850000381469728,12.79699993133545,12.850000381469728,11.433197021484377
|
| 639 |
+
2017-06-28,400,12.951000213623049,12.951000213623049,12.951000213623049,12.951000213623049,11.523061752319336
|
| 640 |
+
2017-06-23,1200,12.890000343322756,12.890000343322756,12.890000343322756,12.890000343322756,11.46878719329834
|
| 641 |
+
2017-06-16,1200,12.855999946594238,12.855999946594238,12.85099983215332,12.85099983215332,11.434086799621582
|
| 642 |
+
2017-06-14,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 643 |
+
2017-06-07,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 644 |
+
2017-06-01,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 645 |
+
2017-05-31,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 646 |
+
2017-05-24,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 647 |
+
2017-05-23,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 648 |
+
2017-05-17,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 649 |
+
2017-05-16,1700,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.331767082214355
|
| 650 |
+
2017-05-12,1000,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,11.269698143005373
|
| 651 |
+
2017-05-05,1000,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.278566360473633
|
| 652 |
+
2017-05-02,200,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,11.243101119995115
|
| 653 |
+
2017-04-26,100,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,11.340632438659668
|
| 654 |
+
2017-04-25,200,12.53600025177002,12.53600025177002,12.53600025177002,12.53600025177002,11.115419387817385
|
| 655 |
+
2017-04-18,700,12.5600004196167,12.5600004196167,12.53600025177002,12.53600025177002,11.115419387817385
|
| 656 |
+
2017-03-22,100,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,11.101229667663574
|
| 657 |
+
2017-03-21,300,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,11.101229667663574
|
| 658 |
+
2017-03-17,200,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,11.13669776916504
|
| 659 |
+
2017-03-10,900,12.420000076293944,12.420000076293944,12.420000076293944,12.420000076293944,11.012563705444336
|
| 660 |
+
2017-03-09,100,12.279999732971191,12.279999732971191,12.279999732971191,12.279999732971191,10.888426780700684
|
| 661 |
+
2017-03-07,100,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,11.101229667663574
|
| 662 |
+
2017-03-03,1000,12.510000228881836,12.520000457763672,12.510000228881836,12.520000457763672,11.101229667663574
|
| 663 |
+
2017-03-02,100,12.609999656677244,12.609999656677244,12.609999656677244,12.609999656677244,11.181031227111816
|
| 664 |
+
2017-03-01,100,12.609999656677244,12.609999656677244,12.609999656677244,12.609999656677244,11.181031227111816
|
| 665 |
+
2017-02-28,100,12.609999656677244,12.609999656677244,12.609999656677244,12.609999656677244,11.181031227111816
|
full_history/PSMC.csv
ADDED
|
@@ -0,0 +1,591 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,5200,12.66100025177002,12.66100025177002,12.619999885559082,12.635000228881836,12.635000228881836
|
| 3 |
+
2020-07-01,2900,12.607000350952148,12.619999885559082,12.607000350952148,12.609000205993652,12.609000205993652
|
| 4 |
+
2020-06-30,2100,12.579999923706056,12.600000381469728,12.57800006866455,12.600000381469728,12.600000381469728
|
| 5 |
+
2020-06-29,100,12.54800033569336,12.54800033569336,12.54800033569336,12.54800033569336,12.54800033569336
|
| 6 |
+
2020-06-26,5200,12.529999732971191,12.529999732971191,12.470999717712402,12.496000289916992,12.496000289916992
|
| 7 |
+
2020-06-25,200,12.557000160217283,12.5649995803833,12.557000160217283,12.5649995803833,12.5649995803833
|
| 8 |
+
2020-06-24,6300,12.548999786376951,12.553999900817873,12.510000228881836,12.545000076293944,12.545000076293944
|
| 9 |
+
2020-06-23,2200,12.710000038146973,12.710000038146973,12.600000381469728,12.635000228881836,12.635000228881836
|
| 10 |
+
2020-06-22,2100,12.699999809265137,12.699999809265137,12.61400032043457,12.61400032043457,12.61400032043457
|
| 11 |
+
2020-06-19,900,12.68000030517578,12.722000122070312,12.65999984741211,12.722000122070312,12.633999824523926
|
| 12 |
+
2020-06-18,1600,12.720000267028809,12.729999542236328,12.710000038146973,12.715999603271484,12.628040313720703
|
| 13 |
+
2020-06-17,300,12.734999656677246,12.734999656677246,12.734999656677246,12.734999656677246,12.646909713745115
|
| 14 |
+
2020-06-16,3900,12.800000190734863,12.800000190734863,12.71399974822998,12.720000267028809,12.632013320922852
|
| 15 |
+
2020-06-15,1700,12.539999961853027,12.630000114440918,12.529999732971191,12.630000114440918,12.542635917663574
|
| 16 |
+
2020-06-12,72500,12.619999885559082,12.640000343322754,12.609999656677246,12.609999656677246,12.52277374267578
|
| 17 |
+
2020-06-11,400,12.631999969482422,12.635000228881836,12.631999969482422,12.633000373840332,12.545615196228027
|
| 18 |
+
2020-06-10,4700,12.789999961853027,12.81999969482422,12.789999961853027,12.8100004196167,12.721391677856444
|
| 19 |
+
2020-06-09,5100,12.79699993133545,12.819000244140623,12.79699993133545,12.800000190734863,12.71146011352539
|
| 20 |
+
2020-06-08,5300,12.788999557495115,12.829999923706056,12.75100040435791,12.829999923706056,12.741252899169922
|
| 21 |
+
2020-06-05,3100,12.779999732971191,12.779999732971191,12.765000343322754,12.765000343322754,12.676702499389648
|
| 22 |
+
2020-06-04,8200,12.739999771118164,12.739999771118164,12.649999618530272,12.670000076293944,12.582359313964844
|
| 23 |
+
2020-06-03,66000,12.600000381469728,12.75,12.600000381469728,12.699999809265137,12.612152099609377
|
| 24 |
+
2020-06-02,11300,12.520000457763672,12.600000381469728,12.520000457763672,12.5600004196167,12.47312068939209
|
| 25 |
+
2020-06-01,7800,12.550000190734863,12.550000190734863,12.479999542236328,12.520000457763672,12.43339729309082
|
| 26 |
+
2020-05-29,100,12.494000434875488,12.494000434875488,12.494000434875488,12.494000434875488,12.407577514648438
|
| 27 |
+
2020-05-28,21700,12.5,12.529999732971191,12.43000030517578,12.43000030517578,12.344019889831545
|
| 28 |
+
2020-05-27,100,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,12.353949546813965
|
| 29 |
+
2020-05-26,10300,12.43000030517578,12.43000030517578,12.359999656677246,12.359999656677246,12.274503707885742
|
| 30 |
+
2020-05-22,300,12.390000343322754,12.390000343322754,12.3149995803833,12.3149995803833,12.229814529418944
|
| 31 |
+
2020-05-21,13500,12.34000015258789,12.34000015258789,12.270000457763672,12.270000457763672,12.185126304626465
|
| 32 |
+
2020-05-20,200,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,12.214919090270996
|
| 33 |
+
2020-05-19,100,12.270000457763672,12.270000457763672,12.229999542236328,12.229999542236328,12.145402908325195
|
| 34 |
+
2020-05-18,1100,12.260000228881836,12.260000228881836,12.229999542236328,12.229999542236328,12.145402908325195
|
| 35 |
+
2020-05-15,200,12.100000381469728,12.100000381469728,12.093000411987305,12.093000411987305,12.009350776672363
|
| 36 |
+
2020-05-14,100,12.09000015258789,12.09000015258789,12.09000015258789,12.09000015258789,12.00637149810791
|
| 37 |
+
2020-05-13,400,12.079999923706056,12.100000381469728,12.074999809265137,12.074999809265137,11.991475105285645
|
| 38 |
+
2020-05-12,1000,12.199999809265137,12.199999809265137,12.140000343322754,12.140000343322754,12.056025505065918
|
| 39 |
+
2020-05-11,300,12.1850004196167,12.210000038146973,12.1850004196167,12.189000129699709,12.104686737060549
|
| 40 |
+
2020-05-08,5000,12.175000190734863,12.210000038146973,12.15999984741211,12.1899995803833,12.105679512023926
|
| 41 |
+
2020-05-07,1300,12.170000076293944,12.170000076293944,12.100000381469728,12.100000381469728,12.016302108764648
|
| 42 |
+
2020-05-06,1100,12.050000190734863,12.109999656677246,12.050000190734863,12.050000190734863,11.96664810180664
|
| 43 |
+
2020-05-05,3000,12.0,12.149999618530272,12.0,12.06999969482422,11.986509323120115
|
| 44 |
+
2020-05-04,1100,12.0,12.0600004196167,12.0,12.029999732971191,11.946785926818848
|
| 45 |
+
2020-05-01,600,12.069000244140623,12.069000244140623,12.010000228881836,12.039999961853027,11.956717491149902
|
| 46 |
+
2020-04-30,400,12.279999732971191,12.279999732971191,12.142000198364258,12.142000198364258,12.058012008666992
|
| 47 |
+
2020-04-29,7200,12.1899995803833,12.199999809265137,12.130000114440918,12.1899995803833,12.105679512023926
|
| 48 |
+
2020-04-28,2000,12.09000015258789,12.109999656677246,12.050000190734863,12.071000099182127,11.987503051757812
|
| 49 |
+
2020-04-23,700,12.019000053405762,12.029999732971191,12.0,12.0,11.916994094848633
|
| 50 |
+
2020-04-22,6900,11.968999862670898,11.989999771118164,11.9399995803833,11.989999771118164,11.907062530517578
|
| 51 |
+
2020-04-20,200,12.039999961853027,12.039999961853027,12.013999938964844,12.013999938964844,11.930896759033203
|
| 52 |
+
2020-04-17,10600,12.119999885559082,12.119999885559082,12.029999732971191,12.09000015258789,12.00637149810791
|
| 53 |
+
2020-04-16,5200,12.0,12.0,11.984999656677246,11.984999656677246,11.902097702026367
|
| 54 |
+
2020-04-15,1000,11.91100025177002,12.010000228881836,11.90999984741211,11.979999542236328,11.89713191986084
|
| 55 |
+
2020-04-14,1600,12.140000343322754,12.140000343322754,12.020999908447266,12.0649995803833,11.98154354095459
|
| 56 |
+
2020-04-13,9900,11.93000030517578,12.0,11.90999984741211,11.96500015258789,11.88223648071289
|
| 57 |
+
2020-04-09,5500,12.069000244140623,12.08899974822998,12.043999671936035,12.043999671936035,11.960689544677734
|
| 58 |
+
2020-04-08,5600,11.6899995803833,11.803000450134276,11.6899995803833,11.803000450134276,11.721357345581056
|
| 59 |
+
2020-04-07,1500,11.68000030517578,11.68000030517578,11.630000114440918,11.675000190734863,11.594242095947266
|
| 60 |
+
2020-04-06,100,11.470000267028809,11.595000267028809,11.470000267028809,11.595000267028809,11.514795303344728
|
| 61 |
+
2020-04-03,700,11.34000015258789,11.34000015258789,11.300000190734863,11.31700038909912,11.23871898651123
|
| 62 |
+
2020-04-02,500,11.390000343322754,11.40999984741211,11.37600040435791,11.37600040435791,11.297310829162598
|
| 63 |
+
2020-04-01,600,11.48900032043457,11.48900032043457,11.251999855041504,11.251999855041504,11.17416763305664
|
| 64 |
+
2020-03-31,1500,11.56999969482422,11.56999969482422,11.484999656677246,11.484999656677246,11.405555725097656
|
| 65 |
+
2020-03-30,6100,11.210000038146973,11.489999771118164,11.210000038146973,11.4399995803833,11.360867500305176
|
| 66 |
+
2020-03-27,500,11.289999961853027,11.324999809265137,11.234000205993652,11.324999809265137,11.246663093566896
|
| 67 |
+
2020-03-26,200,11.274999618530272,11.402000427246094,11.274999618530272,11.402000427246094,11.32313060760498
|
| 68 |
+
2020-03-25,200,11.05500030517578,11.147000312805176,11.05500030517578,11.147000312805176,11.069894790649414
|
| 69 |
+
2020-03-24,1700,10.819000244140623,10.89799976348877,10.79800033569336,10.89799976348877,10.822616577148438
|
| 70 |
+
2020-03-23,1900,10.390000343322754,10.487000465393066,10.390000343322754,10.45199966430664,10.379701614379885
|
| 71 |
+
2020-03-20,2800,10.6850004196167,10.699999809265137,10.529000282287598,10.529000282287598,10.390625953674316
|
| 72 |
+
2020-03-19,4100,11.3100004196167,11.3100004196167,10.416000366210938,10.668999671936035,10.528785705566406
|
| 73 |
+
2020-03-18,1900,10.850000381469728,10.87399959564209,10.571999549865724,10.571999549865724,10.433060646057127
|
| 74 |
+
2020-03-17,1600,11.359999656677246,11.378000259399414,11.329999923706056,11.33899974822998,11.189980506896973
|
| 75 |
+
2020-03-16,6200,11.239999771118164,11.420000076293944,11.210000038146973,11.210000038146973,11.06267547607422
|
| 76 |
+
2020-03-13,1400,11.56999969482422,11.75,11.56999969482422,11.744999885559082,11.59064483642578
|
| 77 |
+
2020-03-12,3400,11.100000381469728,11.699999809265137,11.100000381469728,11.465999603271484,11.31531047821045
|
| 78 |
+
2020-03-11,72800,12.289999961853027,12.289999961853027,12.06999969482422,12.06999969482422,11.911373138427734
|
| 79 |
+
2020-03-10,800,12.432000160217283,12.432000160217283,12.345000267028809,12.369999885559082,12.207430839538574
|
| 80 |
+
2020-03-09,11600,13.289999961853027,13.289999961853027,12.289999961853027,12.322999954223633,12.16104793548584
|
| 81 |
+
2020-03-06,4400,12.59000015258789,12.734000205993652,12.59000015258789,12.732999801635742,12.56566047668457
|
| 82 |
+
2020-03-05,1400,12.850000381469728,12.850000381469728,12.8100004196167,12.8149995803833,12.64658260345459
|
| 83 |
+
2020-03-04,1100,12.85099983215332,12.904999732971191,12.85099983215332,12.904999732971191,12.73539924621582
|
| 84 |
+
2020-03-03,7200,12.800000190734863,12.800000190734863,12.779999732971191,12.779999732971191,12.612042427062988
|
| 85 |
+
2020-03-02,3500,12.678000450134276,12.776000022888184,12.649999618530272,12.776000022888184,12.608095169067385
|
| 86 |
+
2020-02-28,15300,13.59000015258789,13.59000015258789,12.56999969482422,12.649999618530272,12.483750343322754
|
| 87 |
+
2020-02-27,5300,12.850000381469728,12.850000381469728,12.708000183105469,12.708000183105469,12.54098892211914
|
| 88 |
+
2020-02-26,24400,12.899999618530272,12.90999984741211,12.880000114440918,12.880000114440918,12.710728645324709
|
| 89 |
+
2020-02-25,600,13.005000114440918,13.005000114440918,12.954999923706056,12.954999923706056,12.78474235534668
|
| 90 |
+
2020-02-24,2100,13.0,13.008999824523926,13.0,13.005000114440918,12.834086418151855
|
| 91 |
+
2020-02-21,2900,13.052000045776367,13.06999969482422,13.029999732971191,13.050000190734863,12.878494262695312
|
| 92 |
+
2020-02-20,800,13.0649995803833,13.06999969482422,13.05500030517578,13.05500030517578,12.883428573608398
|
| 93 |
+
2020-02-19,2200,13.067999839782717,13.079999923706056,13.067999839782717,13.06999969482422,12.898231506347656
|
| 94 |
+
2020-02-18,3400,13.109999656677246,13.109999656677246,13.03600025177002,13.050000190734863,12.878494262695312
|
| 95 |
+
2020-02-14,3800,13.039999961853027,13.045000076293944,13.039999961853027,13.045000076293944,12.873559951782228
|
| 96 |
+
2020-02-13,8400,13.048999786376951,13.050000190734863,13.036999702453612,13.039999961853027,12.86862564086914
|
| 97 |
+
2020-02-12,1500,13.048999786376951,13.050000190734863,13.029000282287598,13.03499984741211,12.863691329956056
|
| 98 |
+
2020-02-11,900,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,12.86862564086914
|
| 99 |
+
2020-02-10,900,13.008999824523926,13.020000457763672,13.005000114440918,13.015000343322754,12.843954086303713
|
| 100 |
+
2020-02-07,300,13.010000228881836,13.010000228881836,12.989999771118164,12.989999771118164,12.81928253173828
|
| 101 |
+
2020-02-06,7400,13.149999618530272,13.149999618530272,12.984999656677246,12.994999885559082,12.824216842651367
|
| 102 |
+
2020-02-05,900,12.973999977111816,12.973999977111816,12.963000297546388,12.970000267028809,12.799546241760254
|
| 103 |
+
2020-02-04,2600,12.979999542236328,12.979999542236328,12.949000358581545,12.949000358581545,12.77882194519043
|
| 104 |
+
2020-02-03,3400,12.93000030517578,12.949999809265137,12.925000190734863,12.925000190734863,12.75513744354248
|
| 105 |
+
2020-01-31,1400,12.925000190734863,12.9399995803833,12.904999732971191,12.904999732971191,12.73539924621582
|
| 106 |
+
2020-01-30,4100,12.960000038146973,12.960000038146973,12.937000274658203,12.937000274658203,12.766980171203612
|
| 107 |
+
2020-01-29,600,12.958999633789062,12.960000038146973,12.90999984741211,12.9350004196167,12.765006065368652
|
| 108 |
+
2020-01-28,4200,12.899999618530272,12.949999809265137,12.899999618530272,12.925000190734863,12.75513744354248
|
| 109 |
+
2020-01-27,1100,12.880000114440918,12.907999992370604,12.880000114440918,12.899999618530272,12.730464935302734
|
| 110 |
+
2020-01-24,100,12.93000030517578,12.93000030517578,12.93000030517578,12.93000030517578,12.760071754455566
|
| 111 |
+
2020-01-23,700,12.9350004196167,12.956000328063965,12.9350004196167,12.946000099182127,12.775861740112305
|
| 112 |
+
2020-01-22,800,12.960000038146973,12.979000091552734,12.960000038146973,12.96500015258789,12.794611930847168
|
| 113 |
+
2020-01-21,3900,12.904999732971191,12.970000267028809,12.904999732971191,12.96500015258789,12.794611930847168
|
| 114 |
+
2020-01-17,1600,12.95400047302246,12.95400047302246,12.94499969482422,12.94499969482422,12.774873733520508
|
| 115 |
+
2020-01-16,3500,12.93299961090088,12.949999809265137,12.90999984741211,12.949999809265137,12.779808044433594
|
| 116 |
+
2020-01-15,2800,12.911999702453612,12.93000030517578,12.911999702453612,12.93000030517578,12.760071754455566
|
| 117 |
+
2020-01-14,900,12.89799976348877,12.90999984741211,12.895999908447266,12.90999984741211,12.740333557128906
|
| 118 |
+
2020-01-13,300,12.864999771118164,12.880000114440918,12.864999771118164,12.880000114440918,12.710728645324709
|
| 119 |
+
2020-01-10,8000,12.890000343322754,12.90999984741211,12.875,12.875,12.70579433441162
|
| 120 |
+
2020-01-09,2800,12.960000038146973,12.960000038146973,12.859999656677246,12.864999771118164,12.69592571258545
|
| 121 |
+
2020-01-08,1000,12.87399959564209,12.880000114440918,12.850000381469728,12.880000114440918,12.710728645324709
|
| 122 |
+
2020-01-07,3400,12.880000114440918,12.899999618530272,12.850000381469728,12.875,12.70579433441162
|
| 123 |
+
2020-01-06,9900,12.852999687194824,12.899999618530272,12.852999687194824,12.876999855041504,12.707767486572266
|
| 124 |
+
2020-01-03,3600,12.93000030517578,12.93000030517578,12.895000457763672,12.895000457763672,12.725531578063965
|
| 125 |
+
2020-01-02,1200,12.890000343322754,12.890000343322754,12.869999885559082,12.869999885559082,12.700860023498535
|
| 126 |
+
2019-12-31,1700,12.81999969482422,12.84000015258789,12.81999969482422,12.84000015258789,12.67125415802002
|
| 127 |
+
2019-12-30,6000,12.890000343322754,12.890000343322754,12.81999969482422,12.869999885559082,12.700860023498535
|
| 128 |
+
2019-12-27,9000,12.869999885559082,12.880000114440918,12.81999969482422,12.880000114440918,12.710728645324709
|
| 129 |
+
2019-12-26,3400,12.805999755859377,12.869999885559082,12.800000190734863,12.845000267028809,12.676188468933104
|
| 130 |
+
2019-12-24,3000,12.890000343322754,12.890000343322754,12.817999839782717,12.824999809265137,12.656451225280762
|
| 131 |
+
2019-12-23,4800,12.90999984741211,12.920000076293944,12.79300022125244,12.84000015258789,12.67125415802002
|
| 132 |
+
2019-12-20,3200,13.229999542236328,13.276000022888184,13.229999542236328,13.260000228881836,12.651517868041992
|
| 133 |
+
2019-12-19,18100,13.3100004196167,13.3100004196167,13.20300006866455,13.260000228881836,12.651517868041992
|
| 134 |
+
2019-12-18,900,13.236000061035156,13.236000061035156,13.220000267028809,13.220000267028809,12.613353729248049
|
| 135 |
+
2019-12-17,4300,13.25,13.25,13.208999633789062,13.220000267028809,12.613353729248049
|
| 136 |
+
2019-12-16,1300,13.211999893188477,13.21500015258789,13.1899995803833,13.21500015258789,12.60858154296875
|
| 137 |
+
2019-12-13,10900,13.19499969482422,13.220000267028809,13.19499969482422,13.204999923706056,12.599040985107422
|
| 138 |
+
2019-12-12,2200,13.15999984741211,13.1850004196167,13.152999877929688,13.1850004196167,12.57995891571045
|
| 139 |
+
2019-12-11,200,13.163000106811523,13.163000106811523,13.163000106811523,13.163000106811523,12.558968544006348
|
| 140 |
+
2019-12-10,1300,13.163000106811523,13.163000106811523,13.119999885559082,13.145000457763672,12.541794776916504
|
| 141 |
+
2019-12-09,5400,13.18000030517578,13.18000030517578,13.145000457763672,13.145000457763672,12.541794776916504
|
| 142 |
+
2019-12-06,4000,13.15999984741211,13.170000076293944,13.137999534606934,13.145000457763672,12.541794776916504
|
| 143 |
+
2019-12-05,3900,13.119999885559082,13.140000343322754,13.119999885559082,13.119999885559082,12.51794147491455
|
| 144 |
+
2019-12-04,9100,13.140000343322754,13.140000343322754,13.107999801635742,13.119999885559082,12.51794147491455
|
| 145 |
+
2019-12-03,3800,13.114999771118164,13.114999771118164,13.104999542236328,13.104999542236328,12.503628730773926
|
| 146 |
+
2019-12-02,1400,13.0,13.093999862670898,13.0,13.09000015258789,12.489317893981934
|
| 147 |
+
2019-11-29,4800,13.1899995803833,13.1899995803833,13.100000381469728,13.125,12.522712707519531
|
| 148 |
+
2019-11-27,6600,13.15999984741211,13.15999984741211,13.100000381469728,13.130000114440918,12.527482986450195
|
| 149 |
+
2019-11-26,800,13.159000396728516,13.159000396728516,13.140000343322754,13.140000343322754,12.537023544311523
|
| 150 |
+
2019-11-25,2900,13.1899995803833,13.1899995803833,13.119999885559082,13.119999885559082,12.51794147491455
|
| 151 |
+
2019-11-22,4000,13.109999656677246,13.119999885559082,13.10200023651123,13.109999656677246,12.508400917053224
|
| 152 |
+
2019-11-21,5600,13.109999656677246,13.109999656677246,13.104999542236328,13.104999542236328,12.503628730773926
|
| 153 |
+
2019-11-20,2000,13.116999626159668,13.12600040435791,13.100000381469728,13.109999656677246,12.508400917053224
|
| 154 |
+
2019-11-19,1100,13.121999740600586,13.125,13.105999946594238,13.114999771118164,12.513171195983888
|
| 155 |
+
2019-11-18,4300,13.18000030517578,13.18000030517578,13.097000122070312,13.097000122070312,12.495996475219728
|
| 156 |
+
2019-11-15,1800,13.104999542236328,13.130000114440918,13.104999542236328,13.104999542236328,12.503628730773926
|
| 157 |
+
2019-11-14,400,13.130000114440918,13.130000114440918,13.079999923706056,13.079999923706056,12.479777336120604
|
| 158 |
+
2019-11-13,700,13.064000129699709,13.0649995803833,13.064000129699709,13.0649995803833,12.46546459197998
|
| 159 |
+
2019-11-12,500,13.053000450134276,13.053000450134276,13.050000190734863,13.050000190734863,12.451153755187988
|
| 160 |
+
2019-11-11,2700,13.076000213623049,13.076000213623049,13.041000366210938,13.041000366210938,12.442566871643066
|
| 161 |
+
2019-11-08,2100,13.065999984741213,13.06999969482422,13.038999557495115,13.06999969482422,12.47023582458496
|
| 162 |
+
2019-11-07,1000,13.0600004196167,13.069000244140623,13.0600004196167,13.069000244140623,12.469281196594238
|
| 163 |
+
2019-11-06,500,13.050000190734863,13.0649995803833,13.050000190734863,13.0649995803833,12.46546459197998
|
| 164 |
+
2019-11-04,300,13.095000267028809,13.095000267028809,13.09000015258789,13.09000015258789,12.489317893981934
|
| 165 |
+
2019-11-01,2000,13.050000190734863,13.079999923706056,13.039999961853027,13.0649995803833,12.46546459197998
|
| 166 |
+
2019-10-31,500,12.960000038146973,13.039999961853027,12.960000038146973,13.039999961853027,12.441612243652344
|
| 167 |
+
2019-10-30,2800,13.04800033569336,13.050000190734863,13.045000076293944,13.045000076293944,12.446383476257324
|
| 168 |
+
2019-10-29,2200,13.045000076293944,13.050000190734863,13.045000076293944,13.045000076293944,12.446383476257324
|
| 169 |
+
2019-10-28,2600,13.100000381469728,13.100000381469728,13.04699993133545,13.05500030517578,12.455924034118652
|
| 170 |
+
2019-10-24,400,13.0600004196167,13.0600004196167,13.03499984741211,13.03499984741211,12.43684196472168
|
| 171 |
+
2019-10-23,700,13.031999588012695,13.031999588012695,13.024999618530272,13.024999618530272,12.42729949951172
|
| 172 |
+
2019-10-22,4800,13.039999961853027,13.039999961853027,12.989999771118164,13.010000228881836,12.412989616394045
|
| 173 |
+
2019-10-21,1300,13.010000228881836,13.015000343322754,13.0,13.015000343322754,12.417759895324709
|
| 174 |
+
2019-10-18,700,13.020000457763672,13.020000457763672,13.0,13.010000228881836,12.412989616394045
|
| 175 |
+
2019-10-17,400,13.020000457763672,13.020000457763672,12.984999656677246,12.984999656677246,12.38913631439209
|
| 176 |
+
2019-10-16,200,12.960000038146973,12.984999656677246,12.960000038146973,12.984999656677246,12.38913631439209
|
| 177 |
+
2019-10-15,4500,12.968999862670898,13.020000457763672,12.96399974822998,12.979999542236328,12.38436508178711
|
| 178 |
+
2019-10-14,300,12.968000411987305,12.968000411987305,12.96500015258789,12.96500015258789,12.370054244995115
|
| 179 |
+
2019-10-10,1600,12.949999809265137,12.965999603271484,12.949999809265137,12.96500015258789,12.370054244995115
|
| 180 |
+
2019-10-09,100,12.958999633789062,12.960000038146973,12.958999633789062,12.960000038146973,12.365283966064451
|
| 181 |
+
2019-10-04,1900,13.0,13.0,12.98799991607666,12.994999885559082,12.398676872253418
|
| 182 |
+
2019-10-03,700,12.960000038146973,12.960000038146973,12.94499969482422,12.94499969482422,12.350971221923828
|
| 183 |
+
2019-10-02,100,12.979999542236328,12.984999656677246,12.979999542236328,12.984999656677246,12.38913631439209
|
| 184 |
+
2019-10-01,700,13.0,13.0,12.984999656677246,12.984999656677246,12.38913631439209
|
| 185 |
+
2019-09-30,1800,13.005000114440918,13.005000114440918,12.979999542236328,12.994999885559082,12.398676872253418
|
| 186 |
+
2019-09-27,200,13.005000114440918,13.005000114440918,13.005000114440918,13.005000114440918,12.40821933746338
|
| 187 |
+
2019-09-26,1800,13.010000228881836,13.010000228881836,13.005000114440918,13.005000114440918,12.40821933746338
|
| 188 |
+
2019-09-25,1100,12.979999542236328,12.994999885559082,12.979999542236328,12.994999885559082,12.398676872253418
|
| 189 |
+
2019-09-24,1500,13.005000114440918,13.010000228881836,13.005000114440918,13.010000228881836,12.412989616394045
|
| 190 |
+
2019-09-23,2400,13.029999732971191,13.029999732971191,13.005000114440918,13.005000114440918,12.40821933746338
|
| 191 |
+
2019-09-20,300,13.197999954223633,13.204999923706056,13.197999954223633,13.204999923706056,12.41871452331543
|
| 192 |
+
2019-09-19,4500,13.199999809265137,13.210000038146973,13.19499969482422,13.199999809265137,12.414011001586914
|
| 193 |
+
2019-09-17,1500,13.15999984741211,13.170000076293944,13.156000137329102,13.170000076293944,12.385797500610352
|
| 194 |
+
2019-09-16,700,13.154000282287598,13.156000137329102,13.154000282287598,13.154999732971191,12.37169075012207
|
| 195 |
+
2019-09-13,300,13.18000030517578,13.18000030517578,13.149999618530272,13.154999732971191,12.37169075012207
|
| 196 |
+
2019-09-11,800,13.140999794006348,13.161999702453612,13.140000343322754,13.15999984741211,12.37639331817627
|
| 197 |
+
2019-09-10,100,13.135000228881836,13.135000228881836,13.135000228881836,13.135000228881836,12.352882385253906
|
| 198 |
+
2019-09-09,300,13.14900016784668,13.170000076293944,13.14900016784668,13.170000076293944,12.385797500610352
|
| 199 |
+
2019-09-06,200,13.18000030517578,13.1850004196167,13.18000030517578,13.1850004196167,12.39990520477295
|
| 200 |
+
2019-09-05,100,13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,12.404606819152832
|
| 201 |
+
2019-09-04,200,13.144000053405762,13.15999984741211,13.144000053405762,13.15999984741211,12.37639331817627
|
| 202 |
+
2019-09-03,500,13.109999656677246,13.12600040435791,13.109999656677246,13.125,12.343478202819824
|
| 203 |
+
2019-08-30,300,13.109999656677246,13.119999885559082,13.10099983215332,13.119999885559082,12.338775634765623
|
| 204 |
+
2019-08-29,100,13.095000267028809,13.095000267028809,13.095000267028809,13.095000267028809,12.315264701843262
|
| 205 |
+
2019-08-28,600,13.100000381469728,13.100000381469728,13.07800006866455,13.085000038146973,12.305859565734863
|
| 206 |
+
2019-08-27,100,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,12.30115795135498
|
| 207 |
+
2019-08-26,100,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,12.282347679138184
|
| 208 |
+
2019-08-23,500,13.109999656677246,13.109999656677246,13.041999816894531,13.041999816894531,12.265420913696287
|
| 209 |
+
2019-08-22,100,13.109999656677246,13.109999656677246,13.109999656677246,13.109999656677246,12.329371452331545
|
| 210 |
+
2019-08-21,1000,13.079999923706056,13.107000350952148,13.079999923706056,13.100000381469728,12.319966316223145
|
| 211 |
+
2019-08-20,600,13.062999725341797,13.079999923706056,13.052000045776367,13.079999923706056,12.30115795135498
|
| 212 |
+
2019-08-19,300,13.050000190734863,13.06999969482422,13.050000190734863,13.06999969482422,12.291752815246582
|
| 213 |
+
2019-08-16,900,13.03499984741211,13.050000190734863,13.03499984741211,13.050000190734863,12.272943496704102
|
| 214 |
+
2019-08-15,1600,13.0,13.029999732971191,13.0,13.029999732971191,12.254133224487305
|
| 215 |
+
2019-08-14,5100,13.010000228881836,13.022000312805176,13.0,13.005000114440918,12.230623245239258
|
| 216 |
+
2019-08-13,2100,13.050000190734863,13.06999969482422,13.032999992370604,13.050000190734863,12.272943496704102
|
| 217 |
+
2019-08-12,1200,13.059000015258787,13.059000015258787,13.020000457763672,13.029999732971191,12.254133224487305
|
| 218 |
+
2019-08-09,600,13.079999923706056,13.079999923706056,13.0649995803833,13.0649995803833,12.287049293518066
|
| 219 |
+
2019-08-08,300,13.020000457763672,13.050000190734863,13.020000457763672,13.050000190734863,12.272943496704102
|
| 220 |
+
2019-08-07,200,13.029999732971191,13.029999732971191,13.024999618530272,13.024999618530272,12.249430656433104
|
| 221 |
+
2019-08-06,1800,13.039999961853027,13.039999961853027,12.97700023651123,13.0,12.225921630859377
|
| 222 |
+
2019-08-05,1100,12.984999656677246,12.994999885559082,12.984999656677246,12.989999771118164,12.21651554107666
|
| 223 |
+
2019-08-02,9600,13.050000190734863,13.0600004196167,13.050000190734863,13.0600004196167,12.282347679138184
|
| 224 |
+
2019-08-01,1400,13.109999656677246,13.109999656677246,13.050000190734863,13.050000190734863,12.272943496704102
|
| 225 |
+
2019-07-31,44400,13.109999656677246,13.119999885559082,13.0649995803833,13.09000015258789,12.310561180114746
|
| 226 |
+
2019-07-30,1200,13.119999885559082,13.119999885559082,13.0600004196167,13.0600004196167,12.282347679138184
|
| 227 |
+
2019-07-29,1100,13.039999961853027,13.06999969482422,13.039999961853027,13.06999969482422,12.291752815246582
|
| 228 |
+
2019-07-26,1600,13.09000015258789,13.09000015258789,13.079999923706056,13.085000038146973,12.305859565734863
|
| 229 |
+
2019-07-25,100,13.0649995803833,13.0649995803833,13.0649995803833,13.0649995803833,12.287049293518066
|
| 230 |
+
2019-07-24,600,13.029999732971191,13.0649995803833,13.029999732971191,13.0649995803833,12.287049293518066
|
| 231 |
+
2019-07-23,2700,13.050000190734863,13.062999725341797,13.050000190734863,13.0600004196167,12.282347679138184
|
| 232 |
+
2019-07-22,100,13.045000076293944,13.045000076293944,13.045000076293944,13.045000076293944,12.26824188232422
|
| 233 |
+
2019-07-19,200,13.050000190734863,13.050000190734863,13.045000076293944,13.045000076293944,12.26824188232422
|
| 234 |
+
2019-07-18,300,13.024999618530272,13.045000076293944,13.024999618530272,13.045000076293944,12.26824188232422
|
| 235 |
+
2019-07-17,400,13.020000457763672,13.03499984741211,13.020000457763672,13.03499984741211,12.25883674621582
|
| 236 |
+
2019-07-16,200,13.010000228881836,13.03499984741211,13.010000228881836,13.03499984741211,12.25883674621582
|
| 237 |
+
2019-07-15,700,13.06999969482422,13.06999969482422,13.039999961853027,13.039999961853027,12.263538360595703
|
| 238 |
+
2019-07-12,100,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,12.24472999572754
|
| 239 |
+
2019-07-11,400,12.989999771118164,13.010000228881836,12.989999771118164,13.010000228881836,12.235325813293455
|
| 240 |
+
2019-07-10,2300,13.024999618530272,13.024999618530272,13.010000228881836,13.010000228881836,12.235325813293455
|
| 241 |
+
2019-07-09,100,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,12.21651554107666
|
| 242 |
+
2019-07-08,3000,13.0,13.015000343322754,13.0,13.015000343322754,12.24002742767334
|
| 243 |
+
2019-07-05,2500,13.010000228881836,13.029999732971191,13.0,13.015000343322754,12.24002742767334
|
| 244 |
+
2019-07-03,700,13.04599952697754,13.0600004196167,13.039999961853027,13.050000190734863,12.272943496704102
|
| 245 |
+
2019-07-02,1200,13.020000457763672,13.020000457763672,12.97700023651123,12.989999771118164,12.21651554107666
|
| 246 |
+
2019-07-01,200,12.984999656677246,12.984999656677246,12.984999656677246,12.984999656677246,12.211813926696776
|
| 247 |
+
2019-06-28,2500,12.979000091552734,12.979000091552734,12.970000267028809,12.975000381469728,12.202409744262695
|
| 248 |
+
2019-06-27,500,12.92199993133545,12.93000030517578,12.92199993133545,12.93000030517578,12.160088539123535
|
| 249 |
+
2019-06-26,13400,12.989999771118164,12.989999771118164,12.93000030517578,12.93000030517578,12.160088539123535
|
| 250 |
+
2019-06-25,200,12.94499969482422,12.94499969482422,12.94499969482422,12.94499969482422,12.174195289611816
|
| 251 |
+
2019-06-24,300,13.020000457763672,13.020000457763672,12.96500015258789,12.96500015258789,12.193004608154297
|
| 252 |
+
2019-06-21,100,13.210000038146973,13.210000038146973,13.201000213623049,13.201000213623049,12.180778503417969
|
| 253 |
+
2019-06-20,700,13.029999732971191,13.225000381469728,13.029999732971191,13.225000381469728,12.202924728393556
|
| 254 |
+
2019-06-19,100,13.164999961853027,13.164999961853027,13.164999961853027,13.164999961853027,12.147561073303224
|
| 255 |
+
2019-06-18,2200,13.140000343322754,13.15999984741211,13.121999740600586,13.140000343322754,12.124493598937988
|
| 256 |
+
2019-06-17,100,13.104999542236328,13.104999542236328,13.104999542236328,13.104999542236328,12.09219741821289
|
| 257 |
+
2019-06-14,600,13.06999969482422,13.095000267028809,13.06999969482422,13.095000267028809,12.082971572875977
|
| 258 |
+
2019-06-13,2500,13.079999923706056,13.100000381469728,13.06999969482422,13.09000015258789,12.078357696533203
|
| 259 |
+
2019-06-12,20200,13.079999923706056,13.140000343322754,13.079999923706056,13.085000038146973,12.07374382019043
|
| 260 |
+
2019-06-11,200,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,12.069129943847656
|
| 261 |
+
2019-06-10,200,13.130000114440918,13.130000114440918,13.095000267028809,13.095000267028809,12.082971572875977
|
| 262 |
+
2019-06-07,1500,13.100000381469728,13.100000381469728,13.079999923706056,13.09000015258789,12.078357696533203
|
| 263 |
+
2019-06-06,3500,13.024999618530272,13.050000190734863,13.00100040435791,13.050000190734863,12.041449546813965
|
| 264 |
+
2019-06-05,5200,12.989999771118164,13.050000190734863,12.989999771118164,13.020000457763672,12.01376724243164
|
| 265 |
+
2019-06-03,1100,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,11.939949989318848
|
| 266 |
+
2019-05-31,700,12.93000030517578,12.949999809265137,12.925000190734863,12.925000190734863,11.926109313964844
|
| 267 |
+
2019-05-30,12600,12.968999862670898,12.970000267028809,12.9399995803833,12.9399995803833,11.939949989318848
|
| 268 |
+
2019-05-29,100,12.91100025177002,12.930999755859377,12.91100025177002,12.930999755859377,11.931645393371582
|
| 269 |
+
2019-05-28,500,12.970000267028809,12.970000267028809,12.925000190734863,12.925000190734863,11.926109313964844
|
| 270 |
+
2019-05-24,7000,12.916000366210938,12.979999542236328,12.916000366210938,12.949999809265137,11.949176788330078
|
| 271 |
+
2019-05-23,1500,13.010000228881836,13.010000228881836,12.93000030517578,12.93000030517578,11.930724143981934
|
| 272 |
+
2019-05-22,300,12.95300006866455,12.960000038146973,12.95300006866455,12.960000038146973,11.958404541015623
|
| 273 |
+
2019-05-21,100,12.96399974822998,12.96399974822998,12.96399974822998,12.96399974822998,11.9620943069458
|
| 274 |
+
2019-05-20,1000,13.010000228881836,13.010000228881836,12.94499969482422,12.94499969482422,11.944562911987305
|
| 275 |
+
2019-05-17,100,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,11.958404541015623
|
| 276 |
+
2019-05-16,300,12.975000381469728,12.975000381469728,12.970000267028809,12.970000267028809,11.967632293701172
|
| 277 |
+
2019-05-15,600,12.930999755859377,12.9399995803833,12.930999755859377,12.9399995803833,11.939949989318848
|
| 278 |
+
2019-05-14,300,12.914999961853027,12.925000190734863,12.914999961853027,12.925000190734863,11.926109313964844
|
| 279 |
+
2019-05-13,1200,12.949999809265137,12.949999809265137,12.869000434875488,12.890000343322754,11.893814086914062
|
| 280 |
+
2019-05-10,800,12.935999870300291,12.9399995803833,12.935999870300291,12.9399995803833,11.939949989318848
|
| 281 |
+
2019-05-08,900,12.9399995803833,12.949999809265137,12.9399995803833,12.9399995803833,11.939949989318848
|
| 282 |
+
2019-05-07,100,12.914999961853027,12.914999961853027,12.914999961853027,12.914999961853027,11.916881561279297
|
| 283 |
+
2019-05-06,200,12.954999923706056,12.960000038146973,12.954999923706056,12.960000038146973,11.958404541015623
|
| 284 |
+
2019-05-03,100,12.954999923706056,12.954999923706056,12.954999923706056,12.954999923706056,11.953789710998535
|
| 285 |
+
2019-05-02,1000,12.939000129699709,12.939000129699709,12.93000030517578,12.93000030517578,11.930724143981934
|
| 286 |
+
2019-05-01,100,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,11.958404541015623
|
| 287 |
+
2019-04-30,300,12.960000038146973,12.961000442504885,12.960000038146973,12.960000038146973,11.958404541015623
|
| 288 |
+
2019-04-29,500,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,11.949176788330078
|
| 289 |
+
2019-04-26,1100,12.920000076293944,12.946000099182127,12.920000076293944,12.946000099182127,11.945487022399902
|
| 290 |
+
2019-04-25,100,12.93000030517578,12.93000030517578,12.93000030517578,12.93000030517578,11.930724143981934
|
| 291 |
+
2019-04-24,700,13.020000457763672,13.020000457763672,12.93000030517578,12.949999809265137,11.949176788330078
|
| 292 |
+
2019-04-23,600,12.9399995803833,12.9399995803833,12.939000129699709,12.939000129699709,11.939026832580566
|
| 293 |
+
2019-04-22,100,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.903039932250977
|
| 294 |
+
2019-04-17,1300,12.916999816894531,12.916999816894531,12.899999618530272,12.904999732971191,11.907654762268066
|
| 295 |
+
2019-04-16,11100,12.899999618530272,12.90999984741211,12.899999618530272,12.90999984741211,11.91226863861084
|
| 296 |
+
2019-04-15,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.92149543762207
|
| 297 |
+
2019-04-12,5600,12.916000366210938,12.92300033569336,12.914999961853027,12.914999961853027,11.916881561279297
|
| 298 |
+
2019-04-10,1500,12.894000053405762,12.916000366210938,12.894000053405762,12.90999984741211,11.91226863861084
|
| 299 |
+
2019-04-09,1200,12.90999984741211,12.90999984741211,12.895999908447266,12.895999908447266,11.899349212646484
|
| 300 |
+
2019-04-08,2300,12.895000457763672,12.895000457763672,12.869999885559082,12.869999885559082,11.875360488891602
|
| 301 |
+
2019-04-05,700,12.895000457763672,12.895999908447266,12.895000457763672,12.895000457763672,11.898427963256836
|
| 302 |
+
2019-04-04,3200,12.850000381469728,12.887999534606934,12.850000381469728,12.875,11.87997341156006
|
| 303 |
+
2019-04-03,247400,12.960000038146973,12.960000038146973,12.850000381469728,12.864999771118164,11.870746612548828
|
| 304 |
+
2019-04-02,63000,12.800000190734863,12.859999656677246,12.800000190734863,12.859999656677246,11.866132736206056
|
| 305 |
+
2019-04-01,689000,12.829999923706056,12.859999656677246,12.829999923706056,12.850000381469728,11.85690689086914
|
| 306 |
+
2019-03-29,2300,12.8149995803833,12.84000015258789,12.8149995803833,12.84000015258789,11.847678184509276
|
| 307 |
+
2019-03-28,1100,12.84000015258789,12.84000015258789,12.810999870300291,12.8149995803833,11.824609756469728
|
| 308 |
+
2019-03-27,1800,12.791000366210938,12.8100004196167,12.789999961853027,12.8100004196167,11.81999683380127
|
| 309 |
+
2019-03-26,1600,12.829999923706056,12.829999923706056,12.779999732971191,12.810999870300291,11.82091999053955
|
| 310 |
+
2019-03-25,4700,12.788999557495115,12.829999923706056,12.760000228881836,12.800000190734863,11.810769081115724
|
| 311 |
+
2019-03-21,800,12.84000015258789,12.84000015258789,12.81999969482422,12.81999969482422,11.829224586486816
|
| 312 |
+
2019-03-20,600,12.850000381469728,12.850000381469728,12.8100004196167,12.8100004196167,11.81999683380127
|
| 313 |
+
2019-03-19,900,12.760000228881836,12.789999961853027,12.760000228881836,12.774999618530272,11.787701606750488
|
| 314 |
+
2019-03-18,1400,12.8100004196167,12.8100004196167,12.760000228881836,12.78499984741211,11.796929359436035
|
| 315 |
+
2019-03-15,2600,12.920000076293944,12.920000076293944,12.850000381469728,12.850000381469728,11.791393280029297
|
| 316 |
+
2019-03-14,500,12.899999618530272,12.899999618530272,12.824999809265137,12.824999809265137,11.768451690673828
|
| 317 |
+
2019-03-13,100,12.824999809265137,12.824999809265137,12.824999809265137,12.824999809265137,11.768451690673828
|
| 318 |
+
2019-03-12,200,12.859999656677246,12.859999656677246,12.800000190734863,12.800000190734863,11.745512008666992
|
| 319 |
+
2019-03-11,300,12.829999923706056,12.829999923706056,12.777000427246094,12.777000427246094,11.724407196044922
|
| 320 |
+
2019-03-08,200,12.720000267028809,12.73900032043457,12.720000267028809,12.73900032043457,11.68953800201416
|
| 321 |
+
2019-03-07,800,12.74899959564209,12.75,12.739999771118164,12.75,11.699630737304688
|
| 322 |
+
2019-03-06,1200,12.739999771118164,12.760000228881836,12.739999771118164,12.760000228881836,11.708806991577148
|
| 323 |
+
2019-03-05,2200,12.760000228881836,12.789999961853027,12.760000228881836,12.779999732971191,11.72715950012207
|
| 324 |
+
2019-03-04,200,12.800000190734863,12.800000190734863,12.789999961853027,12.789999961853027,11.736334800720217
|
| 325 |
+
2019-03-01,1000,12.767999649047852,12.767999649047852,12.767000198364258,12.767999649047852,11.716148376464844
|
| 326 |
+
2019-02-28,6300,12.75,12.758999824523926,12.739999771118164,12.755999565124512,11.705135345458984
|
| 327 |
+
2019-02-27,100,12.774999618530272,12.774999618530272,12.774999618530272,12.774999618530272,11.72257137298584
|
| 328 |
+
2019-02-26,14100,12.789999961853027,12.8100004196167,12.770000457763672,12.770000457763672,11.71798324584961
|
| 329 |
+
2019-02-25,2800,12.850000381469728,12.850000381469728,12.770000457763672,12.781000137329102,11.728076934814451
|
| 330 |
+
2019-02-22,15400,12.699999809265137,12.758000373840332,12.699999809265137,12.75100040435791,11.700549125671388
|
| 331 |
+
2019-02-21,2400,12.800000190734863,12.800000190734863,12.710000038146973,12.734999656677246,11.685866355895996
|
| 332 |
+
2019-02-20,1400,12.68000030517578,12.739999771118164,12.68000030517578,12.734999656677246,11.685866355895996
|
| 333 |
+
2019-02-19,1200,12.736000061035156,12.760000228881836,12.736000061035156,12.746999740600586,11.69687843322754
|
| 334 |
+
2019-02-15,1100,12.699999809265137,12.725000381469728,12.699999809265137,12.725000381469728,11.676692008972168
|
| 335 |
+
2019-02-14,400,12.6850004196167,12.6850004196167,12.6850004196167,12.6850004196167,11.639986038208008
|
| 336 |
+
2019-02-13,18300,12.600000381469728,12.710000038146973,12.600000381469728,12.6850004196167,11.639986038208008
|
| 337 |
+
2019-02-12,1300,12.654999732971191,12.68000030517578,12.654999732971191,12.65999984741211,11.61704444885254
|
| 338 |
+
2019-02-11,1500,12.595999717712402,12.609999656677246,12.595999717712402,12.609999656677246,11.571165084838867
|
| 339 |
+
2019-02-08,400,12.609999656677246,12.621999740600586,12.609999656677246,12.614999771118164,11.57575225830078
|
| 340 |
+
2019-02-07,3100,12.612000465393066,12.640000343322754,12.59000015258789,12.607000350952148,11.568411827087402
|
| 341 |
+
2019-02-06,7400,12.720000267028809,12.720000267028809,12.619999885559082,12.635000228881836,11.594104766845703
|
| 342 |
+
2019-02-05,3100,12.65999984741211,12.670000076293944,12.630000114440918,12.654999732971191,11.612456321716309
|
| 343 |
+
2019-02-04,1900,12.586000442504885,12.61299991607666,12.586000442504885,12.61299991607666,11.5739164352417
|
| 344 |
+
2019-02-01,9600,12.600000381469728,12.619999885559082,12.595000267028809,12.595000267028809,11.557400703430176
|
| 345 |
+
2019-01-31,2400,12.579999923706056,12.604000091552734,12.56999969482422,12.598999977111816,11.56106948852539
|
| 346 |
+
2019-01-30,800,12.470000267028809,12.56700038909912,12.470000267028809,12.54599952697754,11.512436866760254
|
| 347 |
+
2019-01-29,4300,12.491999626159668,12.503000259399414,12.479999542236328,12.489999771118164,11.461050987243652
|
| 348 |
+
2019-01-28,10700,12.470000267028809,12.5,12.449999809265137,12.467000007629396,11.439945220947266
|
| 349 |
+
2019-01-25,15400,12.489999771118164,12.529999732971191,12.489999771118164,12.489999771118164,11.461050987243652
|
| 350 |
+
2019-01-24,3500,12.477999687194824,12.484999656677246,12.463000297546388,12.484999656677246,11.456462860107422
|
| 351 |
+
2019-01-23,3300,12.579999923706056,12.579999923706056,12.46500015258789,12.46500015258789,11.4381103515625
|
| 352 |
+
2019-01-22,2300,12.470000267028809,12.470000267028809,12.447999954223633,12.449999809265137,11.424345970153809
|
| 353 |
+
2019-01-18,8100,12.451000213623049,12.484999656677246,12.451000213623049,12.470000267028809,11.442697525024414
|
| 354 |
+
2019-01-17,1200,12.44200038909912,12.44200038909912,12.423999786376951,12.4350004196167,11.4105806350708
|
| 355 |
+
2019-01-16,1300,12.41100025177002,12.41100025177002,12.390000343322754,12.40999984741211,11.387640953063965
|
| 356 |
+
2019-01-15,1900,12.399999618530272,12.404000282287598,12.399999618530272,12.404000282287598,11.38213348388672
|
| 357 |
+
2019-01-14,800,12.399999618530272,12.399999618530272,12.371000289916992,12.375,11.355524063110352
|
| 358 |
+
2019-01-11,1800,12.399999618530272,12.40999984741211,12.37600040435791,12.390000343322754,11.369288444519045
|
| 359 |
+
2019-01-10,5000,12.380000114440918,12.399999618530272,12.375,12.395000457763672,11.373876571655272
|
| 360 |
+
2019-01-09,10000,12.4399995803833,12.4399995803833,12.350000381469728,12.369999885559082,11.35093593597412
|
| 361 |
+
2019-01-08,2500,12.329999923706056,12.369000434875488,12.329999923706056,12.354999542236328,11.33717155456543
|
| 362 |
+
2019-01-07,3100,12.229999542236328,12.336999893188477,12.229999542236328,12.329999923706056,11.314230918884276
|
| 363 |
+
2019-01-04,2100,12.267000198364258,12.28499984741211,12.260000228881836,12.28499984741211,11.272937774658203
|
| 364 |
+
2019-01-03,4200,12.18299961090088,12.199000358581545,12.175999641418455,12.175999641418455,11.172918319702148
|
| 365 |
+
2019-01-02,998400,12.170000076293944,12.229999542236328,12.170000076293944,12.1850004196167,11.181177139282228
|
| 366 |
+
2018-12-31,700,11.989999771118164,12.15999984741211,11.989999771118164,12.15999984741211,11.158236503601074
|
| 367 |
+
2018-12-28,200,12.140000343322754,12.140000343322754,12.135000228881836,12.135000228881836,11.135295867919922
|
| 368 |
+
2018-12-27,200,12.0600004196167,12.100000381469728,12.0600004196167,12.100000381469728,11.103179931640623
|
| 369 |
+
2018-12-26,100,12.0600004196167,12.095000267028809,12.0600004196167,12.095000267028809,11.098592758178713
|
| 370 |
+
2018-12-24,800,11.90999984741211,11.979999542236328,11.90999984741211,11.979999542236328,10.993063926696776
|
| 371 |
+
2018-12-21,100,12.1899995803833,12.1899995803833,12.1899995803833,12.1899995803833,11.044450759887695
|
| 372 |
+
2018-12-19,700,12.359999656677246,12.378999710083008,12.300000190734863,12.300000190734863,11.14411449432373
|
| 373 |
+
2018-12-18,400,12.333999633789062,12.347000122070312,12.333999633789062,12.335000038146973,11.175827026367188
|
| 374 |
+
2018-12-14,100,12.406000137329102,12.406000137329102,12.390000343322754,12.390000343322754,11.225656509399414
|
| 375 |
+
2018-12-13,200,12.5,12.5,12.425000190734863,12.425000190734863,11.257367134094238
|
| 376 |
+
2018-12-12,500,12.447999954223633,12.447999954223633,12.420000076293944,12.420000076293944,11.252838134765623
|
| 377 |
+
2018-12-11,100,12.420000076293944,12.420000076293944,12.407999992370604,12.407999992370604,11.241965293884276
|
| 378 |
+
2018-12-10,400,12.369999885559082,12.39799976348877,12.369999885559082,12.39799976348877,11.232905387878418
|
| 379 |
+
2018-12-07,600,12.42199993133545,12.4350004196167,12.420000076293944,12.43000030517578,11.261897087097168
|
| 380 |
+
2018-12-06,1700,12.539999961853027,12.539999961853027,12.420000076293944,12.4399995803833,11.270956993103027
|
| 381 |
+
2018-12-04,700,12.489999771118164,12.510000228881836,12.460000038146973,12.460000038146973,11.289077758789062
|
| 382 |
+
2018-12-03,4000,12.609999656677246,12.609999656677246,12.536999702453612,12.56999969482422,11.388741493225098
|
| 383 |
+
2018-11-30,1100,12.5600004196167,12.5600004196167,12.472999572753906,12.520000457763672,11.343441009521484
|
| 384 |
+
2018-11-29,100,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,11.280019760131836
|
| 385 |
+
2018-11-28,100,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,11.280019760131836
|
| 386 |
+
2018-11-27,300,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,11.225656509399414
|
| 387 |
+
2018-11-26,500,12.402000427246094,12.40999984741211,12.390000343322754,12.40999984741211,11.243776321411133
|
| 388 |
+
2018-11-23,600,12.420000076293944,12.420000076293944,12.407999992370604,12.407999992370604,11.241965293884276
|
| 389 |
+
2018-11-20,500,12.42199993133545,12.42199993133545,12.42199993133545,12.42199993133545,11.254650115966797
|
| 390 |
+
2018-11-19,100,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,11.280019760131836
|
| 391 |
+
2018-11-16,300,12.529999732971191,12.529999732971191,12.489999771118164,12.489999771118164,11.316258430480955
|
| 392 |
+
2018-11-15,100,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,11.289077758789062
|
| 393 |
+
2018-11-14,100,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,11.316258430480955
|
| 394 |
+
2018-11-13,100,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,11.334380149841309
|
| 395 |
+
2018-11-12,200,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,11.343441009521484
|
| 396 |
+
2018-11-09,9200,12.555999755859377,12.579999923706056,12.55500030517578,12.571999549865724,11.390552520751951
|
| 397 |
+
2018-11-06,400,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,11.334380149841309
|
| 398 |
+
2018-11-05,100,12.449999809265137,12.449999809265137,12.449999809265137,12.449999809265137,11.280019760131836
|
| 399 |
+
2018-11-02,100,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,11.415923118591309
|
| 400 |
+
2018-11-01,100,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,11.370620727539062
|
| 401 |
+
2018-10-31,100,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,11.361559867858888
|
| 402 |
+
2018-10-30,100,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,11.289077758789062
|
| 403 |
+
2018-10-29,100,12.56999969482422,12.56999969482422,12.56999969482422,12.56999969482422,11.388741493225098
|
| 404 |
+
2018-10-26,100,12.56999969482422,12.56999969482422,12.56999969482422,12.56999969482422,11.388741493225098
|
| 405 |
+
2018-10-25,100,12.56999969482422,12.56999969482422,12.56999969482422,12.56999969482422,11.388741493225098
|
| 406 |
+
2018-10-24,400,12.56999969482422,12.56999969482422,12.56999969482422,12.56999969482422,11.388741493225098
|
| 407 |
+
2018-10-23,100,12.56700038909912,12.56700038909912,12.56700038909912,12.56700038909912,11.38602352142334
|
| 408 |
+
2018-10-17,300,12.56700038909912,12.56700038909912,12.56700038909912,12.56700038909912,11.38602352142334
|
| 409 |
+
2018-10-16,200,12.56700038909912,12.56700038909912,12.56700038909912,12.56700038909912,11.38602352142334
|
| 410 |
+
2018-10-15,4600,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,11.379682540893556
|
| 411 |
+
2018-10-12,100,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,11.415923118591309
|
| 412 |
+
2018-10-11,100,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,11.415923118591309
|
| 413 |
+
2018-10-10,200,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,11.415923118591309
|
| 414 |
+
2018-10-09,200,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,11.461222648620604
|
| 415 |
+
2018-10-08,1100,12.670000076293944,12.670000076293944,12.670000076293944,12.670000076293944,11.479344367980955
|
| 416 |
+
2018-10-05,100,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,11.58806610107422
|
| 417 |
+
2018-10-03,100,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,11.58806610107422
|
| 418 |
+
2018-10-02,100,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,11.49746322631836
|
| 419 |
+
2018-10-01,100,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,11.49746322631836
|
| 420 |
+
2018-09-27,100,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,11.5699462890625
|
| 421 |
+
2018-09-26,100,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,11.488404273986816
|
| 422 |
+
2018-09-25,100,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,11.58806610107422
|
| 423 |
+
2018-09-24,900,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,11.606188774108888
|
| 424 |
+
2018-09-21,100,12.894000053405762,12.894000053405762,12.894000053405762,12.894000053405762,11.57266330718994
|
| 425 |
+
2018-09-20,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.595999717712402
|
| 426 |
+
2018-09-19,1400,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,11.551122665405272
|
| 427 |
+
2018-09-18,100,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,11.551122665405272
|
| 428 |
+
2018-09-17,500,12.880000114440918,12.880000114440918,12.869999885559082,12.869999885559082,11.551122665405272
|
| 429 |
+
2018-09-14,200,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.578048706054688
|
| 430 |
+
2018-09-13,12800,12.86400032043457,12.890000343322754,12.86400032043457,12.890000343322754,11.569073677062988
|
| 431 |
+
2018-09-12,200,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,11.560098648071287
|
| 432 |
+
2018-09-11,900,12.850000381469728,12.850000381469728,12.84000015258789,12.850000381469728,11.533174514770508
|
| 433 |
+
2018-09-10,1100,12.850000381469728,12.850000381469728,12.850000381469728,12.850000381469728,11.533174514770508
|
| 434 |
+
2018-09-07,200,12.850000381469728,12.850000381469728,12.84000015258789,12.84000015258789,11.524197578430176
|
| 435 |
+
2018-09-06,2100,12.84000015258789,12.869999885559082,12.84000015258789,12.850000381469728,11.533174514770508
|
| 436 |
+
2018-09-05,4500,12.852999687194824,12.859999656677246,12.852999687194824,12.859999656677246,11.54214859008789
|
| 437 |
+
2018-09-04,3900,12.848999977111816,12.848999977111816,12.848999977111816,12.848999977111816,11.532275199890137
|
| 438 |
+
2018-08-30,1900,12.960000038146973,12.960000038146973,12.86400032043457,12.86400032043457,11.54573917388916
|
| 439 |
+
2018-08-29,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.595999717712402
|
| 440 |
+
2018-08-28,100,12.94499969482422,12.94499969482422,12.94499969482422,12.94499969482422,11.618438720703123
|
| 441 |
+
2018-08-27,1000,12.869000434875488,12.869000434875488,12.869000434875488,12.869000434875488,11.550227165222168
|
| 442 |
+
2018-08-24,1100,12.800000190734863,12.836999893188477,12.800000190734863,12.836999893188477,11.521504402160645
|
| 443 |
+
2018-08-23,100,12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,11.53765869140625
|
| 444 |
+
2018-08-22,200,12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,11.53765869140625
|
| 445 |
+
2018-08-20,100,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,11.551122665405272
|
| 446 |
+
2018-08-17,1000,12.850000381469728,12.850000381469728,12.850000381469728,12.850000381469728,11.533174514770508
|
| 447 |
+
2018-08-16,100,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,11.48829746246338
|
| 448 |
+
2018-08-13,100,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,11.48829746246338
|
| 449 |
+
2018-08-09,100,12.81999969482422,12.81999969482422,12.81999969482422,12.81999969482422,11.506247520446776
|
| 450 |
+
2018-08-08,100,12.81999969482422,12.81999969482422,12.81999969482422,12.81999969482422,11.506247520446776
|
| 451 |
+
2018-08-07,900,12.800000190734863,12.81999969482422,12.79599952697754,12.81999969482422,11.506247520446776
|
| 452 |
+
2018-08-06,100,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,11.48829746246338
|
| 453 |
+
2018-08-03,100,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,11.48829746246338
|
| 454 |
+
2018-08-02,100,12.767999649047852,12.767999649047852,12.767999649047852,12.767999649047852,11.459575653076172
|
| 455 |
+
2018-07-26,100,12.767999649047852,12.767999649047852,12.767999649047852,12.767999649047852,11.459575653076172
|
| 456 |
+
2018-07-24,100,12.767999649047852,12.767999649047852,12.767999649047852,12.767999649047852,11.459575653076172
|
| 457 |
+
2018-07-20,100,12.767999649047852,12.767999649047852,12.767999649047852,12.767999649047852,11.459575653076172
|
| 458 |
+
2018-07-16,100,12.767999649047852,12.767999649047852,12.767999649047852,12.767999649047852,11.459575653076172
|
| 459 |
+
2018-07-13,200,12.767999649047852,12.767999649047852,12.767999649047852,12.767999649047852,11.459575653076172
|
| 460 |
+
2018-07-11,600,12.75,12.75,12.75,12.75,11.443421363830566
|
| 461 |
+
2018-07-10,1000,12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,11.447909355163574
|
| 462 |
+
2018-07-05,2500,12.710000038146973,12.710000038146973,12.70199966430664,12.70199966430664,11.400339126586914
|
| 463 |
+
2018-07-02,100,12.600000381469728,12.600000381469728,12.600000381469728,12.600000381469728,11.308793067932127
|
| 464 |
+
2018-06-28,500,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,11.353668212890623
|
| 465 |
+
2018-06-27,1100,12.65999984741211,12.65999984741211,12.65999984741211,12.65999984741211,11.362642288208008
|
| 466 |
+
2018-06-25,100,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,11.398545265197754
|
| 467 |
+
2018-06-22,700,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,11.389568328857422
|
| 468 |
+
2018-06-21,1000,12.652999877929688,12.652999877929688,12.652999877929688,12.652999877929688,11.356359481811523
|
| 469 |
+
2018-06-19,100,12.623000144958496,12.623000144958496,12.623000144958496,12.623000144958496,11.329435348510742
|
| 470 |
+
2018-06-15,100,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 471 |
+
2018-06-11,100,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 472 |
+
2018-06-08,500,12.779000282287598,12.779000282287598,12.779000282287598,12.779000282287598,11.38198471069336
|
| 473 |
+
2018-06-07,100,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,11.37397003173828
|
| 474 |
+
2018-06-06,100,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,11.37397003173828
|
| 475 |
+
2018-06-05,500,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 476 |
+
2018-06-04,100,12.68000030517578,12.68000030517578,12.68000030517578,12.68000030517578,11.29380989074707
|
| 477 |
+
2018-05-31,500,12.75,12.75,12.75,12.75,11.356156349182127
|
| 478 |
+
2018-05-29,2500,12.8100004196167,12.8100004196167,12.770000457763672,12.770000457763672,11.37397003173828
|
| 479 |
+
2018-05-21,2000,12.69499969482422,12.69499969482422,12.69499969482422,12.69499969482422,11.307168960571287
|
| 480 |
+
2018-05-14,200,12.73900032043457,12.73900032043457,12.73900032043457,12.73900032043457,11.346359252929688
|
| 481 |
+
2018-05-10,4100,12.67099952697754,12.680999755859377,12.67099952697754,12.680999755859377,11.29469871520996
|
| 482 |
+
2018-05-07,100,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,11.365062713623049
|
| 483 |
+
2018-05-04,1700,12.67099952697754,12.67099952697754,12.600000381469728,12.600000381469728,11.22255516052246
|
| 484 |
+
2018-05-03,700,12.670000076293944,12.670000076293944,12.670000076293944,12.670000076293944,11.284902572631836
|
| 485 |
+
2018-04-27,800,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 486 |
+
2018-04-26,4700,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 487 |
+
2018-04-24,300,12.625,12.625,12.625,12.625,11.244820594787598
|
| 488 |
+
2018-04-23,4500,12.699999809265137,12.699999809265137,12.6899995803833,12.6899995803833,11.302714347839355
|
| 489 |
+
2018-04-20,10000,12.729999542236328,12.729999542236328,12.67300033569336,12.699999809265137,11.311622619628906
|
| 490 |
+
2018-04-19,900,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,11.347249031066896
|
| 491 |
+
2018-04-18,1000,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.3828763961792
|
| 492 |
+
2018-04-17,6600,12.770000457763672,12.770000457763672,12.710000038146973,12.770000457763672,11.37397003173828
|
| 493 |
+
2018-04-16,700,12.760000228881836,12.760000228881836,12.727999687194824,12.727999687194824,11.336560249328612
|
| 494 |
+
2018-04-13,1100,12.720999717712402,12.729999542236328,12.720999717712402,12.729999542236328,11.338342666625977
|
| 495 |
+
2018-04-12,1400,12.729999542236328,12.729999542236328,12.694000244140623,12.729999542236328,11.338342666625977
|
| 496 |
+
2018-04-11,100,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,11.37397003173828
|
| 497 |
+
2018-04-09,1400,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 498 |
+
2018-04-06,1500,12.689000129699709,12.689000129699709,12.687000274658203,12.687000274658203,11.300044059753418
|
| 499 |
+
2018-04-05,500,12.720000267028809,12.720000267028809,12.694000244140623,12.694000244140623,11.306278228759766
|
| 500 |
+
2018-04-03,6100,12.640999794006348,12.65999984741211,12.609999656677246,12.609999656677246,11.231460571289062
|
| 501 |
+
2018-04-02,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.338342666625977
|
| 502 |
+
2018-03-29,100,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 503 |
+
2018-03-27,100,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,11.329435348510742
|
| 504 |
+
2018-03-23,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.338342666625977
|
| 505 |
+
2018-03-21,100,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,11.347249031066896
|
| 506 |
+
2018-03-20,100,12.75,12.75,12.75,12.75,11.356156349182127
|
| 507 |
+
2018-03-19,1000,12.75,12.75,12.75,12.75,11.356156349182127
|
| 508 |
+
2018-03-16,100,12.81999969482422,12.81999969482422,12.81999969482422,12.81999969482422,11.359719276428224
|
| 509 |
+
2018-03-15,100,12.81999969482422,12.81999969482422,12.81999969482422,12.81999969482422,11.359719276428224
|
| 510 |
+
2018-03-14,13300,12.84000015258789,12.84000015258789,12.8100004196167,12.81999969482422,11.359719276428224
|
| 511 |
+
2018-03-13,100,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,11.404022216796877
|
| 512 |
+
2018-03-09,400,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,11.404022216796877
|
| 513 |
+
2018-03-08,100,12.829999923706056,12.829999923706056,12.829999923706056,12.829999923706056,11.36857795715332
|
| 514 |
+
2018-03-07,300,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.324274063110352
|
| 515 |
+
2018-03-05,600,12.770000457763672,12.770000457763672,12.770000457763672,12.770000457763672,11.315414428710938
|
| 516 |
+
2018-03-02,100,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,11.288830757141112
|
| 517 |
+
2018-03-01,2400,12.753999710083008,12.753999710083008,12.737000465393066,12.737000465393066,11.286173820495604
|
| 518 |
+
2018-02-28,100,12.786999702453612,12.786999702453612,12.786999702453612,12.786999702453612,11.330477714538574
|
| 519 |
+
2018-02-27,2300,12.78600025177002,12.800000190734863,12.78600025177002,12.786999702453612,11.330477714538574
|
| 520 |
+
2018-02-26,100,12.760000228881836,12.760000228881836,12.760000228881836,12.760000228881836,11.30655288696289
|
| 521 |
+
2018-02-23,100,12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,11.3021240234375
|
| 522 |
+
2018-02-22,100,12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,11.3021240234375
|
| 523 |
+
2018-02-21,300,12.755000114440918,12.755000114440918,12.755000114440918,12.755000114440918,11.3021240234375
|
| 524 |
+
2018-02-20,800,12.800000190734863,12.8100004196167,12.736000061035156,12.736000061035156,11.285286903381348
|
| 525 |
+
2018-02-16,700,12.68000030517578,12.729999542236328,12.68000030517578,12.729999542236328,11.279970169067385
|
| 526 |
+
2018-02-14,500,12.65999984741211,12.675000190734863,12.65999984741211,12.675000190734863,11.231234550476074
|
| 527 |
+
2018-02-13,200,12.670000076293944,12.670000076293944,12.670000076293944,12.670000076293944,11.226805686950684
|
| 528 |
+
2018-02-09,500,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,11.209081649780272
|
| 529 |
+
2018-02-08,1400,12.70699977874756,12.70699977874756,12.699999809265137,12.699999809265137,11.253387451171877
|
| 530 |
+
2018-02-07,100,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,11.350858688354492
|
| 531 |
+
2018-02-06,1000,12.850000381469728,12.850000381469728,12.81999969482422,12.81999969482422,11.359719276428224
|
| 532 |
+
2018-02-05,1200,12.81999969482422,12.81999969482422,12.800000190734863,12.800000190734863,11.341997146606444
|
| 533 |
+
2018-02-01,100,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,11.46604824066162
|
| 534 |
+
2018-01-31,200,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,11.46604824066162
|
| 535 |
+
2018-01-30,100,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,11.46604824066162
|
| 536 |
+
2018-01-29,200,12.9399995803833,12.9399995803833,12.9350004196167,12.9350004196167,11.461618423461914
|
| 537 |
+
2018-01-24,400,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.430604934692385
|
| 538 |
+
2018-01-23,100,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,11.46604824066162
|
| 539 |
+
2018-01-22,600,12.9399995803833,12.9399995803833,12.9399995803833,12.9399995803833,11.46604824066162
|
| 540 |
+
2018-01-17,100,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,11.474910736083984
|
| 541 |
+
2018-01-16,800,12.949999809265137,12.949999809265137,12.9399995803833,12.9399995803833,11.46604824066162
|
| 542 |
+
2018-01-11,100,12.902000427246094,12.902000427246094,12.902000427246094,12.902000427246094,11.432378768920898
|
| 543 |
+
2018-01-10,100,12.902000427246094,12.902000427246094,12.902000427246094,12.902000427246094,11.432378768920898
|
| 544 |
+
2018-01-09,1400,12.920000076293944,12.920000076293944,12.902000427246094,12.902000427246094,11.432378768920898
|
| 545 |
+
2018-01-08,800,12.960000038146973,12.960000038146973,12.880000114440918,12.880000114440918,11.412883758544922
|
| 546 |
+
2018-01-04,2200,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.430604934692385
|
| 547 |
+
2018-01-02,100,12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,11.421745300292969
|
| 548 |
+
2017-12-29,100,12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,11.421745300292969
|
| 549 |
+
2017-12-28,3000,12.855999946594238,12.855999946594238,12.854999542236328,12.854999542236328,11.390729904174805
|
| 550 |
+
2017-12-27,100,12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,11.421745300292969
|
| 551 |
+
2017-12-22,600,12.835000038146973,12.835000038146973,12.835000038146973,12.835000038146973,11.357060432434082
|
| 552 |
+
2017-12-20,100,12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,11.374754905700684
|
| 553 |
+
2017-12-18,1500,12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,11.374754905700684
|
| 554 |
+
2017-12-15,100,13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,11.395994186401367
|
| 555 |
+
2017-12-13,1500,12.965999603271484,12.965999603271484,12.965999603271484,12.965999603271484,11.357451438903809
|
| 556 |
+
2017-12-11,1500,12.968999862670898,12.979000091552734,12.96500015258789,12.979000091552734,11.368839263916016
|
| 557 |
+
2017-12-07,100,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,11.40475368499756
|
| 558 |
+
2017-12-05,100,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,11.40475368499756
|
| 559 |
+
2017-12-04,100,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,11.378475189208984
|
| 560 |
+
2017-11-30,100,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,11.378475189208984
|
| 561 |
+
2017-11-29,100,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,11.457308769226074
|
| 562 |
+
2017-11-28,100,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,11.360955238342283
|
| 563 |
+
2017-11-24,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.369714736938477
|
| 564 |
+
2017-11-15,400,12.859999656677246,12.859999656677246,12.859999656677246,12.859999656677246,11.264601707458496
|
| 565 |
+
2017-11-14,100,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,11.28212070465088
|
| 566 |
+
2017-11-13,500,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,11.28212070465088
|
| 567 |
+
2017-11-09,700,12.890000343322754,12.890000343322754,12.890000343322754,12.890000343322754,11.290879249572754
|
| 568 |
+
2017-11-07,800,12.890000343322754,12.90999984741211,12.890000343322754,12.90999984741211,11.30839729309082
|
| 569 |
+
2017-11-03,700,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.299639701843262
|
| 570 |
+
2017-10-30,2300,12.899999618530272,12.899999618530272,12.850000381469728,12.850000381469728,11.255844116210938
|
| 571 |
+
2017-10-24,2500,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.299639701843262
|
| 572 |
+
2017-10-20,500,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.299639701843262
|
| 573 |
+
2017-10-19,200,12.90999984741211,12.90999984741211,12.90999984741211,12.90999984741211,11.30839729309082
|
| 574 |
+
2017-10-18,1400,12.899999618530272,12.899999618530272,12.883000373840332,12.883000373840332,11.284749984741213
|
| 575 |
+
2017-10-17,400,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.299639701843262
|
| 576 |
+
2017-10-13,700,12.89900016784668,12.89900016784668,12.885000228881836,12.885000228881836,11.286499977111816
|
| 577 |
+
2017-10-11,400,12.854999542236328,12.854999542236328,12.854999542236328,12.854999542236328,11.260220527648926
|
| 578 |
+
2017-10-03,2300,12.838000297546388,12.850000381469728,12.838000297546388,12.850000381469728,11.255844116210938
|
| 579 |
+
2017-09-28,4700,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,11.220807075500488
|
| 580 |
+
2017-09-06,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.247082710266112
|
| 581 |
+
2017-09-05,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.247082710266112
|
| 582 |
+
2017-08-30,100,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,11.177441596984863
|
| 583 |
+
2017-08-29,1400,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,11.177441596984863
|
| 584 |
+
2017-08-22,3400,12.800999641418455,12.81999969482422,12.800999641418455,12.81999969482422,11.16003131866455
|
| 585 |
+
2017-05-17,100,12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,10.846647262573242
|
| 586 |
+
2017-04-25,100,12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,10.846647262573242
|
| 587 |
+
2017-04-04,1000,12.529999732971191,12.529999732971191,12.529999732971191,12.529999732971191,10.846647262573242
|
| 588 |
+
2017-03-17,900,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,10.872614860534668
|
| 589 |
+
2017-03-08,100,12.479999542236328,12.479999542236328,12.479999542236328,12.479999542236328,10.80336093902588
|
| 590 |
+
2017-03-07,1000,12.520000457763672,12.520000457763672,12.520000457763672,12.520000457763672,10.83798885345459
|
| 591 |
+
2017-02-28,1000,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,10.855301856994627
|
full_history/PSMG.csv
ADDED
|
@@ -0,0 +1,781 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,400,13.75,13.75,13.625,13.625,13.625
|
| 3 |
+
2020-07-01,1100,13.633000373840332,13.654999732971191,13.571000099182127,13.571000099182127,13.571000099182127
|
| 4 |
+
2020-06-30,2800,13.550000190734863,13.58899974822998,13.520000457763672,13.58899974822998,13.58899974822998
|
| 5 |
+
2020-06-29,500,13.388999938964846,13.44200038909912,13.388999938964846,13.44200038909912,13.44200038909912
|
| 6 |
+
2020-06-26,8100,13.31999969482422,13.34000015258789,13.270000457763672,13.279999732971191,13.279999732971191
|
| 7 |
+
2020-06-25,3400,13.34000015258789,13.449000358581545,13.34000015258789,13.449000358581545,13.449000358581545
|
| 8 |
+
2020-06-24,2600,13.34000015258789,13.369000434875488,13.34000015258789,13.369000434875488,13.369000434875488
|
| 9 |
+
2020-06-23,6500,13.729999542236328,13.760000228881836,13.65999984741211,13.675999641418455,13.675999641418455
|
| 10 |
+
2020-06-22,1200,13.628999710083008,13.68000030517578,13.62399959564209,13.640000343322756,13.640000343322756
|
| 11 |
+
2020-06-19,1200,13.779999732971191,13.869999885559082,13.732999801635742,13.732999801635742,13.64900016784668
|
| 12 |
+
2020-06-18,7100,13.779999732971191,13.8100004196167,13.769000053405762,13.769000053405762,13.68478012084961
|
| 13 |
+
2020-06-17,1600,13.850000381469728,13.859999656677244,13.795000076293944,13.795000076293944,13.710620880126951
|
| 14 |
+
2020-06-16,1600,13.779999732971191,13.8100004196167,13.75,13.8100004196167,13.725529670715332
|
| 15 |
+
2020-06-15,1200,13.449999809265137,13.590999603271484,13.449999809265137,13.590999603271484,13.507868766784668
|
| 16 |
+
2020-06-12,1200,13.59000015258789,13.590999603271484,13.381999969482422,13.515000343322756,13.432333946228027
|
| 17 |
+
2020-06-11,1900,13.529999732971191,13.529999732971191,13.380999565124512,13.38700008392334,13.305116653442385
|
| 18 |
+
2020-06-10,400,14.06999969482422,14.06999969482422,14.05500030517578,14.060999870300291,13.974993705749512
|
| 19 |
+
2020-06-09,1100,14.119999885559082,14.170000076293944,14.119999885559082,14.130000114440918,14.043572425842283
|
| 20 |
+
2020-06-08,4000,14.25,14.25,14.15999984741211,14.230999946594238,14.143954277038574
|
| 21 |
+
2020-06-05,1500,14.126999855041506,14.126999855041506,14.10099983215332,14.10099983215332,14.01474952697754
|
| 22 |
+
2020-06-04,7300,13.6899995803833,13.869999885559082,13.6899995803833,13.805999755859377,13.721553802490234
|
| 23 |
+
2020-06-03,1200,13.850000381469728,13.871000289916992,13.850000381469728,13.871000289916992,13.78615665435791
|
| 24 |
+
2020-06-02,800,13.654999732971191,13.6899995803833,13.654999732971191,13.6899995803833,13.606263160705565
|
| 25 |
+
2020-06-01,2000,13.59000015258789,13.59000015258789,13.562999725341797,13.562999725341797,13.480039596557615
|
| 26 |
+
2020-05-29,700,13.359999656677244,13.45699977874756,13.359999656677244,13.45699977874756,13.374688148498535
|
| 27 |
+
2020-05-28,800,13.539999961853027,13.539999961853027,13.425000190734863,13.425000190734863,13.342884063720703
|
| 28 |
+
2020-05-27,300,13.380000114440918,13.425000190734863,13.380000114440918,13.425000190734863,13.342884063720703
|
| 29 |
+
2020-05-26,2300,13.32900047302246,13.329999923706056,13.258999824523926,13.258999824523926,13.177899360656738
|
| 30 |
+
2020-05-22,1400,13.039999961853027,13.04300022125244,13.039999961853027,13.04300022125244,12.963220596313477
|
| 31 |
+
2020-05-21,3900,13.130000114440918,13.130000114440918,13.039999961853027,13.05500030517578,12.975147247314451
|
| 32 |
+
2020-05-20,600,13.130000114440918,13.130000114440918,13.109999656677244,13.109999656677244,13.029810905456545
|
| 33 |
+
2020-05-19,300,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,12.890667915344238
|
| 34 |
+
2020-05-18,1800,13.024999618530272,13.039999961853027,13.024999618530272,13.039999961853027,12.96023941040039
|
| 35 |
+
2020-05-15,100,12.628000259399414,12.628000259399414,12.628000259399414,12.628000259399414,12.550759315490724
|
| 36 |
+
2020-05-14,4300,12.390000343322756,12.57699966430664,12.390000343322756,12.57699966430664,12.500070571899414
|
| 37 |
+
2020-05-13,1300,12.6899995803833,12.6899995803833,12.5,12.53600025177002,12.459321975708008
|
| 38 |
+
2020-05-12,2100,12.9399995803833,12.9399995803833,12.777000427246096,12.777000427246096,12.698848724365234
|
| 39 |
+
2020-05-11,1300,12.779999732971191,13.029999732971191,12.779999732971191,12.984999656677244,12.905574798583984
|
| 40 |
+
2020-05-08,1100,12.965999603271484,12.984999656677244,12.9399995803833,12.984999656677244,12.905574798583984
|
| 41 |
+
2020-05-07,200,12.890000343322756,12.890000343322756,12.78499984741211,12.78499984741211,12.706798553466797
|
| 42 |
+
2020-05-06,1400,12.68000030517578,12.75,12.640000343322756,12.6899995803833,12.612380027770994
|
| 43 |
+
2020-05-05,2000,12.835000038146973,12.835000038146973,12.720000267028809,12.720000267028809,12.642196655273438
|
| 44 |
+
2020-05-04,2100,12.600000381469728,12.63700008392334,12.520000457763672,12.63700008392334,12.559703826904297
|
| 45 |
+
2020-05-01,1500,12.699999809265137,12.704999923706056,12.619999885559082,12.625,12.54777717590332
|
| 46 |
+
2020-04-30,1400,13.239999771118164,13.239999771118164,12.920000076293944,12.946000099182127,12.866814613342283
|
| 47 |
+
2020-04-29,4000,13.109000205993652,13.210000038146973,13.050000190734863,13.15999984741211,13.07950496673584
|
| 48 |
+
2020-04-27,1600,12.68000030517578,12.789999961853027,12.670000076293944,12.78499984741211,12.706798553466797
|
| 49 |
+
2020-04-24,1800,12.479999542236328,12.571999549865724,12.4399995803833,12.571999549865724,12.49510097503662
|
| 50 |
+
2020-04-23,4100,12.539999961853027,12.59000015258789,12.470000267028809,12.5,12.423542022705078
|
| 51 |
+
2020-04-22,2000,12.42199993133545,12.479999542236328,12.42199993133545,12.463000297546388,12.386768341064451
|
| 52 |
+
2020-04-21,1800,12.300000190734863,12.31999969482422,12.215999603271484,12.25,12.175071716308596
|
| 53 |
+
2020-04-20,3300,12.520999908447266,12.670000076293944,12.520999908447266,12.548999786376951,12.47224235534668
|
| 54 |
+
2020-04-17,2400,12.649999618530272,12.741999626159668,12.649999618530272,12.741999626159668,12.664061546325684
|
| 55 |
+
2020-04-16,4600,12.380000114440918,12.425000190734863,12.31999969482422,12.425000190734863,12.349000930786133
|
| 56 |
+
2020-04-15,7700,12.454999923706056,12.460000038146973,12.359999656677244,12.380000114440918,12.304276466369627
|
| 57 |
+
2020-04-14,3100,12.770000457763672,12.770000457763672,12.6899995803833,12.723999977111816,12.64617156982422
|
| 58 |
+
2020-04-13,800,12.423999786376951,12.465999603271484,12.423999786376951,12.465999603271484,12.38974952697754
|
| 59 |
+
2020-04-09,4100,12.640000343322756,12.6899995803833,12.529999732971191,12.619999885559082,12.542807579040527
|
| 60 |
+
2020-04-08,400,12.378999710083008,12.402000427246096,12.378999710083008,12.402000427246096,12.326142311096191
|
| 61 |
+
2020-04-07,8400,12.369999885559082,12.390000343322756,12.125,12.125,12.050835609436035
|
| 62 |
+
2020-04-06,2300,11.850000381469728,12.039999961853027,11.850000381469728,12.031000137329102,11.95741081237793
|
| 63 |
+
2020-04-03,1800,11.354000091552734,11.395000457763672,11.34000015258789,11.395000457763672,11.32530117034912
|
| 64 |
+
2020-04-02,3300,11.600000381469728,11.600000381469728,11.449999809265137,11.57699966430664,11.506187438964846
|
| 65 |
+
2020-04-01,1300,11.56999969482422,11.574999809265137,11.505000114440918,11.505000114440918,11.4346284866333
|
| 66 |
+
2020-03-31,700,11.949999809265137,11.949999809265137,11.859999656677244,11.869999885559082,11.797395706176758
|
| 67 |
+
2020-03-30,500,11.859999656677244,11.972999572753904,11.859999656677244,11.972999572753904,11.899765014648438
|
| 68 |
+
2020-03-27,700,11.75,11.920000076293944,11.71399974822998,11.71399974822998,11.642349243164062
|
| 69 |
+
2020-03-26,2700,11.795000076293944,11.920000076293944,11.779999732971191,11.914999961853027,11.842120170593262
|
| 70 |
+
2020-03-25,2800,11.388999938964846,11.720000267028809,11.388999938964846,11.496999740600586,11.426676750183104
|
| 71 |
+
2020-03-24,31300,10.961000442504885,11.211999893188477,10.949999809265137,11.211999893188477,11.143420219421388
|
| 72 |
+
2020-03-23,600,10.619999885559082,10.619999885559082,10.53499984741211,10.53499984741211,10.470561027526855
|
| 73 |
+
2020-03-20,6100,11.350000381469728,11.350000381469728,10.670000076293944,10.69499969482422,10.584857940673828
|
| 74 |
+
2020-03-19,4700,10.614999771118164,10.90999984741211,10.614999771118164,10.892999649047852,10.780818939208984
|
| 75 |
+
2020-03-18,27700,11.071000099182127,11.093000411987305,10.529999732971191,10.739999771118164,10.62939453125
|
| 76 |
+
2020-03-17,1600,11.18000030517578,11.670000076293944,11.18000030517578,11.543999671936035,11.425114631652832
|
| 77 |
+
2020-03-16,14500,12.27400016784668,12.27400016784668,11.234999656677246,11.234999656677246,11.11929702758789
|
| 78 |
+
2020-03-13,1800,12.81999969482422,12.81999969482422,11.84000015258789,12.27400016784668,12.147597312927244
|
| 79 |
+
2020-03-12,5300,12.109999656677244,12.1899995803833,11.6899995803833,11.767000198364258,11.645817756652832
|
| 80 |
+
2020-03-11,400,13.086000442504885,13.086000442504885,12.8100004196167,12.859999656677244,12.727561950683596
|
| 81 |
+
2020-03-10,9700,13.314000129699709,13.39900016784668,13.036999702453612,13.39900016784668,13.261011123657228
|
| 82 |
+
2020-03-09,2200,13.97700023651123,13.97700023651123,13.112000465393065,13.112000465393065,12.976967811584473
|
| 83 |
+
2020-03-06,2000,13.949999809265137,13.97700023651123,13.885000228881836,13.97700023651123,13.833059310913086
|
| 84 |
+
2020-03-05,500,14.289999961853027,14.289999961853027,14.135000228881836,14.159000396728516,14.013184547424316
|
| 85 |
+
2020-03-04,900,14.239999771118164,14.468000411987305,14.239999771118164,14.468000411987305,14.319003105163574
|
| 86 |
+
2020-03-03,6800,14.399999618530272,14.399999618530272,14.0600004196167,14.098999977111816,13.953803062438965
|
| 87 |
+
2020-03-02,1700,13.949999809265137,14.246999740600586,13.949999809265137,14.246999740600586,14.1002779006958
|
| 88 |
+
2020-02-28,3700,13.6899995803833,13.880000114440918,13.6899995803833,13.836000442504885,13.693511009216309
|
| 89 |
+
2020-02-27,1200,14.25,14.359999656677244,14.102999687194824,14.102999687194824,13.95776081085205
|
| 90 |
+
2020-02-26,7200,14.661999702453612,14.708999633789062,14.491000175476074,14.491000175476074,14.34176540374756
|
| 91 |
+
2020-02-25,1200,14.739999771118164,14.739999771118164,14.579999923706056,14.585000038146973,14.434796333312988
|
| 92 |
+
2020-02-24,19300,15.15999984741211,15.15999984741211,14.859999656677244,14.862000465393065,14.708945274353027
|
| 93 |
+
2020-02-21,3100,15.1899995803833,15.241999626159668,15.1899995803833,15.21500015258789,15.058309555053713
|
| 94 |
+
2020-02-20,1000,15.227999687194824,15.286999702453612,15.227999687194824,15.286999702453612,15.12956714630127
|
| 95 |
+
2020-02-19,1800,15.350000381469728,15.350000381469728,15.342000007629396,15.350000381469728,15.191919326782228
|
| 96 |
+
2020-02-18,4300,15.18000030517578,15.300000190734863,15.18000030517578,15.300000190734863,15.142434120178224
|
| 97 |
+
2020-02-14,3000,15.3149995803833,15.321000099182127,15.302000045776367,15.321000099182127,15.163217544555664
|
| 98 |
+
2020-02-13,1400,15.310999870300291,15.321999549865724,15.310999870300291,15.31999969482422,15.162227630615234
|
| 99 |
+
2020-02-12,400,15.28499984741211,15.30500030517578,15.28499984741211,15.30500030517578,15.147382736206056
|
| 100 |
+
2020-02-11,600,15.210000038146973,15.255000114440918,15.204999923706056,15.255000114440918,15.09789752960205
|
| 101 |
+
2020-02-10,2100,15.135000228881836,15.1899995803833,15.135000228881836,15.173999786376951,15.01773166656494
|
| 102 |
+
2020-02-07,3300,15.189000129699709,15.199999809265137,15.145000457763672,15.145000457763672,14.989030838012695
|
| 103 |
+
2020-02-06,300,15.222999572753904,15.229999542236328,15.222999572753904,15.229999542236328,15.07315444946289
|
| 104 |
+
2020-02-05,900,15.17099952697754,15.1899995803833,15.170000076293944,15.1899995803833,15.03356647491455
|
| 105 |
+
2020-02-04,1800,15.074999809265137,15.130000114440918,15.060999870300291,15.10099983215332,14.945483207702637
|
| 106 |
+
2020-02-03,300,14.965999603271484,14.965999603271484,14.94499969482422,14.94499969482422,14.79109001159668
|
| 107 |
+
2020-01-31,1300,15.003000259399414,15.003000259399414,14.871000289916992,14.871000289916992,14.717851638793944
|
| 108 |
+
2020-01-30,1700,15.0,15.0600004196167,15.0,15.05799961090088,14.902925491333008
|
| 109 |
+
2020-01-29,400,15.085000038146973,15.085000038146973,15.079999923706056,15.079999923706056,14.924699783325195
|
| 110 |
+
2020-01-28,1100,15.15999984741211,15.15999984741211,15.039999961853027,15.085000038146973,14.929648399353027
|
| 111 |
+
2020-01-27,2400,14.979000091552734,14.989999771118164,14.95699977874756,14.989999771118164,14.835626602172852
|
| 112 |
+
2020-01-24,2700,15.289999961853027,15.289999961853027,15.116999626159668,15.1899995803833,15.03356647491455
|
| 113 |
+
2020-01-23,4800,15.34000015258789,15.34000015258789,15.211000442504885,15.25,15.092947959899902
|
| 114 |
+
2020-01-22,1700,15.256999969482422,15.270999908447266,15.229999542236328,15.25,15.092947959899902
|
| 115 |
+
2020-01-21,500,15.246000289916992,15.246000289916992,15.234999656677244,15.234999656677244,15.078103065490724
|
| 116 |
+
2020-01-17,3400,15.22599983215332,15.263999938964846,15.220000267028809,15.263999938964846,15.106804847717283
|
| 117 |
+
2020-01-16,6000,15.19499969482422,15.232999801635742,15.189000129699709,15.220999717712402,15.064247131347654
|
| 118 |
+
2020-01-15,900,15.010000228881836,15.140000343322756,15.010000228881836,15.135000228881836,14.979133605957031
|
| 119 |
+
2020-01-14,300,15.0600004196167,15.114999771118164,15.0600004196167,15.114999771118164,14.959338188171388
|
| 120 |
+
2020-01-13,400,15.043999671936035,15.100000381469728,15.043999671936035,15.100000381469728,14.944493293762209
|
| 121 |
+
2020-01-10,2000,14.989999771118164,15.0600004196167,14.989999771118164,15.029999732971191,14.875213623046877
|
| 122 |
+
2020-01-09,300,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,14.88511085510254
|
| 123 |
+
2020-01-08,700,14.960000038146973,15.008000373840332,14.960000038146973,15.008000373840332,14.85344123840332
|
| 124 |
+
2020-01-07,1300,14.975000381469728,14.977999687194824,14.96399974822998,14.968000411987305,14.81385326385498
|
| 125 |
+
2020-01-06,600,14.977999687194824,14.979000091552734,14.970000267028809,14.970000267028809,14.815832138061523
|
| 126 |
+
2020-01-03,2200,14.901000022888184,14.979999542236328,14.901000022888184,14.979999542236328,14.825728416442873
|
| 127 |
+
2020-01-02,6800,14.770000457763672,15.079999923706056,14.770000457763672,15.017999649047852,14.863337516784668
|
| 128 |
+
2019-12-31,1000,14.93299961090088,15.0,14.93299961090088,15.0,14.845523834228516
|
| 129 |
+
2019-12-30,900,15.050000190734863,15.050000190734863,14.946999549865724,14.946999549865724,14.793068885803224
|
| 130 |
+
2019-12-27,265700,15.017000198364258,15.020000457763672,14.90999984741211,14.991000175476074,14.836615562438965
|
| 131 |
+
2019-12-26,2800,15.0600004196167,15.0600004196167,15.0,15.005000114440918,14.850472450256348
|
| 132 |
+
2019-12-24,300,14.925000190734863,14.94499969482422,14.925000190734863,14.94499969482422,14.79109001159668
|
| 133 |
+
2019-12-23,2800,15.06999969482422,15.06999969482422,14.940999984741213,14.954999923706056,14.800986289978027
|
| 134 |
+
2019-12-20,2500,15.300000190734863,15.3100004196167,15.295000076293944,15.295000076293944,14.794059753417969
|
| 135 |
+
2019-12-19,1400,15.220000267028809,15.253000259399414,15.220000267028809,15.229999542236328,14.73118782043457
|
| 136 |
+
2019-12-18,1300,15.227999687194824,15.227999687194824,15.220000267028809,15.220000267028809,14.721515655517578
|
| 137 |
+
2019-12-17,1600,15.133999824523926,15.222999572753904,15.133999824523926,15.19499969482422,14.69733428955078
|
| 138 |
+
2019-12-16,300,15.21399974822998,15.225000381469728,15.21399974822998,15.225000381469728,14.72635269165039
|
| 139 |
+
2019-12-13,2100,15.100000381469728,15.119999885559082,15.100000381469728,15.107000350952148,14.61221694946289
|
| 140 |
+
2019-12-12,10300,15.109999656677244,15.109999656677244,15.06999969482422,15.09000015258789,14.595773696899414
|
| 141 |
+
2019-12-11,269300,15.029999732971191,15.039999961853027,15.029999732971191,15.03499984741211,14.542573928833008
|
| 142 |
+
2019-12-10,500,15.019000053405762,15.019000053405762,14.984999656677244,14.984999656677244,14.49421215057373
|
| 143 |
+
2019-12-09,1400,15.050000190734863,15.050000190734863,15.005999565124512,15.008999824523926,14.517425537109377
|
| 144 |
+
2019-12-06,500,14.859999656677244,15.029999732971191,14.859999656677244,15.029999732971191,14.537737846374512
|
| 145 |
+
2019-12-05,1000,14.920000076293944,14.920000076293944,14.899999618530272,14.920000076293944,14.431342124938965
|
| 146 |
+
2019-12-04,4400,14.892000198364258,14.949999809265137,14.892000198364258,14.920000076293944,14.431342124938965
|
| 147 |
+
2019-12-03,3800,14.949999809265137,14.949999809265137,14.776000022888184,14.852999687194824,14.366535186767578
|
| 148 |
+
2019-12-02,700,15.079999923706056,15.079999923706056,14.90999984741211,14.90999984741211,14.42166805267334
|
| 149 |
+
2019-11-29,100,14.996999740600586,14.996999740600586,14.996999740600586,14.996999740600586,14.505819320678713
|
| 150 |
+
2019-11-27,100,15.029999732971191,15.029999732971191,15.029999732971191,15.029999732971191,14.537737846374512
|
| 151 |
+
2019-11-26,2100,15.010000228881836,15.010000228881836,14.98900032043457,15.0,14.508721351623535
|
| 152 |
+
2019-11-25,2600,14.972000122070312,14.996000289916992,14.93000030517578,14.96500015258789,14.47486686706543
|
| 153 |
+
2019-11-22,300,14.904000282287598,14.909000396728516,14.880000114440918,14.880000114440918,14.392650604248049
|
| 154 |
+
2019-11-21,900,14.890000343322756,14.890000343322756,14.859999656677244,14.859999656677244,14.373306274414062
|
| 155 |
+
2019-11-20,2100,14.892000198364258,14.892000198364258,14.850000381469728,14.890000343322756,14.402323722839355
|
| 156 |
+
2019-11-19,200,14.935999870300291,14.949999809265137,14.935999870300291,14.949999809265137,14.460357666015623
|
| 157 |
+
2019-11-14,800,14.869999885559082,14.869999885559082,14.854999542236328,14.854999542236328,14.368470191955565
|
| 158 |
+
2019-11-13,1300,14.859999656677244,14.866000175476074,14.850000381469728,14.850000381469728,14.36363410949707
|
| 159 |
+
2019-11-12,600,14.84000015258789,14.859999656677244,14.84000015258789,14.859999656677244,14.373306274414062
|
| 160 |
+
2019-11-11,300,14.848999977111816,14.848999977111816,14.845000267028809,14.845000267028809,14.358797073364258
|
| 161 |
+
2019-11-07,800,14.920000076293944,14.920000076293944,14.869999885559082,14.869999885559082,14.382979393005373
|
| 162 |
+
2019-11-06,1800,14.890000343322756,14.890000343322756,14.850000381469728,14.850000381469728,14.36363410949707
|
| 163 |
+
2019-11-05,2300,14.913000106811523,14.916999816894531,14.859999656677244,14.859999656677244,14.373306274414062
|
| 164 |
+
2019-11-04,1400,14.883999824523926,14.883999824523926,14.859999656677244,14.859999656677244,14.373306274414062
|
| 165 |
+
2019-11-01,100,14.782999992370604,14.812000274658203,14.782999992370604,14.812000274658203,14.326878547668455
|
| 166 |
+
2019-10-31,2300,14.789999961853027,14.789999961853027,14.6899995803833,14.6899995803833,14.208873748779297
|
| 167 |
+
2019-10-30,500,14.717000007629396,14.744999885559082,14.70199966430664,14.744999885559082,14.262072563171388
|
| 168 |
+
2019-10-28,200,14.720000267028809,14.720999717712402,14.720000267028809,14.720999717712402,14.238858222961426
|
| 169 |
+
2019-10-25,1000,14.65999984741211,14.72599983215332,14.65999984741211,14.6850004196167,14.2040376663208
|
| 170 |
+
2019-10-23,300,14.618000030517578,14.642999649047852,14.618000030517578,14.642999649047852,14.163412094116213
|
| 171 |
+
2019-10-22,1600,14.539999961853027,14.699999809265137,14.539999961853027,14.633000373840332,14.153741836547852
|
| 172 |
+
2019-10-18,2100,14.56999969482422,14.579999923706056,14.550000190734863,14.579999923706056,14.102477073669435
|
| 173 |
+
2019-10-17,1700,14.579999923706056,14.619999885559082,14.56999969482422,14.598999977111816,14.120854377746582
|
| 174 |
+
2019-10-16,4000,14.56999969482422,14.56999969482422,14.539999961853027,14.539999961853027,14.063786506652832
|
| 175 |
+
2019-10-15,200,14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,14.087967872619627
|
| 176 |
+
2019-10-11,1600,14.494999885559082,14.539999961853027,14.494999885559082,14.53600025177002,14.059918403625488
|
| 177 |
+
2019-10-09,1000,14.359000205993652,14.359000205993652,14.32800006866455,14.329999923706056,13.860665321350098
|
| 178 |
+
2019-10-08,400,14.279999732971191,14.279999732971191,14.258000373840332,14.258000373840332,13.791023254394531
|
| 179 |
+
2019-10-07,2000,14.289999961853027,14.45400047302246,14.289999961853027,14.425000190734863,13.952553749084473
|
| 180 |
+
2019-10-04,400,14.359999656677244,14.42199993133545,14.359999656677244,14.42199993133545,13.949651718139648
|
| 181 |
+
2019-10-02,600,14.390000343322756,14.390000343322756,14.25,14.25,13.783284187316896
|
| 182 |
+
2019-10-01,2000,14.4399995803833,14.548999786376951,14.390000343322756,14.416000366210938,13.943848609924316
|
| 183 |
+
2019-09-30,1000,14.649999618530272,14.649999618530272,14.53499984741211,14.53499984741211,14.058950424194336
|
| 184 |
+
2019-09-27,2600,14.5,14.5,14.479999542236328,14.479999542236328,14.005751609802244
|
| 185 |
+
2019-09-26,600,14.54800033569336,14.5649995803833,14.520000457763672,14.5649995803833,14.087967872619627
|
| 186 |
+
2019-09-25,8000,14.487000465393065,14.550000190734863,14.487000465393065,14.550000190734863,14.07345962524414
|
| 187 |
+
2019-09-24,700,14.630000114440918,14.630000114440918,14.545000076293944,14.545000076293944,14.068623542785645
|
| 188 |
+
2019-09-23,200,14.619999885559082,14.619999885559082,14.595000267028809,14.595000267028809,14.116985321044922
|
| 189 |
+
2019-09-19,1100,14.743000030517578,14.743000030517578,14.710000038146973,14.710000038146973,14.13055419921875
|
| 190 |
+
2019-09-18,1900,14.739999771118164,14.739999771118164,14.664999961853027,14.664999961853027,14.087326049804688
|
| 191 |
+
2019-09-17,1100,14.699999809265137,14.729999542236328,14.699999809265137,14.729999542236328,14.149765014648438
|
| 192 |
+
2019-09-16,800,14.72700023651123,14.739999771118164,14.68000030517578,14.722999572753904,14.143040657043455
|
| 193 |
+
2019-09-13,800,14.755999565124512,14.770000457763672,14.711999893188477,14.711999893188477,14.132475852966309
|
| 194 |
+
2019-09-11,1300,14.630000114440918,14.675000190734863,14.630000114440918,14.675000190734863,14.096932411193848
|
| 195 |
+
2019-09-10,500,14.600000381469728,14.600000381469728,14.579999923706056,14.579999923706056,14.005675315856935
|
| 196 |
+
2019-09-09,100,14.585000038146973,14.585000038146973,14.585000038146973,14.585000038146973,14.01047706604004
|
| 197 |
+
2019-09-06,1800,14.585000038146973,14.585000038146973,14.539999961853027,14.576000213623049,14.001832962036133
|
| 198 |
+
2019-09-05,400,14.598999977111816,14.598999977111816,14.543999671936035,14.56700038909912,13.993186950683596
|
| 199 |
+
2019-09-04,100,14.468999862670898,14.468999862670898,14.456000328063965,14.456000328063965,13.88655948638916
|
| 200 |
+
2019-09-03,100,14.324999809265137,14.32699966430664,14.324999809265137,14.32699966430664,13.762639999389648
|
| 201 |
+
2019-08-30,400,14.399999618530272,14.399999618530272,14.380000114440918,14.380000114440918,13.813551902770994
|
| 202 |
+
2019-08-29,600,14.388999938964846,14.388999938964846,14.366000175476074,14.373000144958494,13.806828498840332
|
| 203 |
+
2019-08-28,100,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,13.679067611694336
|
| 204 |
+
2019-08-27,800,14.241000175476074,14.241000175476074,14.19499969482422,14.19499969482422,13.63584041595459
|
| 205 |
+
2019-08-26,100,14.19200038909912,14.19200038909912,14.19200038909912,14.19200038909912,13.632959365844728
|
| 206 |
+
2019-08-23,2600,14.300000190734863,14.300000190734863,14.10200023651123,14.10200023651123,13.546503067016602
|
| 207 |
+
2019-08-22,500,14.359999656677244,14.359999656677244,14.34000015258789,14.357999801635742,13.792418479919435
|
| 208 |
+
2019-08-21,500,14.321000099182127,14.364999771118164,14.321000099182127,14.364999771118164,13.799142837524414
|
| 209 |
+
2019-08-20,1700,14.229999542236328,14.300000190734863,14.229999542236328,14.291999816894531,13.729019165039062
|
| 210 |
+
2019-08-15,500,14.095999717712402,14.095999717712402,14.09000015258789,14.09000015258789,13.5349760055542
|
| 211 |
+
2019-08-14,900,14.140000343322756,14.140000343322756,14.069000244140623,14.069000244140623,13.514803886413574
|
| 212 |
+
2019-08-13,400,14.390000343322756,14.390000343322756,14.345000267028809,14.345000267028809,13.779932022094728
|
| 213 |
+
2019-08-12,600,14.270000457763672,14.270000457763672,14.220000267028809,14.220000267028809,13.659855842590332
|
| 214 |
+
2019-08-09,400,14.350000381469728,14.354000091552734,14.350000381469728,14.354000091552734,13.78857707977295
|
| 215 |
+
2019-08-08,200,14.350000381469728,14.399999618530272,14.350000381469728,14.399999618530272,13.832765579223633
|
| 216 |
+
2019-08-07,500,14.270000457763672,14.270000457763672,14.232999801635742,14.232999801635742,13.67234230041504
|
| 217 |
+
2019-08-06,300,14.10099983215332,14.1850004196167,14.10099983215332,14.1850004196167,13.626235008239744
|
| 218 |
+
2019-08-05,1400,14.449999809265137,14.449999809265137,14.071000099182127,14.071000099182127,13.516724586486816
|
| 219 |
+
2019-08-02,1400,14.380000114440918,14.390000343322756,14.354999542236328,14.366999626159668,13.801065444946287
|
| 220 |
+
2019-08-01,400,14.595999717712402,14.595999717712402,14.423999786376951,14.440999984741213,13.872149467468262
|
| 221 |
+
2019-07-31,700,14.531999588012695,14.531999588012695,14.531999588012695,14.531999588012695,13.959565162658691
|
| 222 |
+
2019-07-30,200,14.60200023651123,14.60200023651123,14.60200023651123,14.60200023651123,14.02680778503418
|
| 223 |
+
2019-07-29,700,14.670000076293944,14.670000076293944,14.602999687194824,14.635000228881836,14.05850887298584
|
| 224 |
+
2019-07-26,100,14.654999732971191,14.654999732971191,14.654999732971191,14.654999732971191,14.077720642089846
|
| 225 |
+
2019-07-25,1100,14.560999870300291,14.607000350952148,14.560999870300291,14.59000015258789,14.015280723571776
|
| 226 |
+
2019-07-24,1300,14.638999938964846,14.649999618530272,14.579999923706056,14.649999618530272,14.072916984558104
|
| 227 |
+
2019-07-23,2400,14.56999969482422,14.604999542236328,14.538999557495115,14.604999542236328,14.02968978881836
|
| 228 |
+
2019-07-22,400,14.52400016784668,14.571999549865724,14.52400016784668,14.54699993133545,13.973974227905272
|
| 229 |
+
2019-07-19,100,14.600000381469728,14.600000381469728,14.5600004196167,14.5600004196167,13.986462593078612
|
| 230 |
+
2019-07-18,2000,14.545000076293944,14.600000381469728,14.539999961853027,14.600000381469728,14.024887084960938
|
| 231 |
+
2019-07-17,500,14.520000457763672,14.600000381469728,14.520000457763672,14.600000381469728,14.024887084960938
|
| 232 |
+
2019-07-16,4100,14.687999725341797,14.687999725341797,14.600000381469728,14.635000228881836,14.05850887298584
|
| 233 |
+
2019-07-15,1300,14.760000228881836,14.760000228881836,14.649999618530272,14.649999618530272,14.072916984558104
|
| 234 |
+
2019-07-12,2700,14.670000076293944,14.670000076293944,14.654999732971191,14.654999732971191,14.077720642089846
|
| 235 |
+
2019-07-11,100,14.590999603271484,14.590999603271484,14.590999603271484,14.590999603271484,14.016241073608398
|
| 236 |
+
2019-07-10,100,14.619999885559082,14.619999885559082,14.619999885559082,14.619999885559082,14.04409885406494
|
| 237 |
+
2019-07-09,2000,14.5649995803833,14.5649995803833,14.5649995803833,14.5649995803833,13.991265296936035
|
| 238 |
+
2019-07-08,800,14.61299991607666,14.61299991607666,14.552000045776367,14.574999809265137,14.00087070465088
|
| 239 |
+
2019-07-05,200,14.640000343322756,14.640000343322756,14.625,14.625,14.048901557922363
|
| 240 |
+
2019-07-03,200,14.649999618530272,14.654999732971191,14.649999618530272,14.654999732971191,14.077720642089846
|
| 241 |
+
2019-07-02,1000,14.579999923706056,14.579999923706056,14.550000190734863,14.550000190734863,13.97685718536377
|
| 242 |
+
2019-07-01,300,14.56999969482422,14.56999969482422,14.56999969482422,14.56999969482422,13.996068000793455
|
| 243 |
+
2019-06-28,1100,14.5600004196167,14.5600004196167,14.442999839782717,14.480999946594238,13.910574913024902
|
| 244 |
+
2019-06-27,100,14.413999557495115,14.413999557495115,14.413999557495115,14.413999557495115,13.84621238708496
|
| 245 |
+
2019-06-26,3200,14.404000282287598,14.404000282287598,14.366000175476074,14.366000175476074,13.800105094909668
|
| 246 |
+
2019-06-25,100,14.390000343322756,14.390000343322756,14.390000343322756,14.390000343322756,13.823159217834473
|
| 247 |
+
2019-06-24,3100,14.5,14.5,14.43000030517578,14.460000038146973,13.89040184020996
|
| 248 |
+
2019-06-21,400,14.56999969482422,14.595000267028809,14.56999969482422,14.595000267028809,13.929786682128904
|
| 249 |
+
2019-06-20,800,14.520000457763672,14.595000267028809,14.520000457763672,14.595000267028809,13.929786682128904
|
| 250 |
+
2019-06-19,100,14.517000198364258,14.517000198364258,14.517000198364258,14.517000198364258,13.855341911315918
|
| 251 |
+
2019-06-18,100,14.449000358581545,14.46500015258789,14.449000358581545,14.46500015258789,13.80571174621582
|
| 252 |
+
2019-06-17,300,14.359999656677244,14.359999656677244,14.350000381469728,14.350000381469728,13.695953369140623
|
| 253 |
+
2019-06-14,500,14.31999969482422,14.357999801635742,14.31999969482422,14.357999801635742,13.703587532043455
|
| 254 |
+
2019-06-13,200,14.345999717712402,14.361000061035154,14.345999717712402,14.361000061035154,13.706450462341309
|
| 255 |
+
2019-06-12,1500,14.170000076293944,14.35200023651123,14.170000076293944,14.34000015258789,13.686408996582031
|
| 256 |
+
2019-06-11,400,14.369999885559082,14.369999885559082,14.354000091552734,14.354000091552734,13.6997709274292
|
| 257 |
+
2019-06-10,500,14.354999542236328,14.354999542236328,14.354999542236328,14.354999542236328,13.700724601745604
|
| 258 |
+
2019-06-07,800,14.29300022125244,14.34000015258789,14.29300022125244,14.34000015258789,13.686408996582031
|
| 259 |
+
2019-06-06,100,14.234999656677244,14.234999656677244,14.234999656677244,14.234999656677244,13.586194038391112
|
| 260 |
+
2019-06-05,600,14.145000457763672,14.170000076293944,14.133000373840332,14.170000076293944,13.524155616760256
|
| 261 |
+
2019-06-04,600,14.02299976348877,14.093000411987305,14.02299976348877,14.093000411987305,13.45066738128662
|
| 262 |
+
2019-06-03,1700,13.9399995803833,13.956000328063965,13.89799976348877,13.946000099182127,13.3103666305542
|
| 263 |
+
2019-05-31,900,13.850000381469728,13.913000106811523,13.850000381469728,13.890000343322756,13.256918907165527
|
| 264 |
+
2019-05-30,400,13.970000267028809,13.970000267028809,13.960000038146973,13.960000038146973,13.323728561401367
|
| 265 |
+
2019-05-29,600,13.871000289916992,13.9350004196167,13.871000289916992,13.9350004196167,13.299867630004885
|
| 266 |
+
2019-05-28,600,14.10099983215332,14.10099983215332,14.039999961853027,14.039999961853027,13.4000825881958
|
| 267 |
+
2019-05-24,300,14.05799961090088,14.095000267028809,14.05799961090088,14.095000267028809,13.45257568359375
|
| 268 |
+
2019-05-23,1000,14.18000030517578,14.18000030517578,14.03499984741211,14.03499984741211,13.395309448242188
|
| 269 |
+
2019-05-22,2200,14.157999992370604,14.170000076293944,14.156000137329102,14.170000076293944,13.524155616760256
|
| 270 |
+
2019-05-21,100,14.19499969482422,14.19499969482422,14.19499969482422,14.19499969482422,13.548017501831056
|
| 271 |
+
2019-05-20,400,14.119999885559082,14.119999885559082,14.104999542236328,14.104999542236328,13.462119102478027
|
| 272 |
+
2019-05-17,9500,14.142999649047852,14.1899995803833,14.142999649047852,14.18000030517578,13.53370189666748
|
| 273 |
+
2019-05-16,1100,14.270000457763672,14.270000457763672,14.208999633789062,14.208999633789062,13.561379432678224
|
| 274 |
+
2019-05-15,1600,14.164999961853027,14.170000076293944,14.145000457763672,14.145000457763672,13.500296592712402
|
| 275 |
+
2019-05-14,300,14.07900047302246,14.104999542236328,14.07900047302246,14.104999542236328,13.462119102478027
|
| 276 |
+
2019-05-13,800,14.02299976348877,14.02299976348877,14.0,14.020000457763672,13.380993843078612
|
| 277 |
+
2019-05-10,1300,14.105999946594238,14.225000381469728,14.100000381469728,14.225000381469728,13.576650619506836
|
| 278 |
+
2019-05-09,700,14.057000160217283,14.164999961853027,14.057000160217283,14.164999961853027,13.519384384155272
|
| 279 |
+
2019-05-08,1000,14.23799991607666,14.23799991607666,14.204999923706056,14.204999923706056,13.557561874389648
|
| 280 |
+
2019-05-07,3200,14.25,14.25,14.135000228881836,14.220000267028809,13.571879386901855
|
| 281 |
+
2019-05-06,7000,14.3100004196167,14.355999946594238,14.3100004196167,14.355999946594238,13.701679229736328
|
| 282 |
+
2019-05-03,400,14.399999618530272,14.420000076293944,14.399999618530272,14.420000076293944,13.762762069702148
|
| 283 |
+
2019-05-02,1600,14.369999885559082,14.369999885559082,14.30500030517578,14.30500030517578,13.653003692626951
|
| 284 |
+
2019-05-01,400,14.387999534606935,14.40999984741211,14.375,14.375,13.719812393188477
|
| 285 |
+
2019-04-30,200,14.359000205993652,14.406000137329102,14.359000205993652,14.406000137329102,13.749401092529297
|
| 286 |
+
2019-04-29,900,14.369999885559082,14.395000457763672,14.369999885559082,14.395000457763672,13.73890209197998
|
| 287 |
+
2019-04-26,700,14.369999885559082,14.369999885559082,14.329999923706056,14.364999771118164,13.7102689743042
|
| 288 |
+
2019-04-25,1000,14.281999588012695,14.31999969482422,14.281999588012695,14.31999969482422,13.667320251464846
|
| 289 |
+
2019-04-24,100,14.324999809265137,14.324999809265137,14.324999809265137,14.324999809265137,13.67209243774414
|
| 290 |
+
2019-04-23,200,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,13.648231506347654
|
| 291 |
+
2019-04-22,1300,14.1899995803833,14.279999732971191,14.1899995803833,14.279999732971191,13.629143714904783
|
| 292 |
+
2019-04-18,1000,14.31700038909912,14.350000381469728,14.3149995803833,14.3149995803833,13.662548065185549
|
| 293 |
+
2019-04-17,1900,14.359999656677244,14.364999771118164,14.288000106811523,14.30500030517578,13.653003692626951
|
| 294 |
+
2019-04-16,100,14.345999717712402,14.345999717712402,14.345999717712402,14.345999717712402,13.692134857177734
|
| 295 |
+
2019-04-15,2200,14.3100004196167,14.359999656677244,14.300000190734863,14.324999809265137,13.67209243774414
|
| 296 |
+
2019-04-12,100,14.30500030517578,14.30500030517578,14.30500030517578,14.30500030517578,13.653003692626951
|
| 297 |
+
2019-04-11,100,14.282999992370604,14.282999992370604,14.282999992370604,14.282999992370604,13.632006645202637
|
| 298 |
+
2019-04-10,300,14.255999565124512,14.270000457763672,14.255999565124512,14.270000457763672,13.619600296020508
|
| 299 |
+
2019-04-09,1800,14.239999771118164,14.25,14.230999946594238,14.230999946594238,13.58237648010254
|
| 300 |
+
2019-04-08,400,14.265000343322756,14.295000076293944,14.25,14.295000076293944,13.64345932006836
|
| 301 |
+
2019-04-05,100,14.289999961853027,14.289999961853027,14.289999961853027,14.289999961853027,13.63868808746338
|
| 302 |
+
2019-04-04,100,14.26200008392334,14.26200008392334,14.26200008392334,14.26200008392334,13.611964225769045
|
| 303 |
+
2019-04-03,700,14.246999740600586,14.246999740600586,14.234000205993652,14.234000205993652,13.585241317749023
|
| 304 |
+
2019-04-02,100,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,13.552790641784668
|
| 305 |
+
2019-04-01,900,14.1899995803833,14.192999839782717,14.184000015258787,14.192999839782717,13.54610824584961
|
| 306 |
+
2019-03-29,1000,14.05500030517578,14.086000442504885,14.05500030517578,14.086000442504885,13.443984985351562
|
| 307 |
+
2019-03-28,300,14.029999732971191,14.029999732971191,13.989999771118164,14.024999618530272,13.385764122009276
|
| 308 |
+
2019-03-27,300,14.010000228881836,14.010000228881836,13.984000205993652,13.984999656677244,13.347588539123535
|
| 309 |
+
2019-03-26,16100,14.039999961853027,14.050000190734863,13.975000381469728,14.020000457763672,13.380993843078612
|
| 310 |
+
2019-03-25,600,13.899999618530272,13.93000030517578,13.899999618530272,13.928999900817873,13.294140815734863
|
| 311 |
+
2019-03-22,14000,14.032999992370604,14.032999992370604,13.92300033569336,13.92300033569336,13.28841495513916
|
| 312 |
+
2019-03-21,4200,14.09000015258789,14.140000343322756,14.088000297546388,14.114999771118164,13.47166347503662
|
| 313 |
+
2019-03-20,100,14.041999816894531,14.041999816894531,14.041999816894531,14.041999816894531,13.40199089050293
|
| 314 |
+
2019-03-19,2400,14.09000015258789,14.09000015258789,14.038000106811523,14.038000106811523,13.398173332214355
|
| 315 |
+
2019-03-18,1400,14.041999816894531,14.06999969482422,14.041999816894531,14.050000190734863,13.409626960754396
|
| 316 |
+
2019-03-15,2400,14.072999954223633,14.072999954223633,14.0649995803833,14.0649995803833,13.378130912780762
|
| 317 |
+
2019-03-14,1700,14.020999908447266,14.020999908447266,14.0,14.0,13.31630516052246
|
| 318 |
+
2019-03-13,2100,14.0,14.029999732971191,14.0,14.029999732971191,13.344839096069336
|
| 319 |
+
2019-03-12,100,13.954999923706056,13.954999923706056,13.954999923706056,13.954999923706056,13.273502349853516
|
| 320 |
+
2019-03-11,900,13.88700008392334,13.93000030517578,13.88700008392334,13.93000030517578,13.249723434448242
|
| 321 |
+
2019-03-08,1800,13.779999732971191,13.795000076293944,13.779999732971191,13.795000076293944,13.121315956115724
|
| 322 |
+
2019-03-07,300,13.85200023651123,13.85200023651123,13.8149995803833,13.8149995803833,13.140338897705078
|
| 323 |
+
2019-03-06,200,13.920000076293944,13.920000076293944,13.920000076293944,13.920000076293944,13.240212440490724
|
| 324 |
+
2019-03-05,1900,13.951000213623049,13.989999771118164,13.951000213623049,13.989999771118164,13.306793212890623
|
| 325 |
+
2019-03-04,300,14.065999984741213,14.065999984741213,13.960000038146973,13.994999885559082,13.311549186706545
|
| 326 |
+
2019-03-01,100,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,13.363863945007324
|
| 327 |
+
2019-02-28,300,14.010000228881836,14.020999908447266,14.010000228881836,14.020999908447266,13.33627986907959
|
| 328 |
+
2019-02-27,1100,14.029999732971191,14.04599952697754,14.029999732971191,14.04599952697754,13.360057830810549
|
| 329 |
+
2019-02-26,1000,14.130000114440918,14.130000114440918,14.076000213623049,14.076000213623049,13.388593673706056
|
| 330 |
+
2019-02-25,1100,14.199999809265137,14.199999809265137,14.074999809265137,14.074999809265137,13.38764190673828
|
| 331 |
+
2019-02-22,7000,14.140000343322756,14.140000343322756,14.050000190734863,14.06999969482422,13.382885932922363
|
| 332 |
+
2019-02-21,1600,14.079999923706056,14.079999923706056,13.975000381469728,13.975000381469728,13.292526245117188
|
| 333 |
+
2019-02-20,100,14.017000198364258,14.017000198364258,14.017000198364258,14.017000198364258,13.332474708557127
|
| 334 |
+
2019-02-19,3600,13.94499969482422,14.012999534606935,13.94499969482422,13.996999740600586,13.31344985961914
|
| 335 |
+
2019-02-15,600,13.875,13.939000129699709,13.875,13.939000129699709,13.25828456878662
|
| 336 |
+
2019-02-14,100,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,13.164118766784668
|
| 337 |
+
2019-02-13,7300,13.85099983215332,13.873000144958494,13.842000007629396,13.842000007629396,13.166020393371582
|
| 338 |
+
2019-02-12,300,13.8100004196167,13.829999923706056,13.8100004196167,13.829999923706056,13.154607772827148
|
| 339 |
+
2019-02-11,108100,13.670000076293944,13.710000038146973,13.649999618530272,13.710000038146973,13.040467262268065
|
| 340 |
+
2019-02-08,8000,13.65999984741211,13.690999984741213,13.640000343322756,13.690999984741213,13.022395133972168
|
| 341 |
+
2019-02-07,200,13.70699977874756,13.70699977874756,13.694000244140623,13.694000244140623,13.02524757385254
|
| 342 |
+
2019-02-06,3500,13.798999786376951,13.798999786376951,13.770000457763672,13.770000457763672,13.09753704071045
|
| 343 |
+
2019-02-05,2800,13.81999969482422,13.81999969482422,13.760000228881836,13.807000160217283,13.132730484008787
|
| 344 |
+
2019-02-04,100,13.730999946594238,13.730999946594238,13.730999946594238,13.730999946594238,13.060441970825195
|
| 345 |
+
2019-02-01,300,13.718000411987305,13.718000411987305,13.68299961090088,13.68299961090088,13.014785766601562
|
| 346 |
+
2019-01-31,12400,13.699999809265137,13.699999809265137,13.689000129699709,13.694000244140623,13.02524757385254
|
| 347 |
+
2019-01-30,6300,13.640000343322756,13.65999984741211,13.600000381469728,13.600000381469728,12.935839653015137
|
| 348 |
+
2019-01-29,500,13.44200038909912,13.454999923706056,13.44200038909912,13.454999923706056,12.797919273376465
|
| 349 |
+
2019-01-28,900,13.413999557495115,13.458999633789062,13.40999984741211,13.4399995803833,12.783652305603027
|
| 350 |
+
2019-01-25,600,13.479999542236328,13.494000434875488,13.470000267028809,13.494000434875488,12.835017204284668
|
| 351 |
+
2019-01-24,7100,13.39900016784668,13.416000366210938,13.39900016784668,13.416000366210938,12.760824203491213
|
| 352 |
+
2019-01-23,100,13.380999565124512,13.380999565124512,13.380999565124512,13.380999565124512,12.727534294128418
|
| 353 |
+
2019-01-22,1700,13.449999809265137,13.454999923706056,13.338000297546388,13.338000297546388,12.686634063720703
|
| 354 |
+
2019-01-18,6100,13.4399995803833,13.517999649047852,13.420000076293944,13.484000205993652,12.825504302978516
|
| 355 |
+
2019-01-17,200,13.335000038146973,13.380000114440918,13.335000038146973,13.380000114440918,12.72658348083496
|
| 356 |
+
2019-01-16,4300,13.31700038909912,13.359999656677244,13.31700038909912,13.324999809265137,12.67426872253418
|
| 357 |
+
2019-01-15,1800,13.270000457763672,13.3100004196167,13.270000457763672,13.274999618530272,12.626709938049316
|
| 358 |
+
2019-01-14,200,13.239999771118164,13.239999771118164,13.210000038146973,13.210000038146973,12.564885139465332
|
| 359 |
+
2019-01-11,300,13.260000228881836,13.260000228881836,13.255000114440918,13.260000228881836,12.612443923950195
|
| 360 |
+
2019-01-10,4400,13.237000465393065,13.267999649047852,13.237000465393065,13.267999649047852,12.620051383972168
|
| 361 |
+
2019-01-09,6000,13.180999755859377,13.239999771118164,13.18000030517578,13.199999809265137,12.555373191833494
|
| 362 |
+
2019-01-08,600,13.09000015258789,13.135000228881836,13.079999923706056,13.135000228881836,12.493548393249512
|
| 363 |
+
2019-01-07,5800,13.06700038909912,13.07900047302246,13.04699993133545,13.04699993133545,12.409844398498535
|
| 364 |
+
2019-01-04,3000,12.850000381469728,12.989999771118164,12.850000381469728,12.954999923706056,12.32233715057373
|
| 365 |
+
2019-01-03,12900,12.755000114440918,12.770000457763672,12.670000076293944,12.670000076293944,12.051255226135256
|
| 366 |
+
2019-01-02,17800,12.75,12.81999969482422,12.725000381469728,12.774999618530272,12.151127815246582
|
| 367 |
+
2018-12-31,3500,13.710000038146973,13.710000038146973,12.753000259399414,12.800000190734863,12.174907684326172
|
| 368 |
+
2018-12-28,19300,12.725000381469728,12.8100004196167,12.670000076293944,12.711000442504885,12.090253829956056
|
| 369 |
+
2018-12-27,300,12.630000114440918,12.64900016784668,12.42199993133545,12.64900016784668,12.03128147125244
|
| 370 |
+
2018-12-26,2300,12.289999961853027,12.626999855041506,12.260000228881836,12.626999855041506,12.010355949401855
|
| 371 |
+
2018-12-24,100,12.350000381469728,12.350000381469728,12.350000381469728,12.350000381469728,11.712641716003418
|
| 372 |
+
2018-12-21,1200,12.87600040435791,12.87600040435791,12.640000343322756,12.640000343322756,11.881455421447756
|
| 373 |
+
2018-12-20,2400,12.93000030517578,12.970000267028809,12.79800033569336,12.79800033569336,12.029973030090332
|
| 374 |
+
2018-12-19,500,12.932000160217283,12.932000160217283,12.93000030517578,12.93000030517578,12.154051780700684
|
| 375 |
+
2018-12-18,12700,13.055999755859377,13.109999656677244,13.013999938964846,13.062999725341797,12.279069900512695
|
| 376 |
+
2018-12-17,200,12.998000144958494,13.013999938964846,12.998000144958494,13.013999938964846,12.233010292053224
|
| 377 |
+
2018-12-14,1800,13.265000343322756,13.289999961853027,13.222999572753904,13.222999572753904,12.429468154907228
|
| 378 |
+
2018-12-13,100,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,12.56764793395996
|
| 379 |
+
2018-12-12,11500,13.239999771118164,13.510000228881836,13.239999771118164,13.399999618530272,12.595845222473145
|
| 380 |
+
2018-12-11,100,13.3149995803833,13.3149995803833,13.3149995803833,13.3149995803833,12.515946388244627
|
| 381 |
+
2018-12-10,1100,13.177000045776367,13.3100004196167,13.16800022125244,13.3100004196167,12.51124668121338
|
| 382 |
+
2018-12-07,100,13.345000267028809,13.345000267028809,13.345000267028809,13.345000267028809,12.544146537780762
|
| 383 |
+
2018-12-06,65000,13.34000015258789,13.539999961853027,13.34000015258789,13.539999961853027,12.727442741394045
|
| 384 |
+
2018-12-04,2800,13.699999809265137,13.699999809265137,13.619999885559082,13.619999885559082,12.802642822265623
|
| 385 |
+
2018-12-03,100,13.640000343322756,13.640000343322756,13.640000343322756,13.640000343322756,12.821444511413574
|
| 386 |
+
2018-11-30,100,13.640000343322756,13.640000343322756,13.640000343322756,13.640000343322756,12.821444511413574
|
| 387 |
+
2018-11-29,200,13.600000381469728,13.600000381469728,13.600000381469728,13.600000381469728,12.78384494781494
|
| 388 |
+
2018-11-28,800,13.539999961853027,13.630000114440918,13.539999961853027,13.630000114440918,12.81204319000244
|
| 389 |
+
2018-11-27,400,13.454999923706056,13.454999923706056,13.454999923706056,13.454999923706056,12.647546768188477
|
| 390 |
+
2018-11-26,1900,13.460000038146973,13.460000038146973,13.420000076293944,13.43299961090088,12.62686538696289
|
| 391 |
+
2018-11-23,100,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,12.70864486694336
|
| 392 |
+
2018-11-21,2000,13.371000289916992,13.390000343322756,13.369999885559082,13.390000343322756,12.586447715759276
|
| 393 |
+
2018-11-20,1500,13.5,13.5,13.31999969482422,13.31999969482422,12.520647048950195
|
| 394 |
+
2018-11-19,100,13.557000160217283,13.557000160217283,13.557000160217283,13.557000160217283,12.74342441558838
|
| 395 |
+
2018-11-16,200,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.830842971801758
|
| 396 |
+
2018-11-15,100,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.69924545288086
|
| 397 |
+
2018-11-14,600,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.69924545288086
|
| 398 |
+
2018-11-13,1000,13.630000114440918,13.659000396728516,13.56999969482422,13.56999969482422,12.755643844604492
|
| 399 |
+
2018-11-12,1200,13.60099983215332,13.60099983215332,13.588000297546388,13.588000297546388,12.772563934326172
|
| 400 |
+
2018-11-09,1100,13.678000450134276,13.678000450134276,13.670000076293944,13.670000076293944,12.849641799926758
|
| 401 |
+
2018-11-08,100,13.800999641418455,13.800999641418455,13.800999641418455,13.800999641418455,12.97278118133545
|
| 402 |
+
2018-11-07,400,13.75,13.760000228881836,13.739999771118164,13.760000228881836,12.934243202209473
|
| 403 |
+
2018-11-06,100,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,12.887243270874023
|
| 404 |
+
2018-11-05,200,13.56700038909912,13.579999923706056,13.56700038909912,13.579999923706056,12.765044212341309
|
| 405 |
+
2018-11-02,9600,13.61299991607666,13.619999885559082,13.50100040435791,13.50100040435791,12.69078540802002
|
| 406 |
+
2018-11-01,200,13.520000457763672,13.545000076293944,13.520000457763672,13.545000076293944,12.732144355773926
|
| 407 |
+
2018-10-31,1300,13.494999885559082,13.494999885559082,13.458000183105469,13.460000038146973,12.652244567871096
|
| 408 |
+
2018-10-30,1400,13.354000091552734,13.371999740600586,13.352999687194824,13.371999740600586,12.569525718688965
|
| 409 |
+
2018-10-29,3000,13.550000190734863,13.550000190734863,13.434000015258787,13.434000015258787,12.627806663513184
|
| 410 |
+
2018-10-26,1100,13.420000076293944,13.420000076293944,13.420000076293944,13.420000076293944,12.614645957946776
|
| 411 |
+
2018-10-25,100,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,12.492448806762695
|
| 412 |
+
2018-10-24,100,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.765044212341309
|
| 413 |
+
2018-10-23,100,13.539999961853027,13.539999961853027,13.539999961853027,13.539999961853027,12.727442741394045
|
| 414 |
+
2018-10-22,2000,13.619999885559082,13.68000030517578,13.592000007629396,13.592000007629396,12.776324272155762
|
| 415 |
+
2018-10-19,800,13.684000015258787,13.684000015258787,13.635000228881836,13.635000228881836,12.816744804382324
|
| 416 |
+
2018-10-18,100,13.795000076293944,13.795000076293944,13.795000076293944,13.795000076293944,12.96714210510254
|
| 417 |
+
2018-10-17,200,13.795000076293944,13.795000076293944,13.795000076293944,13.795000076293944,12.96714210510254
|
| 418 |
+
2018-10-16,2000,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,12.934243202209473
|
| 419 |
+
2018-10-15,300,13.618000030517578,13.618000030517578,13.618000030517578,13.618000030517578,12.800764083862305
|
| 420 |
+
2018-10-12,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.802642822265623
|
| 421 |
+
2018-10-11,3100,13.675999641418455,13.675999641418455,13.619999885559082,13.619999885559082,12.802642822265623
|
| 422 |
+
2018-10-10,1300,13.859999656677244,13.859999656677244,13.843000411987305,13.843000411987305,13.01226043701172
|
| 423 |
+
2018-10-09,4800,14.015999794006348,14.029999732971191,14.010000228881836,14.010000228881836,13.169239044189451
|
| 424 |
+
2018-10-08,1700,14.039999961853027,14.039999961853027,14.010000228881836,14.03499984741211,13.19273853302002
|
| 425 |
+
2018-10-05,1300,14.039999961853027,14.039999961853027,14.029999732971191,14.029999732971191,13.18803882598877
|
| 426 |
+
2018-10-04,11200,14.18000030517578,14.18000030517578,14.029999732971191,14.06999969482422,13.225638389587402
|
| 427 |
+
2018-10-03,1400,14.265999794006348,14.265999794006348,14.265999794006348,14.265999794006348,13.409876823425291
|
| 428 |
+
2018-10-02,100,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,13.441835403442385
|
| 429 |
+
2018-10-01,300,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,13.385436058044435
|
| 430 |
+
2018-09-28,100,14.31999969482422,14.31999969482422,14.31999969482422,14.31999969482422,13.460636138916016
|
| 431 |
+
2018-09-26,3600,14.25,14.350000381469728,14.25,14.29699993133545,13.43901538848877
|
| 432 |
+
2018-09-25,100,14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,13.54523468017578
|
| 433 |
+
2018-09-24,300,14.329999923706056,14.329999923706056,14.329999923706056,14.329999923706056,13.470035552978516
|
| 434 |
+
2018-09-21,1800,14.479999542236328,14.479999542236328,14.470000267028809,14.470000267028809,13.545235633850098
|
| 435 |
+
2018-09-20,500,14.479999542236328,14.479999542236328,14.390999794006348,14.390999794006348,13.471283912658691
|
| 436 |
+
2018-09-19,800,14.40999984741211,14.40999984741211,14.40999984741211,14.40999984741211,13.489068984985352
|
| 437 |
+
2018-09-18,300,14.369999885559082,14.369999885559082,14.345999717712402,14.345999717712402,13.429159164428713
|
| 438 |
+
2018-09-17,2900,14.399999618530272,14.399999618530272,14.350000381469728,14.350000381469728,13.432903289794922
|
| 439 |
+
2018-09-14,100,14.390000343322756,14.390000343322756,14.390000343322756,14.390000343322756,13.47034740447998
|
| 440 |
+
2018-09-13,100,14.24899959564209,14.24899959564209,14.24899959564209,14.24899959564209,13.33835792541504
|
| 441 |
+
2018-09-12,1800,14.199999809265137,14.24899959564209,14.178000450134276,14.24899959564209,13.33835792541504
|
| 442 |
+
2018-09-11,300,14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,13.301851272583008
|
| 443 |
+
2018-09-10,400,14.25,14.25,14.218000411987305,14.218000411987305,13.309340476989744
|
| 444 |
+
2018-09-07,900,14.229999542236328,14.229999542236328,14.18000030517578,14.18000030517578,13.27376937866211
|
| 445 |
+
2018-09-06,100,14.210000038146973,14.210000038146973,14.210000038146973,14.210000038146973,13.301851272583008
|
| 446 |
+
2018-09-05,1600,14.220000267028809,14.260000228881836,14.19499969482422,14.210000038146973,13.301851272583008
|
| 447 |
+
2018-09-04,400,14.239999771118164,14.239999771118164,14.239999771118164,14.239999771118164,13.329934120178224
|
| 448 |
+
2018-08-31,7100,14.289999961853027,14.329999923706056,14.270000457763672,14.314000129699709,13.399205207824709
|
| 449 |
+
2018-08-30,1200,14.460000038146973,14.479999542236328,14.380000114440918,14.380000114440918,13.460987091064451
|
| 450 |
+
2018-08-29,6600,14.43000030517578,14.449999809265137,14.399999618530272,14.449999809265137,13.526512145996096
|
| 451 |
+
2018-08-28,300,14.364999771118164,14.364999771118164,14.364999771118164,14.364999771118164,13.446945190429688
|
| 452 |
+
2018-08-27,100,14.4399995803833,14.4399995803833,14.4399995803833,14.4399995803833,13.517151832580565
|
| 453 |
+
2018-08-24,900,14.312999725341797,14.31999969482422,14.295000076293944,14.295000076293944,13.381420135498049
|
| 454 |
+
2018-08-23,200,14.34000015258789,14.34000015258789,14.34000015258789,14.34000015258789,13.423543930053713
|
| 455 |
+
2018-08-22,1700,14.350000381469728,14.350000381469728,14.350000381469728,14.350000381469728,13.432903289794922
|
| 456 |
+
2018-08-21,100,14.199999809265137,14.199999809265137,14.199999809265137,14.199999809265137,13.292489051818848
|
| 457 |
+
2018-08-20,1000,14.100000381469728,14.25,14.100000381469728,14.25,13.339296340942385
|
| 458 |
+
2018-08-17,200,14.12399959564209,14.12399959564209,14.12399959564209,14.12399959564209,13.22134780883789
|
| 459 |
+
2018-08-16,4700,14.199999809265137,14.199999809265137,14.12399959564209,14.144000053405762,13.240069389343262
|
| 460 |
+
2018-08-15,100,14.140000343322756,14.140000343322756,14.140000343322756,14.140000343322756,13.23632526397705
|
| 461 |
+
2018-08-14,700,14.140000343322756,14.15999984741211,14.140000343322756,14.15999984741211,13.255046844482422
|
| 462 |
+
2018-08-13,100,14.140000343322756,14.140000343322756,14.140000343322756,14.140000343322756,13.23632526397705
|
| 463 |
+
2018-08-10,100,14.149999618530272,14.149999618530272,14.149999618530272,14.149999618530272,13.245686531066896
|
| 464 |
+
2018-08-09,400,14.232000350952148,14.232000350952148,14.232000350952148,14.232000350952148,13.322444915771484
|
| 465 |
+
2018-08-08,100,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,13.34865665435791
|
| 466 |
+
2018-08-07,1100,14.246000289916992,14.260000228881836,14.218000411987305,14.218000411987305,13.309340476989744
|
| 467 |
+
2018-08-06,100,14.152000427246096,14.152000427246096,14.152000427246096,14.152000427246096,13.247557640075684
|
| 468 |
+
2018-08-03,100,14.152000427246096,14.152000427246096,14.152000427246096,14.152000427246096,13.247557640075684
|
| 469 |
+
2018-08-02,100,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,13.255046844482422
|
| 470 |
+
2018-08-01,100,14.25,14.25,14.25,14.25,13.339296340942385
|
| 471 |
+
2018-07-31,2600,14.185999870300291,14.210000038146973,14.182000160217283,14.210000038146973,13.301851272583008
|
| 472 |
+
2018-07-30,400,14.210000038146973,14.210000038146973,14.18000030517578,14.18000030517578,13.27376937866211
|
| 473 |
+
2018-07-27,200,14.13599967956543,14.13599967956543,14.13599967956543,14.13599967956543,13.232580184936523
|
| 474 |
+
2018-07-26,200,14.204999923706056,14.204999923706056,14.204999923706056,14.204999923706056,13.297171592712402
|
| 475 |
+
2018-07-25,1500,14.210000038146973,14.210000038146973,14.145000457763672,14.199999809265137,13.292489051818848
|
| 476 |
+
2018-07-24,10400,14.149999618530272,14.149999618530272,14.100000381469728,14.133999824523926,13.230708122253418
|
| 477 |
+
2018-07-23,100,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,13.255046844482422
|
| 478 |
+
2018-07-20,4400,14.210000038146973,14.210000038146973,14.149999618530272,14.15999984741211,13.255046844482422
|
| 479 |
+
2018-07-19,4000,14.100000381469728,14.149999618530272,14.100000381469728,14.140000343322756,13.23632526397705
|
| 480 |
+
2018-07-18,600,14.130000114440918,14.130000114440918,14.128000259399414,14.128000259399414,13.225092887878418
|
| 481 |
+
2018-07-17,700,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,13.21760082244873
|
| 482 |
+
2018-07-16,2200,14.079999923706056,14.079999923706056,14.074000358581545,14.079999923706056,13.180158615112305
|
| 483 |
+
2018-07-13,5300,14.100000381469728,14.119999885559082,14.093999862670898,14.119999885559082,13.21760082244873
|
| 484 |
+
2018-07-12,7900,14.069000244140623,14.100000381469728,14.041999816894531,14.100000381469728,13.198881149291992
|
| 485 |
+
2018-07-11,1700,14.039999961853027,14.039999961853027,14.001999855041506,14.01200008392334,13.116506576538086
|
| 486 |
+
2018-07-10,1900,14.119999885559082,14.119999885559082,14.08199977874756,14.109999656677244,13.208240509033203
|
| 487 |
+
2018-07-09,5400,14.083999633789062,14.083999633789062,14.0600004196167,14.0600004196167,13.161438941955565
|
| 488 |
+
2018-07-06,3700,13.979999542236328,14.039999961853027,13.979999542236328,14.022000312805176,13.125866889953612
|
| 489 |
+
2018-07-05,1800,13.854000091552734,13.92199993133545,13.854000091552734,13.92199993133545,13.032257080078123
|
| 490 |
+
2018-07-03,100,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,12.91805362701416
|
| 491 |
+
2018-07-02,3400,13.779999732971191,13.800000190734863,13.779999732971191,13.795000076293944,12.913372993469238
|
| 492 |
+
2018-06-29,300,13.880000114440918,13.90999984741211,13.880000114440918,13.90999984741211,13.021023750305176
|
| 493 |
+
2018-06-28,100,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.936775207519531
|
| 494 |
+
2018-06-27,4300,13.859999656677244,13.883000373840332,13.744999885559082,13.755000114440918,12.875929832458494
|
| 495 |
+
2018-06-26,300,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.936775207519531
|
| 496 |
+
2018-06-25,1400,13.789999961853027,13.833000183105469,13.779999732971191,13.779999732971191,12.899332046508787
|
| 497 |
+
2018-06-22,3400,13.970000267028809,13.979999542236328,13.9399995803833,13.96500015258789,13.072509765625
|
| 498 |
+
2018-06-21,100,14.0,14.0,14.0,14.0,13.105270385742188
|
| 499 |
+
2018-06-20,2300,13.979999542236328,14.0,13.979999542236328,14.0,13.105270385742188
|
| 500 |
+
2018-06-19,200,13.914999961853027,13.914999961853027,13.914999961853027,13.914999961853027,13.025705337524414
|
| 501 |
+
2018-06-18,3500,13.90999984741211,13.979999542236328,13.90999984741211,13.970999717712402,13.078125953674316
|
| 502 |
+
2018-06-15,200,14.140000343322756,14.140000343322756,14.140000343322756,14.140000343322756,13.182032585144045
|
| 503 |
+
2018-06-14,500,14.100000381469728,14.100000381469728,14.071000099182127,14.071000099182127,13.117708206176758
|
| 504 |
+
2018-06-13,100,14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,13.060837745666506
|
| 505 |
+
2018-06-12,100,14.010000228881836,14.010000228881836,14.010000228881836,14.010000228881836,13.060837745666506
|
| 506 |
+
2018-06-11,200,14.109999656677244,14.109999656677244,14.109999656677244,14.109999656677244,13.15406322479248
|
| 507 |
+
2018-06-08,100,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,13.135418891906738
|
| 508 |
+
2018-06-07,1300,14.067999839782717,14.109999656677244,14.067999839782717,14.09000015258789,13.135418891906738
|
| 509 |
+
2018-06-06,700,14.039999961853027,14.062999725341797,14.015000343322756,14.062999725341797,13.110248565673828
|
| 510 |
+
2018-06-05,3000,13.970000267028809,14.039999961853027,13.970000267028809,14.039999961853027,13.088807106018065
|
| 511 |
+
2018-06-04,100,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,13.135418891906738
|
| 512 |
+
2018-06-01,200,14.0,14.0,14.0,14.0,13.051514625549316
|
| 513 |
+
2018-05-31,3000,13.970000267028809,13.970000267028809,13.92099952697754,13.92099952697754,12.977867126464846
|
| 514 |
+
2018-05-30,100,13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,12.96761417388916
|
| 515 |
+
2018-05-29,100,13.729999542236328,13.729999542236328,13.729999542236328,13.729999542236328,12.79980754852295
|
| 516 |
+
2018-05-25,200,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,12.99558162689209
|
| 517 |
+
2018-05-24,7900,13.829999923706056,13.970000267028809,13.829999923706056,13.970000267028809,13.023550033569336
|
| 518 |
+
2018-05-23,1100,14.039999961853027,14.039999961853027,13.892000198364258,13.892000198364258,12.950835227966309
|
| 519 |
+
2018-05-22,800,14.0,14.0,13.970000267028809,13.970000267028809,13.023550033569336
|
| 520 |
+
2018-05-21,1200,13.96500015258789,13.96500015258789,13.93000030517578,13.93000030517578,12.986258506774902
|
| 521 |
+
2018-05-18,100,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,13.00490379333496
|
| 522 |
+
2018-05-17,100,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,13.00490379333496
|
| 523 |
+
2018-05-16,900,13.9399995803833,13.949999809265137,13.920000076293944,13.949999809265137,13.00490379333496
|
| 524 |
+
2018-05-15,1100,13.899999618530272,13.899999618530272,13.899999618530272,13.899999618530272,12.958291053771973
|
| 525 |
+
2018-05-14,500,14.020000457763672,14.020000457763672,13.979999542236328,13.979999542236328,13.03287124633789
|
| 526 |
+
2018-05-11,300,13.979999542236328,13.989999771118164,13.979999542236328,13.989999771118164,13.042192459106444
|
| 527 |
+
2018-05-10,1500,13.789999961853027,13.958999633789062,13.789999961853027,13.880000114440918,12.93964672088623
|
| 528 |
+
2018-05-09,3700,13.760000228881836,13.888999938964846,13.760000228881836,13.888999938964846,12.948037147521973
|
| 529 |
+
2018-05-08,1600,13.8100004196167,13.8100004196167,13.77299976348877,13.77299976348877,12.839893341064451
|
| 530 |
+
2018-05-07,100,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,12.90235710144043
|
| 531 |
+
2018-05-04,100,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,12.90235710144043
|
| 532 |
+
2018-05-03,700,13.760000228881836,13.760000228881836,13.720000267028809,13.720000267028809,12.790487289428713
|
| 533 |
+
2018-05-02,1600,13.770000457763672,13.779999732971191,13.739999771118164,13.779999732971191,12.846421241760256
|
| 534 |
+
2018-05-01,1200,13.699999809265137,13.699999809265137,13.6899995803833,13.6899995803833,12.76251983642578
|
| 535 |
+
2018-04-30,300,13.90999984741211,13.90999984741211,13.90999984741211,13.90999984741211,12.96761417388916
|
| 536 |
+
2018-04-27,400,13.822999954223633,13.822999954223633,13.822999954223633,13.822999954223633,12.88650894165039
|
| 537 |
+
2018-04-26,1200,13.779999732971191,13.779999732971191,13.734999656677244,13.77299976348877,12.839893341064451
|
| 538 |
+
2018-04-25,100,13.795000076293944,13.795000076293944,13.795000076293944,13.795000076293944,12.86040496826172
|
| 539 |
+
2018-04-24,300,13.795000076293944,13.795000076293944,13.795000076293944,13.795000076293944,12.86040496826172
|
| 540 |
+
2018-04-23,200,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,12.93964672088623
|
| 541 |
+
2018-04-20,100,13.954999923706056,13.954999923706056,13.954999923706056,13.954999923706056,13.009565353393556
|
| 542 |
+
2018-04-19,100,13.954999923706056,13.954999923706056,13.954999923706056,13.954999923706056,13.009565353393556
|
| 543 |
+
2018-04-18,200,13.954999923706056,13.954999923706056,13.954999923706056,13.954999923706056,13.009565353393556
|
| 544 |
+
2018-04-17,300,13.949999809265137,13.949999809265137,13.949999809265137,13.949999809265137,13.00490379333496
|
| 545 |
+
2018-04-16,100,13.869999885559082,13.869999885559082,13.869999885559082,13.869999885559082,12.930323600769045
|
| 546 |
+
2018-04-13,100,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.883710861206056
|
| 547 |
+
2018-04-12,200,13.765000343322756,13.765000343322756,13.765000343322756,13.765000343322756,12.832438468933104
|
| 548 |
+
2018-04-11,1000,13.748000144958494,13.800000190734863,13.718999862670898,13.718999862670898,12.789554595947266
|
| 549 |
+
2018-04-10,100,13.704999923706056,13.704999923706056,13.704999923706056,13.704999923706056,12.776503562927244
|
| 550 |
+
2018-04-09,300,13.704999923706056,13.704999923706056,13.704999923706056,13.704999923706056,12.776503562927244
|
| 551 |
+
2018-04-06,100,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,12.874388694763184
|
| 552 |
+
2018-04-05,1200,13.649999618530272,13.800000190734863,13.649999618530272,13.758999824523926,12.826844215393065
|
| 553 |
+
2018-04-04,100,13.359999656677244,13.359999656677244,13.359999656677244,13.359999656677244,12.454874992370604
|
| 554 |
+
2018-04-03,100,13.460000038146973,13.460000038146973,13.460000038146973,13.460000038146973,12.548101425170898
|
| 555 |
+
2018-04-02,900,13.720000267028809,13.720000267028809,13.5,13.5,12.5853910446167
|
| 556 |
+
2018-03-29,400,13.68000030517578,13.75,13.68000030517578,13.75,12.818452835083008
|
| 557 |
+
2018-03-28,600,13.609999656677244,13.609999656677244,13.56999969482422,13.56999969482422,12.65064811706543
|
| 558 |
+
2018-03-27,100,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,12.837099075317385
|
| 559 |
+
2018-03-26,200,13.491000175476074,13.649999618530272,13.491000175476074,13.649999618530272,12.725228309631348
|
| 560 |
+
2018-03-23,2600,13.720000267028809,13.720000267028809,13.470000267028809,13.470000267028809,12.557422637939451
|
| 561 |
+
2018-03-22,100,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,12.90235710144043
|
| 562 |
+
2018-03-21,600,13.899999618530272,13.899999618530272,13.899999618530272,13.899999618530272,12.958291053771973
|
| 563 |
+
2018-03-20,500,13.869999885559082,13.869999885559082,13.845999717712402,13.845999717712402,12.90794849395752
|
| 564 |
+
2018-03-19,300,13.960000038146973,13.960000038146973,13.960000038146973,13.960000038146973,13.014226913452148
|
| 565 |
+
2018-03-16,100,13.925000190734863,13.925000190734863,13.925000190734863,13.925000190734863,12.956427574157717
|
| 566 |
+
2018-03-15,500,13.989999771118164,13.989999771118164,13.925000190734863,13.925000190734863,12.956427574157717
|
| 567 |
+
2018-03-14,500,13.979999542236328,13.979999542236328,13.960000038146973,13.970000267028809,12.998297691345217
|
| 568 |
+
2018-03-13,1200,14.010000228881836,14.010000228881836,13.989999771118164,13.989999771118164,13.0169038772583
|
| 569 |
+
2018-03-12,2500,14.06999969482422,14.06999969482422,14.024999618530272,14.06999969482422,13.091341018676758
|
| 570 |
+
2018-03-09,100,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,13.054122924804688
|
| 571 |
+
2018-03-08,1200,13.890000343322756,13.890000343322756,13.890000343322756,13.890000343322756,12.92386245727539
|
| 572 |
+
2018-03-07,1100,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,12.877341270446776
|
| 573 |
+
2018-03-06,4600,13.79800033569336,13.880000114440918,13.77299976348877,13.859999656677244,12.89594841003418
|
| 574 |
+
2018-03-05,100,13.640000343322756,13.640000343322756,13.640000343322756,13.640000343322756,12.691250801086426
|
| 575 |
+
2018-03-02,1400,13.600000381469728,13.640000343322756,13.5600004196167,13.640000343322756,12.691250801086426
|
| 576 |
+
2018-03-01,1100,13.699999809265137,13.699999809265137,13.652999877929688,13.652999877929688,12.70334529876709
|
| 577 |
+
2018-02-28,600,13.90999984741211,13.90999984741211,13.821999549865724,13.821999549865724,12.860591888427734
|
| 578 |
+
2018-02-27,200,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,13.10995101928711
|
| 579 |
+
2018-02-26,100,14.039999961853027,14.039999961853027,14.039999961853027,14.039999961853027,13.06342887878418
|
| 580 |
+
2018-02-23,100,13.850000381469728,13.850000381469728,13.850000381469728,13.850000381469728,12.88664436340332
|
| 581 |
+
2018-02-22,11900,13.869999885559082,13.869999885559082,13.850000381469728,13.850000381469728,12.88664436340332
|
| 582 |
+
2018-02-21,1100,13.859999656677244,13.859999656677244,13.859999656677244,13.859999656677244,12.89594841003418
|
| 583 |
+
2018-02-20,100,13.859999656677244,13.859999656677244,13.859999656677244,13.859999656677244,12.89594841003418
|
| 584 |
+
2018-02-16,100,13.788999557495115,13.788999557495115,13.788999557495115,13.788999557495115,12.82988739013672
|
| 585 |
+
2018-02-15,4400,13.890000343322756,13.890000343322756,13.788999557495115,13.788999557495115,12.82988739013672
|
| 586 |
+
2018-02-14,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.672642707824709
|
| 587 |
+
2018-02-12,100,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,12.709858894348145
|
| 588 |
+
2018-02-09,800,13.359999656677244,13.399999618530272,13.359999656677244,13.399999618530272,12.46794319152832
|
| 589 |
+
2018-02-08,400,13.770000457763672,13.770000457763672,13.619999885559082,13.619999885559082,12.672642707824709
|
| 590 |
+
2018-02-07,600,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.85873031616211
|
| 591 |
+
2018-02-06,400,13.579999923706056,13.68000030517578,13.579999923706056,13.68000030517578,12.728469848632812
|
| 592 |
+
2018-02-05,100,14.0,14.0,14.0,14.0,13.02621078491211
|
| 593 |
+
2018-02-02,100,14.071000099182127,14.071000099182127,14.071000099182127,14.071000099182127,13.092272758483888
|
| 594 |
+
2018-02-01,1700,14.31999969482422,14.31999969482422,14.18000030517578,14.190999984741213,13.203924179077148
|
| 595 |
+
2018-01-31,2600,14.220000267028809,14.270000457763672,14.220000267028809,14.246999740600586,13.256031036376951
|
| 596 |
+
2018-01-30,200,14.220000267028809,14.220000267028809,14.220000267028809,14.220000267028809,13.230907440185549
|
| 597 |
+
2018-01-29,400,14.479999542236328,14.479999542236328,14.390999794006348,14.390999794006348,13.390013694763184
|
| 598 |
+
2018-01-26,100,14.460000038146973,14.460000038146973,14.460000038146973,14.460000038146973,13.454214096069336
|
| 599 |
+
2018-01-25,1600,14.371999740600586,14.371999740600586,14.371999740600586,14.371999740600586,13.372334480285645
|
| 600 |
+
2018-01-24,400,14.357000350952148,14.357000350952148,14.357000350952148,14.357000350952148,13.358378410339355
|
| 601 |
+
2018-01-23,200,14.350000381469728,14.350000381469728,14.350000381469728,14.350000381469728,13.351865768432615
|
| 602 |
+
2018-01-22,100,14.300000190734863,14.300000190734863,14.300000190734863,14.300000190734863,13.305341720581056
|
| 603 |
+
2018-01-19,1800,14.229999542236328,14.25,14.229999542236328,14.25,13.258824348449709
|
| 604 |
+
2018-01-18,100,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,13.26812744140625
|
| 605 |
+
2018-01-17,300,14.199000358581545,14.199000358581545,14.199000358581545,14.199000358581545,13.211368560791016
|
| 606 |
+
2018-01-16,900,14.199999809265137,14.199999809265137,14.18000030517578,14.18000030517578,13.19369125366211
|
| 607 |
+
2018-01-12,2900,13.960000038146973,14.125,13.960000038146973,14.125,13.142515182495115
|
| 608 |
+
2018-01-11,1100,14.029999732971191,14.029999732971191,13.989999771118164,13.989999771118164,13.0169038772583
|
| 609 |
+
2018-01-10,100,14.0600004196167,14.0600004196167,14.0600004196167,14.0600004196167,13.082037925720217
|
| 610 |
+
2018-01-09,400,14.039999961853027,14.039999961853027,14.022000312805176,14.022000312805176,13.046679496765137
|
| 611 |
+
2018-01-08,1000,14.020000457763672,14.050000190734863,14.015999794006348,14.029999732971191,13.054122924804688
|
| 612 |
+
2018-01-05,2000,13.942999839782717,14.0,13.942999839782717,14.0,13.02621078491211
|
| 613 |
+
2018-01-04,2100,13.95199966430664,13.970000267028809,13.95199966430664,13.970000267028809,12.998297691345217
|
| 614 |
+
2018-01-03,2100,13.899999618530272,13.90999984741211,13.81999969482422,13.90999984741211,12.94247055053711
|
| 615 |
+
2018-01-02,500,13.78600025177002,13.78600025177002,13.78600025177002,13.78600025177002,12.827095985412598
|
| 616 |
+
2017-12-29,100,13.8149995803833,13.8149995803833,13.8149995803833,13.8149995803833,12.854076385498049
|
| 617 |
+
2017-12-28,1700,13.80799961090088,13.81999969482422,13.80799961090088,13.81999969482422,12.85873031616211
|
| 618 |
+
2017-12-27,1200,13.8100004196167,13.8100004196167,13.798999786376951,13.8100004196167,12.84942626953125
|
| 619 |
+
2017-12-26,1100,13.81999969482422,13.81999969482422,13.800000190734863,13.800000190734863,12.813138961791992
|
| 620 |
+
2017-12-22,300,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,12.803854942321776
|
| 621 |
+
2017-12-21,1300,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,12.813138961791992
|
| 622 |
+
2017-12-20,6600,13.84000015258789,13.84000015258789,13.73900032043457,13.779999732971191,12.79456901550293
|
| 623 |
+
2017-12-19,100,13.800000190734863,13.800000190734863,13.800000190734863,13.800000190734863,12.813138961791992
|
| 624 |
+
2017-12-18,300,13.739999771118164,13.800000190734863,13.739999771118164,13.800000190734863,12.813138961791992
|
| 625 |
+
2017-12-15,200,13.895999908447266,13.895999908447266,13.895999908447266,13.895999908447266,12.77507209777832
|
| 626 |
+
2017-12-14,900,13.890000343322756,13.890000343322756,13.8100004196167,13.8100004196167,12.69600772857666
|
| 627 |
+
2017-12-13,100,13.829999923706056,13.829999923706056,13.829999923706056,13.829999923706056,12.714395523071287
|
| 628 |
+
2017-12-12,200,13.829999923706056,13.829999923706056,13.829999923706056,13.829999923706056,12.714395523071287
|
| 629 |
+
2017-12-11,300,13.859999656677244,13.859999656677244,13.859999656677244,13.859999656677244,12.741975784301758
|
| 630 |
+
2017-12-08,200,13.84000015258789,13.84000015258789,13.84000015258789,13.84000015258789,12.723588943481444
|
| 631 |
+
2017-12-07,200,13.760000228881836,13.760000228881836,13.760000228881836,13.760000228881836,12.65004062652588
|
| 632 |
+
2017-12-06,100,13.789999961853027,13.789999961853027,13.789999961853027,13.789999961853027,12.677621841430664
|
| 633 |
+
2017-12-05,900,13.859999656677244,13.859999656677244,13.789999961853027,13.789999961853027,12.677621841430664
|
| 634 |
+
2017-12-04,600,13.848999977111816,13.890000343322756,13.848999977111816,13.850000381469728,12.732782363891602
|
| 635 |
+
2017-12-01,700,13.859999656677244,13.859999656677244,13.758999824523926,13.829999923706056,12.714395523071287
|
| 636 |
+
2017-11-30,100,13.81999969482422,13.81999969482422,13.81999969482422,13.81999969482422,12.705201148986816
|
| 637 |
+
2017-11-29,900,13.779999732971191,13.81999969482422,13.779999732971191,13.81999969482422,12.705201148986816
|
| 638 |
+
2017-11-28,800,13.869999885559082,13.869999885559082,13.744999885559082,13.744999885559082,12.63625144958496
|
| 639 |
+
2017-11-27,100,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,12.659235954284668
|
| 640 |
+
2017-11-24,100,13.770000457763672,13.770000457763672,13.770000457763672,13.770000457763672,12.659235954284668
|
| 641 |
+
2017-11-22,500,13.708000183105469,13.739999771118164,13.708000183105469,13.729999542236328,12.62246036529541
|
| 642 |
+
2017-11-21,1100,13.729999542236328,13.729999542236328,13.72700023651123,13.729999542236328,12.62246036529541
|
| 643 |
+
2017-11-20,200,13.670000076293944,13.670000076293944,13.670000076293944,13.670000076293944,12.567299842834473
|
| 644 |
+
2017-11-17,400,13.614999771118164,13.649999618530272,13.614999771118164,13.649999618530272,12.548913955688477
|
| 645 |
+
2017-11-16,600,13.62600040435791,13.65999984741211,13.621999740600586,13.621999740600586,12.523171424865724
|
| 646 |
+
2017-11-15,700,13.529999732971191,13.5600004196167,13.529999732971191,13.5600004196167,12.466175079345703
|
| 647 |
+
2017-11-14,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.52133560180664
|
| 648 |
+
2017-11-13,100,13.699999809265137,13.699999809265137,13.699999809265137,13.699999809265137,12.59488296508789
|
| 649 |
+
2017-11-10,300,13.489999771118164,13.489999771118164,13.489999771118164,13.489999771118164,12.40182113647461
|
| 650 |
+
2017-11-09,400,13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,12.493755340576172
|
| 651 |
+
2017-11-08,1000,13.670000076293944,13.670000076293944,13.670000076293944,13.670000076293944,12.567299842834473
|
| 652 |
+
2017-11-07,400,13.602999687194824,13.630000114440918,13.602999687194824,13.630000114440918,12.530527114868164
|
| 653 |
+
2017-11-06,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.548913955688477
|
| 654 |
+
2017-11-03,600,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.548913955688477
|
| 655 |
+
2017-11-02,1100,13.612000465393065,13.612000465393065,13.612000465393065,13.612000465393065,12.513978958129885
|
| 656 |
+
2017-11-01,400,13.59000015258789,13.59000015258789,13.59000015258789,13.59000015258789,12.493755340576172
|
| 657 |
+
2017-10-31,2100,13.585000038146973,13.619999885559082,13.585000038146973,13.585000038146973,12.489158630371096
|
| 658 |
+
2017-10-30,300,13.579999923706056,13.579999923706056,13.579999923706056,13.579999923706056,12.4845609664917
|
| 659 |
+
2017-10-27,100,13.609999656677244,13.609999656677244,13.609999656677244,13.609999656677244,12.512142181396484
|
| 660 |
+
2017-10-26,1200,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.548913955688477
|
| 661 |
+
2017-10-25,200,13.520000457763672,13.520000457763672,13.520000457763672,13.520000457763672,12.429402351379396
|
| 662 |
+
2017-10-24,100,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,12.604076385498049
|
| 663 |
+
2017-10-23,300,13.619999885559082,13.619999885559082,13.579999923706056,13.579999923706056,12.4845609664917
|
| 664 |
+
2017-10-20,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.548913955688477
|
| 665 |
+
2017-10-19,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.548913955688477
|
| 666 |
+
2017-10-18,100,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.548913955688477
|
| 667 |
+
2017-10-17,100,13.710000038146973,13.710000038146973,13.710000038146973,13.710000038146973,12.604076385498049
|
| 668 |
+
2017-10-16,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.52133560180664
|
| 669 |
+
2017-10-13,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.52133560180664
|
| 670 |
+
2017-10-11,100,13.56999969482422,13.56999969482422,13.56999969482422,13.56999969482422,12.47536849975586
|
| 671 |
+
2017-10-10,100,13.619999885559082,13.619999885559082,13.619999885559082,13.619999885559082,12.52133560180664
|
| 672 |
+
2017-10-09,1100,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.420209884643556
|
| 673 |
+
2017-10-06,100,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.420209884643556
|
| 674 |
+
2017-10-05,200,13.510000228881836,13.510000228881836,13.510000228881836,13.510000228881836,12.420209884643556
|
| 675 |
+
2017-10-04,100,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,12.383435249328612
|
| 676 |
+
2017-10-03,100,13.399999618530272,13.399999618530272,13.399999618530272,13.399999618530272,12.31908130645752
|
| 677 |
+
2017-10-02,200,13.420000076293944,13.420000076293944,13.420000076293944,13.420000076293944,12.337468147277832
|
| 678 |
+
2017-09-29,200,13.420000076293944,13.420000076293944,13.420000076293944,13.420000076293944,12.337468147277832
|
| 679 |
+
2017-09-28,4600,13.34000015258789,13.380000114440918,13.34000015258789,13.380000114440918,12.300694465637209
|
| 680 |
+
2017-09-27,100,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,12.89826202392578
|
| 681 |
+
2017-09-25,900,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,12.355853080749512
|
| 682 |
+
2017-09-21,100,13.345999717712402,13.345999717712402,13.345999717712402,13.345999717712402,12.269437789916992
|
| 683 |
+
2017-09-20,300,13.380000114440918,13.390000343322756,13.380000114440918,13.390000343322756,12.309886932373049
|
| 684 |
+
2017-09-19,100,13.43000030517578,13.43000030517578,13.43000030517578,13.43000030517578,12.346662521362305
|
| 685 |
+
2017-09-15,100,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,12.32091999053955
|
| 686 |
+
2017-09-14,200,13.390000343322756,13.390000343322756,13.390000343322756,13.390000343322756,12.23865795135498
|
| 687 |
+
2017-09-13,100,13.352999687194824,13.352999687194824,13.352999687194824,13.352999687194824,12.204839706420898
|
| 688 |
+
2017-09-12,3900,13.331000328063965,13.352999687194824,13.331000328063965,13.352999687194824,12.204839706420898
|
| 689 |
+
2017-09-11,100,13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,12.16553783416748
|
| 690 |
+
2017-09-08,300,13.284000396728516,13.3100004196167,13.284000396728516,13.3100004196167,12.16553783416748
|
| 691 |
+
2017-09-07,300,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,12.147257804870604
|
| 692 |
+
2017-09-06,100,13.234999656677244,13.234999656677244,13.234999656677244,13.234999656677244,12.096985816955565
|
| 693 |
+
2017-09-05,100,13.234999656677244,13.234999656677244,13.234999656677244,13.234999656677244,12.096985816955565
|
| 694 |
+
2017-08-31,800,13.25,13.25,13.234999656677244,13.234999656677244,12.096985816955565
|
| 695 |
+
2017-08-29,100,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,12.156396865844728
|
| 696 |
+
2017-08-28,100,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,12.156396865844728
|
| 697 |
+
2017-08-25,100,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,11.955313682556152
|
| 698 |
+
2017-08-24,300,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,11.955313682556152
|
| 699 |
+
2017-08-21,100,13.055999755859377,13.055999755859377,13.055999755859377,13.055999755859377,11.933377265930176
|
| 700 |
+
2017-08-18,100,13.055999755859377,13.055999755859377,13.055999755859377,13.055999755859377,11.933377265930176
|
| 701 |
+
2017-08-17,100,13.055999755859377,13.055999755859377,13.055999755859377,13.055999755859377,11.933377265930176
|
| 702 |
+
2017-08-15,300,13.0,13.0,13.0,13.0,11.882192611694336
|
| 703 |
+
2017-08-14,700,13.079999923706056,13.09000015258789,13.079999923706056,13.09000015258789,11.96445369720459
|
| 704 |
+
2017-08-08,1300,13.239999771118164,13.289999961853027,13.239999771118164,13.260000228881836,12.119837760925291
|
| 705 |
+
2017-08-07,100,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.101557731628418
|
| 706 |
+
2017-08-04,200,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.101557731628418
|
| 707 |
+
2017-08-02,800,13.180999755859377,13.180999755859377,13.180999755859377,13.180999755859377,12.04762840270996
|
| 708 |
+
2017-08-01,3500,13.19499969482422,13.25,13.19499969482422,13.25,12.110697746276855
|
| 709 |
+
2017-07-31,1900,13.156999588012695,13.156999588012695,13.156999588012695,13.156999588012695,12.0256929397583
|
| 710 |
+
2017-07-28,1900,13.18000030517578,13.18000030517578,13.156999588012695,13.156999588012695,12.0256929397583
|
| 711 |
+
2017-07-26,500,13.149999618530272,13.149999618530272,13.149999618530272,13.149999618530272,12.019294738769531
|
| 712 |
+
2017-07-25,100,13.140000343322756,13.140000343322756,13.140000343322756,13.140000343322756,12.010154724121096
|
| 713 |
+
2017-07-24,200,13.140000343322756,13.140000343322756,13.140000343322756,13.140000343322756,12.010154724121096
|
| 714 |
+
2017-07-20,100,13.0,13.0,13.0,13.0,11.882192611694336
|
| 715 |
+
2017-07-19,400,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,11.955313682556152
|
| 716 |
+
2017-07-18,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.809069633483888
|
| 717 |
+
2017-07-17,100,12.920000076293944,12.920000076293944,12.920000076293944,12.920000076293944,11.809069633483888
|
| 718 |
+
2017-07-14,200,13.067999839782717,13.067999839782717,13.067999839782717,13.067999839782717,11.944345474243164
|
| 719 |
+
2017-07-13,100,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,11.927892684936523
|
| 720 |
+
2017-07-12,500,12.970999717712402,13.050000190734863,12.970999717712402,13.050000190734863,11.927892684936523
|
| 721 |
+
2017-07-11,1100,12.93000030517578,12.9399995803833,12.899999618530272,12.9399995803833,11.827350616455078
|
| 722 |
+
2017-07-05,200,12.960000038146973,12.960000038146973,12.937000274658203,12.937000274658203,11.824609756469728
|
| 723 |
+
2017-07-03,1500,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,11.873053550720217
|
| 724 |
+
2017-06-30,3300,12.989999771118164,12.989999771118164,12.949999809265137,12.979999542236328,11.86391258239746
|
| 725 |
+
2017-06-29,3700,12.920000076293944,12.920000076293944,12.894000053405762,12.920000076293944,11.809069633483888
|
| 726 |
+
2017-06-28,100,13.012999534606935,13.012999534606935,13.012999534606935,13.012999534606935,11.894076347351074
|
| 727 |
+
2017-06-26,1200,13.029999732971191,13.029999732971191,13.012999534606935,13.012999534606935,11.894076347351074
|
| 728 |
+
2017-06-23,800,12.989999771118164,12.989999771118164,12.989999771118164,12.989999771118164,11.873053550720217
|
| 729 |
+
2017-06-21,100,13.100000381469728,13.100000381469728,13.100000381469728,13.100000381469728,11.97359561920166
|
| 730 |
+
2017-06-16,1500,12.970000267028809,12.970000267028809,12.946000099182127,12.946000099182127,11.832836151123049
|
| 731 |
+
2017-06-15,100,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,11.901386260986328
|
| 732 |
+
2017-06-14,300,13.06999969482422,13.06999969482422,13.050000190734863,13.050000190734863,11.901386260986328
|
| 733 |
+
2017-06-13,800,13.039999961853027,13.050000190734863,13.029999732971191,13.050000190734863,11.901386260986328
|
| 734 |
+
2017-06-08,200,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.83754825592041
|
| 735 |
+
2017-06-07,200,12.987000465393065,12.987000465393065,12.987000465393065,12.987000465393065,11.84393310546875
|
| 736 |
+
2017-06-06,2800,13.0,13.010000228881836,12.980999946594238,13.0,11.85578727722168
|
| 737 |
+
2017-06-05,900,13.039999961853027,13.039999961853027,13.020000457763672,13.020000457763672,11.874028205871582
|
| 738 |
+
2017-06-02,100,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,11.901386260986328
|
| 739 |
+
2017-06-01,200,12.93000030517578,12.93000030517578,12.93000030517578,12.93000030517578,11.791948318481444
|
| 740 |
+
2017-05-31,200,12.890000343322756,12.890000343322756,12.890000343322756,12.890000343322756,11.755471229553224
|
| 741 |
+
2017-05-30,7800,12.859999656677244,12.890000343322756,12.859999656677244,12.890000343322756,11.755471229553224
|
| 742 |
+
2017-05-26,8000,12.89900016784668,12.89900016784668,12.869999885559082,12.880000114440918,11.746350288391112
|
| 743 |
+
2017-05-23,2500,12.84000015258789,12.84000015258789,12.821000099182127,12.821000099182127,11.692543983459473
|
| 744 |
+
2017-05-22,100,12.670000076293944,12.670000076293944,12.670000076293944,12.670000076293944,11.55483341217041
|
| 745 |
+
2017-05-19,100,12.670000076293944,12.670000076293944,12.670000076293944,12.670000076293944,11.55483341217041
|
| 746 |
+
2017-05-18,300,12.630000114440918,12.670000076293944,12.630000114440918,12.670000076293944,11.55483341217041
|
| 747 |
+
2017-05-17,200,12.694000244140623,12.694000244140623,12.694000244140623,12.694000244140623,11.576720237731935
|
| 748 |
+
2017-05-15,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.609553337097168
|
| 749 |
+
2017-05-11,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.609553337097168
|
| 750 |
+
2017-05-10,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.609553337097168
|
| 751 |
+
2017-05-09,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.609553337097168
|
| 752 |
+
2017-05-04,100,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.609553337097168
|
| 753 |
+
2017-05-03,400,12.729999542236328,12.729999542236328,12.729999542236328,12.729999542236328,11.609553337097168
|
| 754 |
+
2017-05-02,100,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,11.58219051361084
|
| 755 |
+
2017-05-01,100,12.699999809265137,12.699999809265137,12.699999809265137,12.699999809265137,11.58219051361084
|
| 756 |
+
2017-04-28,1800,12.710000038146973,12.710000038146973,12.699999809265137,12.699999809265137,11.58219051361084
|
| 757 |
+
2017-04-27,1300,12.730999946594238,12.75,12.730999946594238,12.75,11.627790451049805
|
| 758 |
+
2017-04-26,1600,12.75,12.760000228881836,12.720000267028809,12.720000267028809,11.60043239593506
|
| 759 |
+
2017-04-25,100,12.670000076293944,12.670000076293944,12.670000076293944,12.670000076293944,11.55483341217041
|
| 760 |
+
2017-04-24,1400,12.5600004196167,12.670000076293944,12.5600004196167,12.670000076293944,11.55483341217041
|
| 761 |
+
2017-04-21,2900,12.56999969482422,12.56999969482422,12.55799961090088,12.56999969482422,11.463634490966797
|
| 762 |
+
2017-04-20,400,12.579999923706056,12.579999923706056,12.579999923706056,12.579999923706056,11.472755432128904
|
| 763 |
+
2017-04-19,900,12.510000228881836,12.510000228881836,12.491000175476074,12.491000175476074,11.391590118408203
|
| 764 |
+
2017-04-17,300,12.520000457763672,12.520000457763672,12.479999542236328,12.479999542236328,11.381558418273926
|
| 765 |
+
2017-04-12,100,12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,11.518354415893556
|
| 766 |
+
2017-04-06,100,12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,11.518354415893556
|
| 767 |
+
2017-04-05,100,12.630000114440918,12.630000114440918,12.630000114440918,12.630000114440918,11.518354415893556
|
| 768 |
+
2017-03-29,200,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,11.445395469665527
|
| 769 |
+
2017-03-27,100,12.5,12.5,12.5,12.5,11.39979648590088
|
| 770 |
+
2017-03-24,1300,12.5,12.5,12.5,12.5,11.39979648590088
|
| 771 |
+
2017-03-23,100,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,11.34507656097412
|
| 772 |
+
2017-03-22,200,12.4399995803833,12.4399995803833,12.4399995803833,12.4399995803833,11.34507656097412
|
| 773 |
+
2017-03-16,100,12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,11.313155174255373
|
| 774 |
+
2017-03-14,100,12.404999732971191,12.404999732971191,12.404999732971191,12.404999732971191,11.313155174255373
|
| 775 |
+
2017-03-09,400,12.399999618530272,12.399999618530272,12.399999618530272,12.399999618530272,11.308594703674316
|
| 776 |
+
2017-03-08,100,12.43000030517578,12.43000030517578,12.43000030517578,12.43000030517578,11.33595848083496
|
| 777 |
+
2017-03-06,100,12.5,12.5,12.5,12.5,11.39979648590088
|
| 778 |
+
2017-03-03,200,12.5,12.5,12.5,12.5,11.39979648590088
|
| 779 |
+
2017-03-02,100,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,11.481874465942385
|
| 780 |
+
2017-03-01,400,12.59000015258789,12.59000015258789,12.59000015258789,12.59000015258789,11.481874465942385
|
| 781 |
+
2017-02-27,100,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,11.454514503479006
|
full_history/PSMM.csv
ADDED
|
@@ -0,0 +1,593 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,6300,13.277000427246096,13.277000427246096,13.20400047302246,13.20400047302246,13.20400047302246
|
| 3 |
+
2020-07-01,3400,13.239999771118164,13.239999771118164,13.149999618530272,13.175000190734863,13.175000190734863
|
| 4 |
+
2020-06-30,4700,13.123000144958494,13.190999984741213,13.123000144958494,13.190999984741213,13.190999984741213
|
| 5 |
+
2020-06-29,600,13.128999710083008,13.128999710083008,13.104999542236328,13.104999542236328,13.104999542236328
|
| 6 |
+
2020-06-26,1300,13.010000228881836,13.022000312805176,13.010000228881836,13.022000312805176,13.022000312805176
|
| 7 |
+
2020-06-25,100,13.119000434875488,13.119000434875488,13.119000434875488,13.119000434875488,13.119000434875488
|
| 8 |
+
2020-06-24,207100,13.149999618530272,13.149999618530272,13.050000190734863,13.076000213623049,13.076000213623049
|
| 9 |
+
2020-06-23,3100,13.31999969482422,13.329999923706056,13.251999855041506,13.260000228881836,13.260000228881836
|
| 10 |
+
2020-06-22,1500,13.220000267028809,13.244999885559082,13.210000038146973,13.218999862670898,13.218999862670898
|
| 11 |
+
2020-06-19,17200,13.37399959564209,13.390000343322756,13.263999938964846,13.329999923706056,13.23799991607666
|
| 12 |
+
2020-06-18,300,13.289999961853027,13.329999923706056,13.289999961853027,13.315999984741213,13.224096298217772
|
| 13 |
+
2020-06-17,100,13.31999969482422,13.31999969482422,13.31999969482422,13.31999969482422,13.228068351745604
|
| 14 |
+
2020-06-16,2200,13.340999603271484,13.380000114440918,13.335000038146973,13.335000038146973,13.242965698242188
|
| 15 |
+
2020-06-15,100,13.20699977874756,13.20699977874756,13.20699977874756,13.20699977874756,13.115848541259766
|
| 16 |
+
2020-06-12,200,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,13.069172859191896
|
| 17 |
+
2020-06-11,2000,13.25100040435791,13.25100040435791,13.08899974822998,13.09000015258789,12.999656677246096
|
| 18 |
+
2020-06-10,600,13.449999809265137,13.45300006866455,13.430999755859377,13.45300006866455,13.360151290893556
|
| 19 |
+
2020-06-09,1500,13.479999542236328,13.501999855041506,13.479999542236328,13.479999542236328,13.386963844299316
|
| 20 |
+
2020-06-08,400,13.5,13.55500030517578,13.5,13.55500030517578,13.46144676208496
|
| 21 |
+
2020-06-05,400,13.456000328063965,13.46500015258789,13.456000328063965,13.46500015258789,13.372068405151367
|
| 22 |
+
2020-06-04,200,13.310999870300291,13.310999870300291,13.295000076293944,13.295000076293944,13.203241348266602
|
| 23 |
+
2020-06-03,100,13.3149995803833,13.33899974822998,13.3149995803833,13.33899974822998,13.24693775177002
|
| 24 |
+
2020-06-01,800,13.114999771118164,13.170000076293944,13.114999771118164,13.154999732971191,13.064207077026367
|
| 25 |
+
2020-05-29,200,13.010000228881836,13.083999633789062,13.010000228881836,13.083999633789062,12.993697166442873
|
| 26 |
+
2020-05-28,500,13.11400032043457,13.11400032043457,13.05799961090088,13.05799961090088,12.967876434326172
|
| 27 |
+
2020-05-27,1600,13.026000022888184,13.026000022888184,13.024999618530272,13.024999618530272,12.935104370117188
|
| 28 |
+
2020-05-26,3200,13.06999969482422,13.06999969482422,12.94499969482422,12.94499969482422,12.855656623840332
|
| 29 |
+
2020-05-22,100,12.795000076293944,12.795000076293944,12.795000076293944,12.795000076293944,12.706692695617676
|
| 30 |
+
2020-05-21,600,12.79800033569336,12.79800033569336,12.779999732971191,12.789999961853027,12.701726913452148
|
| 31 |
+
2020-05-20,1400,12.795000076293944,12.795000076293944,12.779999732971191,12.795000076293944,12.706692695617676
|
| 32 |
+
2020-05-19,100,12.723999977111816,12.723999977111816,12.723999977111816,12.723999977111816,12.636181831359863
|
| 33 |
+
2020-05-18,100,12.744999885559082,12.744999885559082,12.744999885559082,12.744999885559082,12.657036781311035
|
| 34 |
+
2020-05-15,900,12.520000457763672,12.520000457763672,12.505000114440918,12.510000228881836,12.423659324645994
|
| 35 |
+
2020-05-14,1000,12.324999809265137,12.489999771118164,12.324999809265137,12.489999771118164,12.403797149658203
|
| 36 |
+
2020-05-13,700,12.442999839782717,12.46500015258789,12.442999839782717,12.46500015258789,12.3789701461792
|
| 37 |
+
2020-05-12,300,12.600000381469728,12.600000381469728,12.59000015258789,12.59000015258789,12.503107070922852
|
| 38 |
+
2020-05-08,500,12.670000076293944,12.699999809265137,12.670000076293944,12.699999809265137,12.612347602844238
|
| 39 |
+
2020-05-07,1100,12.579999923706056,12.59000015258789,12.5600004196167,12.59000015258789,12.503107070922852
|
| 40 |
+
2020-05-06,1200,12.538999557495115,12.541999816894531,12.520000457763672,12.524999618530272,12.438555717468262
|
| 41 |
+
2020-05-05,100,12.574999809265137,12.574999809265137,12.574999809265137,12.574999809265137,12.488210678100586
|
| 42 |
+
2020-05-04,2500,12.470000267028809,12.494999885559082,12.420000076293944,12.494999885559082,12.40876293182373
|
| 43 |
+
2020-05-01,300,12.470000267028809,12.484999656677244,12.470000267028809,12.477999687194824,12.39188003540039
|
| 44 |
+
2020-04-30,4500,12.84000015258789,12.84000015258789,12.630000114440918,12.670000076293944,12.582554817199709
|
| 45 |
+
2020-04-28,800,12.602999687194824,12.602999687194824,12.57900047302246,12.57900047302246,12.492183685302734
|
| 46 |
+
2020-04-24,7000,12.399999618530272,12.44499969482422,12.399999618530272,12.44499969482422,12.359107971191404
|
| 47 |
+
2020-04-23,800,12.41100025177002,12.41100025177002,12.390000343322756,12.390000343322756,12.304488182067873
|
| 48 |
+
2020-04-22,200,12.359999656677244,12.366999626159668,12.359999656677244,12.366999626159668,12.281645774841309
|
| 49 |
+
2020-04-21,1400,12.369999885559082,12.369999885559082,12.243000030517578,12.243000030517578,12.158501625061035
|
| 50 |
+
2020-04-20,7000,12.520000457763672,12.550000190734863,12.4399995803833,12.4399995803833,12.35414218902588
|
| 51 |
+
2020-04-17,1900,12.529999732971191,12.55500030517578,12.529999732971191,12.55500030517578,12.468348503112791
|
| 52 |
+
2020-04-16,900,12.399999618530272,12.399999618530272,12.375,12.375,12.289590835571287
|
| 53 |
+
2020-04-15,1700,12.352999687194824,12.383000373840332,12.300000190734863,12.37399959564209,12.288597106933596
|
| 54 |
+
2020-04-14,100,12.524999618530272,12.53499984741211,12.524999618530272,12.53499984741211,12.448486328125
|
| 55 |
+
2020-04-13,4000,12.460000038146973,12.460000038146973,12.300000190734863,12.371000289916992,12.285618782043455
|
| 56 |
+
2020-04-09,1100,12.489999771118164,12.527000427246096,12.449999809265137,12.482999801635742,12.396845817565918
|
| 57 |
+
2020-04-08,1900,12.109999656677244,12.229000091552734,12.109999656677244,12.229000091552734,12.144598960876465
|
| 58 |
+
2020-04-07,3700,12.116999626159668,12.116999626159668,12.03499984741211,12.041999816894531,11.95888900756836
|
| 59 |
+
2020-04-06,600,11.781000137329102,11.95300006866455,11.781000137329102,11.95300006866455,11.870503425598145
|
| 60 |
+
2020-04-03,300,11.550000190734863,11.550000190734863,11.529999732971191,11.538999557495115,11.459360122680664
|
| 61 |
+
2020-04-02,500,11.645000457763672,11.645000457763672,11.630000114440918,11.63599967956543,11.55569076538086
|
| 62 |
+
2020-04-01,800,11.56999969482422,11.56999969482422,11.53499984741211,11.53499984741211,11.455388069152832
|
| 63 |
+
2020-03-31,500,11.93000030517578,11.93000030517578,11.835000038146973,11.835000038146973,11.753317832946776
|
| 64 |
+
2020-03-30,6600,11.779999732971191,11.890000343322756,11.779999732971191,11.873000144958494,11.791055679321287
|
| 65 |
+
2020-03-27,2000,11.685999870300291,11.859999656677244,11.68000030517578,11.68000030517578,11.599388122558596
|
| 66 |
+
2020-03-26,900,11.68000030517578,11.824999809265137,11.630000114440918,11.824999809265137,11.743386268615724
|
| 67 |
+
2020-03-25,3600,11.326000213623049,11.585000038146973,11.270000457763672,11.494000434875488,11.414671897888184
|
| 68 |
+
2020-03-24,5700,11.085000038146973,11.19499969482422,11.020000457763672,11.19499969482422,11.117734909057615
|
| 69 |
+
2020-03-23,3200,10.625,10.625,10.505000114440918,10.618000030517578,10.544717788696287
|
| 70 |
+
2020-03-20,900,11.020000457763672,11.020000457763672,10.730999946594238,10.730999946594238,10.571531295776367
|
| 71 |
+
2020-03-19,2400,10.562999725341797,10.989999771118164,10.510000228881836,10.904000282287598,10.741960525512695
|
| 72 |
+
2020-03-18,200,10.829999923706056,10.829999923706056,10.82900047302246,10.82900047302246,10.668075561523438
|
| 73 |
+
2020-03-17,2600,11.43000030517578,11.649999618530272,11.43000030517578,11.649999618530272,11.476874351501465
|
| 74 |
+
2020-03-16,3200,11.470000267028809,11.776000022888184,11.390000343322756,11.390000343322756,11.220738410949709
|
| 75 |
+
2020-03-13,9100,10.720000267028809,12.239999771118164,10.720000267028809,12.239999771118164,12.058106422424316
|
| 76 |
+
2020-03-12,2700,11.390000343322756,11.991999626159668,11.390000343322756,11.80799961090088,11.632526397705078
|
| 77 |
+
2020-03-11,100,12.638999938964846,12.638999938964846,12.638999938964846,12.638999938964846,12.451177597045898
|
| 78 |
+
2020-03-10,4400,12.899999618530272,12.989999771118164,12.890000343322756,12.989999771118164,12.796960830688477
|
| 79 |
+
2020-03-09,3100,12.130000114440918,13.029999732971191,12.130000114440918,12.87399959564209,12.682684898376465
|
| 80 |
+
2020-03-06,100,13.434000015258787,13.434000015258787,13.434000015258787,13.434000015258787,13.234362602233888
|
| 81 |
+
2020-03-05,12800,13.789999961853027,13.789999961853027,13.527999877929688,13.527999877929688,13.326966285705565
|
| 82 |
+
2020-03-04,1200,13.677000045776367,13.69499969482422,13.677000045776367,13.69499969482422,13.491483688354492
|
| 83 |
+
2020-03-03,2000,13.65999984741211,13.65999984741211,13.472999572753904,13.472999572753904,13.272783279418944
|
| 84 |
+
2020-03-02,1900,13.45199966430664,13.524999618530272,13.40999984741211,13.524999618530272,13.324010848999023
|
| 85 |
+
2020-02-28,2400,13.380000114440918,13.380000114440918,13.234000205993652,13.312999725341797,13.115160942077637
|
| 86 |
+
2020-02-27,1200,13.40999984741211,13.484999656677244,13.40999984741211,13.43299961090088,13.23337745666504
|
| 87 |
+
2020-02-26,300,13.744999885559082,13.744999885559082,13.656999588012695,13.656999588012695,13.45404815673828
|
| 88 |
+
2020-02-25,900,13.720000267028809,13.725000381469728,13.6850004196167,13.6850004196167,13.481634140014648
|
| 89 |
+
2020-02-24,600,13.87600040435791,13.87600040435791,13.84000015258789,13.871999740600586,13.665853500366213
|
| 90 |
+
2020-02-21,1900,14.020000457763672,14.03499984741211,14.020000457763672,14.03499984741211,13.82643222808838
|
| 91 |
+
2020-02-20,1000,14.10099983215332,14.10099983215332,14.04800033569336,14.074999809265137,13.865837097167969
|
| 92 |
+
2020-02-19,300,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,13.880615234375
|
| 93 |
+
2020-02-18,2800,14.130000114440918,14.130000114440918,14.031000137329102,14.0600004196167,13.85106086730957
|
| 94 |
+
2020-02-14,200,14.07699966430664,14.07699966430664,14.074999809265137,14.074999809265137,13.865837097167969
|
| 95 |
+
2020-02-13,600,14.04599952697754,14.0649995803833,14.043999671936035,14.0649995803833,13.855985641479492
|
| 96 |
+
2020-02-12,4100,14.020999908447266,14.06999969482422,14.020999908447266,14.050000190734863,13.841209411621096
|
| 97 |
+
2020-02-11,5600,14.100000381469728,14.100000381469728,14.013999938964846,14.02299976348877,13.814610481262209
|
| 98 |
+
2020-02-10,3400,13.960000038146973,13.989999771118164,13.949999809265137,13.989999771118164,13.782099723815918
|
| 99 |
+
2020-02-07,1600,13.95300006866455,13.975000381469728,13.95300006866455,13.96500015258789,13.757472038269045
|
| 100 |
+
2020-02-06,201400,13.977999687194824,14.029999732971191,13.949999809265137,13.994999885559082,13.787026405334473
|
| 101 |
+
2020-02-05,200,13.9399995803833,13.9399995803833,13.9399995803833,13.9399995803833,13.732843399047852
|
| 102 |
+
2020-02-04,1000,13.920000076293944,13.920000076293944,13.890000343322756,13.904999732971191,13.6983642578125
|
| 103 |
+
2020-02-03,700,13.848999977111816,13.852999687194824,13.84000015258789,13.84000015258789,13.634329795837402
|
| 104 |
+
2020-01-31,300,13.852999687194824,13.852999687194824,13.80500030517578,13.80500030517578,13.599849700927734
|
| 105 |
+
2020-01-30,500,13.880000114440918,13.880000114440918,13.880000114440918,13.880000114440918,13.673734664916992
|
| 106 |
+
2020-01-29,1700,13.829999923706056,13.887999534606935,13.829999923706056,13.875,13.66880989074707
|
| 107 |
+
2020-01-28,1700,13.878000259399414,13.878999710083008,13.875,13.875,13.66880989074707
|
| 108 |
+
2020-01-27,2000,13.899999618530272,13.899999618530272,13.814000129699709,13.81999969482422,13.61462688446045
|
| 109 |
+
2020-01-24,2500,13.902999877929688,13.906000137329102,13.902999877929688,13.904999732971191,13.6983642578125
|
| 110 |
+
2020-01-23,300,13.920000076293944,13.920000076293944,13.920000076293944,13.920000076293944,13.713140487670898
|
| 111 |
+
2020-01-22,1200,13.996999740600586,13.996999740600586,13.93000030517578,13.93000030517578,13.722992897033691
|
| 112 |
+
2020-01-21,6100,13.899999618530272,13.9399995803833,13.895000457763672,13.920000076293944,13.713140487670898
|
| 113 |
+
2020-01-17,1200,14.020000457763672,14.020000457763672,13.895000457763672,13.895000457763672,13.688512802124023
|
| 114 |
+
2020-01-16,2800,13.899999618530272,13.899999618530272,13.890000343322756,13.890999794006348,13.684572219848633
|
| 115 |
+
2020-01-15,800,13.920000076293944,13.920000076293944,13.880000114440918,13.880000114440918,13.673734664916992
|
| 116 |
+
2020-01-14,2700,13.857999801635742,13.869999885559082,13.821000099182127,13.850000381469728,13.644182205200195
|
| 117 |
+
2020-01-13,3400,13.824999809265137,13.84000015258789,13.81999969482422,13.81999969482422,13.61462688446045
|
| 118 |
+
2020-01-10,100,13.80500030517578,13.80500030517578,13.80500030517578,13.80500030517578,13.599849700927734
|
| 119 |
+
2020-01-09,200,13.803999900817873,13.803999900817873,13.800000190734863,13.800000190734863,13.594923973083494
|
| 120 |
+
2020-01-08,7300,13.795000076293944,13.809000015258787,13.779999732971191,13.795000076293944,13.589999198913574
|
| 121 |
+
2020-01-07,700,13.786999702453612,13.786999702453612,13.770999908447266,13.770999908447266,13.566354751586914
|
| 122 |
+
2020-01-06,400,13.890000343322756,13.890000343322756,13.769000053405762,13.769000053405762,13.564385414123535
|
| 123 |
+
2020-01-03,3400,13.777000427246096,13.78499984741211,13.760000228881836,13.770000457763672,13.565370559692385
|
| 124 |
+
2020-01-02,3700,13.788999557495115,13.789999961853027,13.762999534606935,13.774999618530272,13.570295333862305
|
| 125 |
+
2019-12-31,2600,13.760000228881836,13.760000228881836,13.75,13.75,13.545666694641112
|
| 126 |
+
2019-12-30,1300,13.765000343322756,13.765000343322756,13.755000114440918,13.755000114440918,13.550592422485352
|
| 127 |
+
2019-12-27,1900,13.779999732971191,13.779999732971191,13.755000114440918,13.755000114440918,13.550592422485352
|
| 128 |
+
2019-12-26,1000,13.720000267028809,13.739999771118164,13.720000267028809,13.739999771118164,13.535816192626951
|
| 129 |
+
2019-12-24,179200,13.723999977111816,13.74899959564209,13.6899995803833,13.720000267028809,13.51611328125
|
| 130 |
+
2019-12-23,19500,13.755000114440918,13.779999732971191,13.75,13.765000343322756,13.560444831848145
|
| 131 |
+
2019-12-20,1000,14.154999732971191,14.154999732971191,14.130000114440918,14.149999618530272,13.550592422485352
|
| 132 |
+
2019-12-19,400,14.119999885559082,14.125,14.119999885559082,14.125,13.526651382446287
|
| 133 |
+
2019-12-18,300,14.119000434875488,14.119000434875488,14.109999656677244,14.109999656677244,13.512287139892578
|
| 134 |
+
2019-12-17,800,14.109999656677244,14.119000434875488,14.104999542236328,14.104999542236328,13.50749969482422
|
| 135 |
+
2019-12-16,1300,14.071999549865724,14.100000381469728,14.071999549865724,14.100000381469728,13.502711296081545
|
| 136 |
+
2019-12-13,900,14.039999961853027,14.045000076293944,14.039999961853027,14.045000076293944,13.450040817260742
|
| 137 |
+
2019-12-12,500,14.029999732971191,14.029999732971191,14.029999732971191,14.029999732971191,13.435675621032717
|
| 138 |
+
2019-12-11,700,13.979999542236328,13.994999885559082,13.975000381469728,13.994999885559082,13.402158737182615
|
| 139 |
+
2019-12-10,1100,13.975000381469728,13.979999542236328,13.960000038146973,13.979999542236328,13.387794494628904
|
| 140 |
+
2019-12-09,200,13.96399974822998,13.977999687194824,13.96399974822998,13.977999687194824,13.385878562927244
|
| 141 |
+
2019-12-06,100,14.0,14.0,14.0,14.0,13.406946182250977
|
| 142 |
+
2019-12-05,2200,13.94200038909912,13.949000358581545,13.9350004196167,13.9350004196167,13.344701766967772
|
| 143 |
+
2019-12-04,100,13.9350004196167,13.9350004196167,13.9350004196167,13.9350004196167,13.344701766967772
|
| 144 |
+
2019-12-03,200,13.862000465393065,13.890000343322756,13.862000465393065,13.890000343322756,13.301607131958008
|
| 145 |
+
2019-12-02,400,13.920000076293944,13.920000076293944,13.914999961853027,13.914999961853027,13.325547218322756
|
| 146 |
+
2019-11-29,1300,14.0,14.010000228881836,13.991000175476074,14.005000114440918,13.411735534667969
|
| 147 |
+
2019-11-27,4300,14.010000228881836,14.010000228881836,14.0,14.005000114440918,13.411735534667969
|
| 148 |
+
2019-11-26,2200,13.970000267028809,14.0,13.95199966430664,13.989999771118164,13.39737033843994
|
| 149 |
+
2019-11-25,2500,13.95199966430664,13.958999633789062,13.946000099182127,13.949999809265137,13.359065055847168
|
| 150 |
+
2019-11-22,15000,13.904999732971191,13.93000030517578,13.904999732971191,13.904999732971191,13.31597137451172
|
| 151 |
+
2019-11-21,8400,13.920000076293944,13.920000076293944,13.895000457763672,13.895000457763672,13.306395530700684
|
| 152 |
+
2019-11-18,2400,13.899999618530272,13.940999984741213,13.850000381469728,13.93000030517578,13.33991241455078
|
| 153 |
+
2019-11-15,1200,13.930999755859377,13.930999755859377,13.918999671936035,13.93000030517578,13.33991241455078
|
| 154 |
+
2019-11-14,400,13.920000076293944,13.920000076293944,13.899999618530272,13.899999618530272,13.31118392944336
|
| 155 |
+
2019-11-13,300,13.88700008392334,13.88700008392334,13.875,13.875,13.28724193572998
|
| 156 |
+
2019-11-12,400,13.875,13.875,13.875,13.875,13.28724193572998
|
| 157 |
+
2019-11-11,1500,13.81999969482422,13.880000114440918,13.81999969482422,13.850000381469728,13.263301849365234
|
| 158 |
+
2019-11-08,400,13.8100004196167,13.850000381469728,13.8100004196167,13.850000381469728,13.263301849365234
|
| 159 |
+
2019-11-07,2000,13.883000373840332,13.885000228881836,13.829999923706056,13.854999542236328,13.268089294433596
|
| 160 |
+
2019-11-06,152600,13.899999618530272,13.899999618530272,13.869999885559082,13.885000228881836,13.296818733215332
|
| 161 |
+
2019-11-05,800,13.864999771118164,13.864999771118164,13.859999656677244,13.859999656677244,13.272876739501951
|
| 162 |
+
2019-11-04,2800,13.897000312805176,13.897000312805176,13.859999656677244,13.890000343322756,13.301607131958008
|
| 163 |
+
2019-11-01,700,13.840999603271484,13.875,13.840999603271484,13.875,13.28724193572998
|
| 164 |
+
2019-10-31,2500,13.920000076293944,13.920000076293944,13.810999870300291,13.815999984741213,13.230741500854492
|
| 165 |
+
2019-10-30,1100,13.800000190734863,13.81999969482422,13.779999732971191,13.8149995803833,13.22978401184082
|
| 166 |
+
2019-10-28,600,13.824000358581545,13.84000015258789,13.8149995803833,13.8149995803833,13.22978401184082
|
| 167 |
+
2019-10-25,200,13.829999923706056,13.829999923706056,13.829999923706056,13.829999923706056,13.244147300720217
|
| 168 |
+
2019-10-24,300,13.779999732971191,13.800000190734863,13.779999732971191,13.800000190734863,13.21541976928711
|
| 169 |
+
2019-10-23,3200,13.84000015258789,13.84000015258789,13.753000259399414,13.779999732971191,13.196266174316404
|
| 170 |
+
2019-10-22,900,13.800000190734863,13.800000190734863,13.765000343322756,13.772000312805176,13.188605308532717
|
| 171 |
+
2019-10-21,500,13.739999771118164,13.774999618530272,13.739999771118164,13.774999618530272,13.19147777557373
|
| 172 |
+
2019-10-18,2200,13.739999771118164,13.76200008392334,13.739999771118164,13.760000228881836,13.17711353302002
|
| 173 |
+
2019-10-17,300,13.737000465393065,13.739999771118164,13.737000465393065,13.739999771118164,13.157960891723633
|
| 174 |
+
2019-10-16,100,13.71399974822998,13.720000267028809,13.71399974822998,13.720000267028809,13.138808250427244
|
| 175 |
+
2019-10-15,300,13.710000038146973,13.72599983215332,13.710000038146973,13.72599983215332,13.144554138183596
|
| 176 |
+
2019-10-14,700,13.68000030517578,13.697999954223633,13.68000030517578,13.69499969482422,13.114867210388184
|
| 177 |
+
2019-10-11,800,13.696000099182127,13.760000228881836,13.696000099182127,13.708000183105469,13.127317428588867
|
| 178 |
+
2019-10-10,2000,13.668999671936035,13.670000076293944,13.62600040435791,13.645000457763672,13.066986083984377
|
| 179 |
+
2019-10-09,2400,13.659000396728516,13.68000030517578,13.64900016784668,13.65999984741211,13.081350326538086
|
| 180 |
+
2019-10-08,400,13.710000038146973,13.710000038146973,13.602999687194824,13.602999687194824,13.026763916015623
|
| 181 |
+
2019-10-07,8700,13.71399974822998,13.729999542236328,13.71399974822998,13.71500015258789,13.13401985168457
|
| 182 |
+
2019-10-04,1700,13.720000267028809,13.720000267028809,13.661999702453612,13.69499969482422,13.114867210388184
|
| 183 |
+
2019-10-03,1200,13.60099983215332,13.633000373840332,13.60099983215332,13.633000373840332,13.05549430847168
|
| 184 |
+
2019-10-02,1800,13.630000114440918,13.630000114440918,13.595000267028809,13.595000267028809,13.019103050231935
|
| 185 |
+
2019-10-01,8400,13.73900032043457,13.756999969482422,13.66800022125244,13.678000450134276,13.098588943481444
|
| 186 |
+
2019-09-30,3800,13.770000457763672,13.770000457763672,13.710000038146973,13.739999771118164,13.157960891723633
|
| 187 |
+
2019-09-27,600,13.789999961853027,13.789999961853027,13.704999923706056,13.704999923706056,13.124444007873535
|
| 188 |
+
2019-09-25,1600,13.715999603271484,13.760000228881836,13.715999603271484,13.734999656677244,13.153172492980955
|
| 189 |
+
2019-09-24,5200,13.84000015258789,13.84000015258789,13.739999771118164,13.755000114440918,13.17232608795166
|
| 190 |
+
2019-09-23,2800,13.779000282287598,13.800000190734863,13.774999618530272,13.774999618530272,13.19147777557373
|
| 191 |
+
2019-09-20,1600,13.881999969482422,13.888999938964846,13.881999969482422,13.885000228881836,13.188605308532717
|
| 192 |
+
2019-09-19,700,13.880999565124512,13.880999565124512,13.869999885559082,13.869999885559082,13.174358367919922
|
| 193 |
+
2019-09-18,1900,13.859999656677244,13.859999656677244,13.829999923706056,13.850000381469728,13.15536117553711
|
| 194 |
+
2019-09-17,6100,13.869000434875488,13.869000434875488,13.84000015258789,13.859999656677244,13.1648588180542
|
| 195 |
+
2019-09-16,1800,13.850000381469728,13.859999656677244,13.814000129699709,13.835000038146973,13.141112327575684
|
| 196 |
+
2019-09-13,1300,13.84000015258789,13.850000381469728,13.829999923706056,13.829999923706056,13.136363983154297
|
| 197 |
+
2019-09-12,1600,13.84000015258789,13.869999885559082,13.84000015258789,13.861000061035154,13.16580867767334
|
| 198 |
+
2019-09-11,3000,13.848999977111816,13.850000381469728,13.805999755859377,13.835000038146973,13.141112327575684
|
| 199 |
+
2019-09-10,2300,13.809000015258787,13.81999969482422,13.770000457763672,13.791000366210938,13.099319458007812
|
| 200 |
+
2019-09-09,3400,13.850000381469728,13.850000381469728,13.84000015258789,13.845000267028809,13.150611877441404
|
| 201 |
+
2019-09-06,100,13.854999542236328,13.854999542236328,13.854999542236328,13.854999542236328,13.160109519958494
|
| 202 |
+
2019-09-05,8400,13.979999542236328,13.979999542236328,13.829999923706056,13.84000015258789,13.145862579345703
|
| 203 |
+
2019-09-04,1300,13.829999923706056,13.829999923706056,13.753999710083008,13.779999732971191,13.088871955871582
|
| 204 |
+
2019-09-03,1100,13.723999977111816,13.729999542236328,13.720000267028809,13.729999542236328,13.041378021240234
|
| 205 |
+
2019-08-30,900,13.75,13.75,13.69200038909912,13.723999977111816,13.035680770874023
|
| 206 |
+
2019-08-29,400,13.690999984741213,13.729999542236328,13.690999984741213,13.729999542236328,13.041378021240234
|
| 207 |
+
2019-08-28,1500,13.6899995803833,13.699999809265137,13.654999732971191,13.670000076293944,12.98438835144043
|
| 208 |
+
2019-08-27,600,13.699999809265137,13.699999809265137,13.640000343322756,13.640000343322756,12.955892562866213
|
| 209 |
+
2019-08-26,700,13.5,13.649999618530272,13.5,13.628999710083008,12.94544506072998
|
| 210 |
+
2019-08-23,100,13.583000183105469,13.583000183105469,13.583000183105469,13.583000183105469,12.901752471923828
|
| 211 |
+
2019-08-22,500,13.6899995803833,13.70300006866455,13.6899995803833,13.699999809265137,13.012883186340332
|
| 212 |
+
2019-08-21,600,13.678000450134276,13.699000358581545,13.678000450134276,13.69499969482422,13.008133888244627
|
| 213 |
+
2019-08-20,400,13.64900016784668,13.670000076293944,13.64900016784668,13.670000076293944,12.98438835144043
|
| 214 |
+
2019-08-16,1900,13.647000312805176,13.647000312805176,13.628000259399414,13.645000457763672,12.96064281463623
|
| 215 |
+
2019-08-15,500,13.527999877929688,13.5649995803833,13.527999877929688,13.5649995803833,12.88465404510498
|
| 216 |
+
2019-08-14,400,13.524999618530272,13.524999618530272,13.524999618530272,13.524999618530272,12.846660614013672
|
| 217 |
+
2019-08-13,2700,13.659000396728516,13.6899995803833,13.659000396728516,13.65999984741211,12.974889755249023
|
| 218 |
+
2019-08-12,1600,13.539999961853027,13.640000343322756,13.539999961853027,13.600000381469728,12.91790008544922
|
| 219 |
+
2019-08-09,100,13.664999961853027,13.664999961853027,13.664999961853027,13.664999961853027,12.97963809967041
|
| 220 |
+
2019-08-08,1900,13.670000076293944,13.699999809265137,13.670000076293944,13.6850004196167,12.99863624572754
|
| 221 |
+
2019-08-07,8000,13.640000343322756,13.640000343322756,13.5600004196167,13.609999656677244,12.927396774291992
|
| 222 |
+
2019-08-06,1300,13.59000015258789,13.59000015258789,13.5649995803833,13.574999809265137,12.89415168762207
|
| 223 |
+
2019-08-05,1800,13.56999969482422,13.56999969482422,13.470999717712402,13.5,12.822915077209473
|
| 224 |
+
2019-08-02,500,13.649999618530272,13.649999618530272,13.649999618530272,13.649999618530272,12.965391159057615
|
| 225 |
+
2019-08-01,8000,13.770000457763672,13.770000457763672,13.729999542236328,13.734999656677244,13.046128273010256
|
| 226 |
+
2019-07-31,2700,13.760000228881836,13.770000457763672,13.699999809265137,13.699999809265137,13.012883186340332
|
| 227 |
+
2019-07-30,7700,13.739999771118164,13.753000259399414,13.699999809265137,13.734999656677244,13.046128273010256
|
| 228 |
+
2019-07-29,200,13.748000144958494,13.75,13.748000144958494,13.75,13.060376167297363
|
| 229 |
+
2019-07-25,3400,13.720000267028809,13.720000267028809,13.6899995803833,13.720000267028809,13.031882286071776
|
| 230 |
+
2019-07-24,600,13.779999732971191,13.779999732971191,13.744999885559082,13.744999885559082,13.05562686920166
|
| 231 |
+
2019-07-23,2000,13.6850004196167,13.739999771118164,13.673999786376951,13.732999801635742,13.044228553771973
|
| 232 |
+
2019-07-22,1600,13.70199966430664,13.729999542236328,13.696999549865724,13.696999549865724,13.01003360748291
|
| 233 |
+
2019-07-19,200,13.729999542236328,13.729999542236328,13.70199966430664,13.70199966430664,13.014782905578612
|
| 234 |
+
2019-07-18,400,13.67099952697754,13.71500015258789,13.67099952697754,13.71500015258789,13.027132034301758
|
| 235 |
+
2019-07-17,1900,13.6899995803833,13.739999771118164,13.6899995803833,13.704999923706056,13.017632484436035
|
| 236 |
+
2019-07-16,1200,13.73900032043457,13.73900032043457,13.6899995803833,13.713000297546388,13.02523136138916
|
| 237 |
+
2019-07-15,2100,13.760000228881836,13.760000228881836,13.729999542236328,13.729999542236328,13.041378021240234
|
| 238 |
+
2019-07-12,1400,13.729999542236328,13.729999542236328,13.720000267028809,13.720000267028809,13.031882286071776
|
| 239 |
+
2019-07-11,1000,13.710000038146973,13.710000038146973,13.670000076293944,13.6899995803833,13.003385543823242
|
| 240 |
+
2019-07-10,200,13.68000030517578,13.704999923706056,13.68000030517578,13.704999923706056,13.017632484436035
|
| 241 |
+
2019-07-09,3800,13.68000030517578,13.68000030517578,13.670000076293944,13.670000076293944,12.98438835144043
|
| 242 |
+
2019-07-08,1500,13.708999633789062,13.710000038146973,13.6850004196167,13.6850004196167,12.99863624572754
|
| 243 |
+
2019-07-05,500,13.6899995803833,13.71500015258789,13.678999900817873,13.71500015258789,13.027132034301758
|
| 244 |
+
2019-07-03,100,13.72599983215332,13.72599983215332,13.72599983215332,13.72599983215332,13.037578582763672
|
| 245 |
+
2019-07-02,1100,13.642000198364258,13.670000076293944,13.642000198364258,13.670000076293944,12.98438835144043
|
| 246 |
+
2019-07-01,1700,13.68000030517578,13.680999755859377,13.654999732971191,13.663999557495115,12.978689193725586
|
| 247 |
+
2019-06-28,1200,13.68000030517578,13.68000030517578,13.583999633789062,13.616999626159668,12.934045791625977
|
| 248 |
+
2019-06-27,300,13.609999656677244,13.609999656677244,13.585000038146973,13.585000038146973,12.90365219116211
|
| 249 |
+
2019-06-26,100,13.55500030517578,13.55500030517578,13.55500030517578,13.55500030517578,12.87515640258789
|
| 250 |
+
2019-06-25,1100,13.609999656677244,13.609999656677244,13.56999969482422,13.56999969482422,12.889404296875
|
| 251 |
+
2019-06-24,500,13.60200023651123,13.619999885559082,13.60200023651123,13.619999885559082,12.936895370483398
|
| 252 |
+
2019-06-21,700,13.701000213623049,13.71500015258789,13.699999809265137,13.71500015258789,12.941644668579102
|
| 253 |
+
2019-06-20,1100,13.739999771118164,13.760000228881836,13.720000267028809,13.734999656677244,12.960516929626465
|
| 254 |
+
2019-06-19,2100,13.619999885559082,13.664999961853027,13.614999771118164,13.664999961853027,12.894464492797852
|
| 255 |
+
2019-06-18,8100,13.64900016784668,13.649999618530272,13.609000205993652,13.614999771118164,12.847283363342283
|
| 256 |
+
2019-06-17,1600,13.58899974822998,13.58899974822998,13.5649995803833,13.5649995803833,12.80010223388672
|
| 257 |
+
2019-06-14,300,13.529999732971191,13.5600004196167,13.529999732971191,13.5600004196167,12.795385360717772
|
| 258 |
+
2019-06-13,2000,13.559000015258787,13.600000381469728,13.531999588012695,13.56999969482422,12.804821968078612
|
| 259 |
+
2019-06-12,1000,13.550000190734863,13.550000190734863,13.536999702453612,13.550000190734863,12.785948753356935
|
| 260 |
+
2019-06-11,200,13.545000076293944,13.545000076293944,13.545000076293944,13.545000076293944,12.781230926513672
|
| 261 |
+
2019-06-10,1100,13.619999885559082,13.619999885559082,13.550000190734863,13.56999969482422,12.804821968078612
|
| 262 |
+
2019-06-07,600,13.55799961090088,13.55799961090088,13.550000190734863,13.550000190734863,12.785948753356935
|
| 263 |
+
2019-06-06,600,13.454999923706056,13.484999656677244,13.454999923706056,13.484999656677244,12.724614143371582
|
| 264 |
+
2019-06-05,2400,13.489999771118164,13.489999771118164,13.449999809265137,13.475000381469728,12.71517848968506
|
| 265 |
+
2019-06-04,2200,13.39900016784668,13.428999900817873,13.390999794006348,13.404999732971191,12.649125099182127
|
| 266 |
+
2019-06-03,300,13.324000358581545,13.324000358581545,13.3149995803833,13.3149995803833,12.564200401306152
|
| 267 |
+
2019-05-31,200,13.28499984741211,13.289999961853027,13.28499984741211,13.289999961853027,12.540610313415527
|
| 268 |
+
2019-05-30,1700,13.279999732971191,13.324999809265137,13.279999732971191,13.324999809265137,12.573636054992676
|
| 269 |
+
2019-05-29,100,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,12.550045013427734
|
| 270 |
+
2019-05-28,200,13.388999938964846,13.388999938964846,13.345000267028809,13.345000267028809,12.592509269714355
|
| 271 |
+
2019-05-24,100,13.375,13.375,13.375,13.375,12.620817184448242
|
| 272 |
+
2019-05-23,1900,13.359999656677244,13.369999885559082,13.354999542236328,13.354999542236328,12.601943969726562
|
| 273 |
+
2019-05-22,4700,13.380000114440918,13.40999984741211,13.380000114440918,13.40999984741211,12.65384292602539
|
| 274 |
+
2019-05-21,4100,13.4399995803833,13.449999809265137,13.399999618530272,13.425000190734863,12.667997360229492
|
| 275 |
+
2019-05-20,100,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,12.616098403930664
|
| 276 |
+
2019-05-17,1900,13.45400047302246,13.45400047302246,13.40999984741211,13.420000076293944,12.66327953338623
|
| 277 |
+
2019-05-16,600,13.434000015258787,13.4399995803833,13.42199993133545,13.4399995803833,12.682150840759276
|
| 278 |
+
2019-05-15,800,13.368000030517578,13.390000343322756,13.368000030517578,13.385000228881836,12.630252838134766
|
| 279 |
+
2019-05-14,300,13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,12.611380577087402
|
| 280 |
+
2019-05-13,100,13.31700038909912,13.31700038909912,13.31700038909912,13.31700038909912,12.56608772277832
|
| 281 |
+
2019-05-10,100,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,12.65384292602539
|
| 282 |
+
2019-05-09,100,13.312000274658203,13.369999885559082,13.312000274658203,13.369999885559082,12.616098403930664
|
| 283 |
+
2019-05-08,700,13.428999900817873,13.428999900817873,13.380999565124512,13.402999877929688,12.64723777770996
|
| 284 |
+
2019-05-07,300,13.413999557495115,13.413999557495115,13.404999732971191,13.404999732971191,12.649125099182127
|
| 285 |
+
2019-05-06,100,13.451000213623049,13.46500015258789,13.451000213623049,13.46500015258789,12.70574188232422
|
| 286 |
+
2019-05-03,100,13.475000381469728,13.475000381469728,13.475000381469728,13.475000381469728,12.71517848968506
|
| 287 |
+
2019-05-02,1300,13.460000038146973,13.460000038146973,13.40999984741211,13.40999984741211,12.65384292602539
|
| 288 |
+
2019-05-01,600,13.470000267028809,13.47700023651123,13.46500015258789,13.46500015258789,12.70574188232422
|
| 289 |
+
2019-04-30,300,13.472000122070312,13.494999885559082,13.472000122070312,13.494999885559082,12.734051704406738
|
| 290 |
+
2019-04-29,1300,13.48900032043457,13.5,13.45199966430664,13.470000267028809,12.710460662841797
|
| 291 |
+
2019-04-26,1300,13.454999923706056,13.46500015258789,13.4399995803833,13.46500015258789,12.70574188232422
|
| 292 |
+
2019-04-25,600,13.41100025177002,13.4350004196167,13.40999984741211,13.4350004196167,12.677433967590332
|
| 293 |
+
2019-04-24,900,13.4399995803833,13.460000038146973,13.4399995803833,13.454999923706056,12.69630527496338
|
| 294 |
+
2019-04-23,500,13.45400047302246,13.454999923706056,13.449999809265137,13.454999923706056,12.69630527496338
|
| 295 |
+
2019-04-22,600,13.373000144958494,13.395000457763672,13.373000144958494,13.395000457763672,12.639689445495604
|
| 296 |
+
2019-04-17,700,13.404999732971191,13.420000076293944,13.404999732971191,13.420000076293944,12.66327953338623
|
| 297 |
+
2019-04-16,1000,13.45699977874756,13.45699977874756,13.4350004196167,13.4350004196167,12.677433967590332
|
| 298 |
+
2019-04-15,100,13.4350004196167,13.4350004196167,13.4350004196167,13.4350004196167,12.677433967590332
|
| 299 |
+
2019-04-12,600,13.402000427246096,13.425000190734863,13.399999618530272,13.425000190734863,12.667997360229492
|
| 300 |
+
2019-04-11,500,13.397000312805176,13.40999984741211,13.390000343322756,13.40999984741211,12.65384292602539
|
| 301 |
+
2019-04-10,100,13.404999732971191,13.404999732971191,13.404999732971191,13.404999732971191,12.649125099182127
|
| 302 |
+
2019-04-09,100,13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,12.625535011291506
|
| 303 |
+
2019-04-08,500,13.449999809265137,13.449999809265137,13.394000053405762,13.395000457763672,12.639689445495604
|
| 304 |
+
2019-04-05,1400,13.43000030517578,13.43000030517578,13.404999732971191,13.404999732971191,12.649125099182127
|
| 305 |
+
2019-04-04,3100,13.366000175476074,13.375,13.366000175476074,13.375,12.620817184448242
|
| 306 |
+
2019-04-03,100,13.369999885559082,13.369999885559082,13.369999885559082,13.369999885559082,12.616098403930664
|
| 307 |
+
2019-04-02,100,13.350000381469728,13.350000381469728,13.350000381469728,13.350000381469728,12.597228050231935
|
| 308 |
+
2019-04-01,3500,13.321000099182127,13.359999656677244,13.3100004196167,13.335000038146973,12.583072662353516
|
| 309 |
+
2019-03-29,2800,13.300999641418455,13.300999641418455,13.289999961853027,13.289999961853027,12.540610313415527
|
| 310 |
+
2019-03-28,100,13.246000289916992,13.265000343322756,13.246000289916992,13.265000343322756,12.517019271850586
|
| 311 |
+
2019-03-27,400,13.270000457763672,13.279999732971191,13.270000457763672,13.279999732971191,12.531172752380373
|
| 312 |
+
2019-03-26,3200,13.258000373840332,13.279999732971191,13.255000114440918,13.265999794006348,12.517963409423828
|
| 313 |
+
2019-03-25,3900,13.184000015258787,13.204999923706056,13.184000015258787,13.204999923706056,12.460402488708494
|
| 314 |
+
2019-03-22,800,13.335000038146973,13.335000038146973,13.21500015258789,13.21500015258789,12.46983814239502
|
| 315 |
+
2019-03-21,100,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,12.550045013427734
|
| 316 |
+
2019-03-20,400,13.25,13.274999618530272,13.25,13.274999618530272,12.52645492553711
|
| 317 |
+
2019-03-19,600,13.246999740600586,13.25,13.244999885559082,13.244999885559082,12.498147010803224
|
| 318 |
+
2019-03-18,600,13.253999710083008,13.253999710083008,13.23900032043457,13.239999771118164,12.493428230285645
|
| 319 |
+
2019-03-15,2000,13.282999992370604,13.309000015258787,13.282999992370604,13.300000190734863,12.489656448364258
|
| 320 |
+
2019-03-14,2400,13.239999771118164,13.260000228881836,13.239999771118164,13.260000228881836,12.452092170715332
|
| 321 |
+
2019-03-12,100,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,12.423919677734377
|
| 322 |
+
2019-03-11,1500,13.180999755859377,13.201000213623049,13.180999755859377,13.199999809265137,12.395748138427734
|
| 323 |
+
2019-03-08,500,13.114999771118164,13.135000228881836,13.114999771118164,13.135000228881836,12.334708213806152
|
| 324 |
+
2019-03-07,600,13.164999961853027,13.18000030517578,13.151000022888184,13.151000022888184,12.349733352661133
|
| 325 |
+
2019-03-06,200,13.18000030517578,13.19499969482422,13.18000030517578,13.19499969482422,12.391051292419435
|
| 326 |
+
2019-03-05,600,13.199000358581545,13.220000267028809,13.199000358581545,13.220000267028809,12.414528846740724
|
| 327 |
+
2019-03-04,700,13.229999542236328,13.229999542236328,13.218999862670898,13.218999862670898,12.41359043121338
|
| 328 |
+
2019-03-01,1100,13.20699977874756,13.260000228881836,13.20699977874756,13.236000061035154,12.429553985595703
|
| 329 |
+
2019-02-28,1300,13.90999984741211,13.90999984741211,13.210000038146973,13.220999717712402,12.415468215942385
|
| 330 |
+
2019-02-27,100,13.225000381469728,13.225000381469728,13.225000381469728,13.225000381469728,12.419225692749023
|
| 331 |
+
2019-02-26,1600,13.220000267028809,13.236000061035154,13.220000267028809,13.236000061035154,12.429553985595703
|
| 332 |
+
2019-02-25,200,13.244999885559082,13.244999885559082,13.244999885559082,13.244999885559082,12.438006401062012
|
| 333 |
+
2019-02-22,1600,13.260000228881836,13.260000228881836,13.18000030517578,13.225000381469728,12.419225692749023
|
| 334 |
+
2019-02-21,100,13.175000190734863,13.175000190734863,13.175000190734863,13.175000190734863,12.372269630432127
|
| 335 |
+
2019-02-20,100,13.18000030517578,13.18000030517578,13.18000030517578,13.18000030517578,12.376967430114744
|
| 336 |
+
2019-02-19,9300,13.166000366210938,13.206000328063965,13.149999618530272,13.19499969482422,12.391051292419435
|
| 337 |
+
2019-02-15,5100,13.119999885559082,13.170000076293944,13.119999885559082,13.154999732971191,12.35348892211914
|
| 338 |
+
2019-02-14,300,13.104000091552734,13.104999542236328,13.104000091552734,13.104999542236328,12.306535720825195
|
| 339 |
+
2019-02-13,3500,13.109999656677244,13.109999656677244,13.085000038146973,13.085000038146973,12.287755012512209
|
| 340 |
+
2019-02-12,200,13.071999549865724,13.074000358581545,13.071999549865724,13.074000358581545,12.277424812316896
|
| 341 |
+
2019-02-08,300,12.980999946594238,12.994999885559082,12.980999946594238,12.994999885559082,12.203238487243652
|
| 342 |
+
2019-02-07,100,12.994999885559082,12.994999885559082,12.994999885559082,12.994999885559082,12.203238487243652
|
| 343 |
+
2019-02-05,1700,13.079999923706056,13.079999923706056,12.991000175476074,13.0600004196167,12.264278411865234
|
| 344 |
+
2019-02-04,3400,12.982999801635742,13.00100040435791,12.970000267028809,13.00100040435791,12.208873748779297
|
| 345 |
+
2019-02-01,200,12.973999977111816,12.975000381469728,12.973999977111816,12.975000381469728,12.184456825256348
|
| 346 |
+
2019-01-31,200,12.979999542236328,12.98900032043457,12.979999542236328,12.98900032043457,12.197603225708008
|
| 347 |
+
2019-01-30,1200,12.84000015258789,12.949999809265137,12.84000015258789,12.92099952697754,12.133745193481444
|
| 348 |
+
2019-01-29,500,12.81999969482422,12.835000038146973,12.81999969482422,12.835000038146973,12.052987098693848
|
| 349 |
+
2019-01-28,100,12.807000160217283,12.824999809265137,12.807000160217283,12.824999809265137,12.043596267700195
|
| 350 |
+
2019-01-25,900,12.890000343322756,12.890000343322756,12.854999542236328,12.854999542236328,12.071767807006836
|
| 351 |
+
2019-01-24,900,12.795000076293944,12.8100004196167,12.795000076293944,12.8100004196167,12.02950954437256
|
| 352 |
+
2019-01-23,1700,12.890000343322756,12.890000343322756,12.739999771118164,12.779999732971191,12.001337051391602
|
| 353 |
+
2019-01-22,1700,12.869999885559082,12.869999885559082,12.729999542236328,12.755000114440918,11.977861404418944
|
| 354 |
+
2019-01-18,2200,12.829999923706056,12.829999923706056,12.824999809265137,12.824999809265137,12.043596267700195
|
| 355 |
+
2019-01-17,600,12.73799991607666,12.765000343322756,12.720999717712402,12.765000343322756,11.98725128173828
|
| 356 |
+
2019-01-16,1100,12.829999923706056,12.829999923706056,12.704999923706056,12.729000091552734,11.953444480895994
|
| 357 |
+
2019-01-15,900,12.666000366210938,12.708000183105469,12.666000366210938,12.70300006866455,11.929028511047363
|
| 358 |
+
2019-01-14,3000,12.720000267028809,12.720000267028809,12.664999961853027,12.664999961853027,11.89334487915039
|
| 359 |
+
2019-01-11,3000,12.699999809265137,12.710000038146973,12.699999809265137,12.699999809265137,11.9262113571167
|
| 360 |
+
2019-01-10,3800,12.689000129699709,12.710000038146973,12.65999984741211,12.69499969482422,11.921517372131348
|
| 361 |
+
2019-01-09,200,12.637999534606935,12.670000076293944,12.637999534606935,12.670000076293944,11.89803981781006
|
| 362 |
+
2019-01-08,2100,12.59000015258789,12.626999855041506,12.59000015258789,12.626999855041506,11.857660293579102
|
| 363 |
+
2019-01-07,5400,12.619999885559082,12.630000114440918,12.550000190734863,12.609999656677244,11.84169578552246
|
| 364 |
+
2019-01-04,7700,12.510000228881836,12.550000190734863,12.477999687194824,12.510000228881836,11.747788429260256
|
| 365 |
+
2019-01-03,500,12.40999984741211,12.40999984741211,12.347000122070312,12.347000122070312,11.594718933105469
|
| 366 |
+
2019-01-02,4000,12.25,12.40999984741211,12.25,12.383999824523926,11.62946605682373
|
| 367 |
+
2018-12-31,2900,12.359000205993652,12.390000343322756,12.324000358581545,12.366000175476074,11.61256217956543
|
| 368 |
+
2018-12-28,9900,12.348999977111816,12.399999618530272,12.300000190734863,12.321999549865724,11.571242332458494
|
| 369 |
+
2018-12-27,700,12.17099952697754,12.279999732971191,12.17099952697754,12.279999732971191,11.531800270080565
|
| 370 |
+
2018-12-26,1700,12.154000282287598,12.270000457763672,12.154000282287598,12.270000457763672,11.522411346435549
|
| 371 |
+
2018-12-24,300,12.18000030517578,12.18000030517578,12.149999618530272,12.149999618530272,11.39751434326172
|
| 372 |
+
2018-12-21,6200,12.3100004196167,12.390000343322756,12.300000190734863,12.300000190734863,11.447232246398926
|
| 373 |
+
2018-12-19,1100,12.562999725341797,12.59000015258789,12.479000091552734,12.479000091552734,11.61382293701172
|
| 374 |
+
2018-12-18,2100,12.520000457763672,12.552000045776367,12.520000457763672,12.552000045776367,11.681760787963867
|
| 375 |
+
2018-12-17,4800,12.619000434875488,12.649999618530272,12.510000228881836,12.531999588012695,11.663148880004885
|
| 376 |
+
2018-12-14,3700,12.6899995803833,12.6899995803833,12.664999961853027,12.664999961853027,11.786927223205565
|
| 377 |
+
2018-12-13,400,12.729999542236328,12.729999542236328,12.699999809265137,12.699999809265137,11.819499969482422
|
| 378 |
+
2018-12-12,2000,12.770000457763672,12.770000457763672,12.730999946594238,12.730999946594238,11.848350524902346
|
| 379 |
+
2018-12-11,1700,12.710000038146973,12.710000038146973,12.65999984741211,12.69499969482422,11.814846992492676
|
| 380 |
+
2018-12-10,5100,12.644000053405762,12.699999809265137,12.630000114440918,12.68000030517578,11.80088710784912
|
| 381 |
+
2018-12-07,700,12.720000267028809,12.720000267028809,12.67199993133545,12.69499969482422,11.814846992492676
|
| 382 |
+
2018-12-06,8600,12.670000076293944,12.760000228881836,12.65999984741211,12.753000259399414,11.86882495880127
|
| 383 |
+
2018-12-04,5600,12.960000038146973,12.960000038146973,12.81999969482422,12.81999969482422,11.931180000305176
|
| 384 |
+
2018-12-03,500,12.914999961853027,12.949999809265137,12.914999961853027,12.949999809265137,12.052166938781738
|
| 385 |
+
2018-11-30,4900,12.699999809265137,12.880000114440918,12.699999809265137,12.880000114440918,11.987021446228027
|
| 386 |
+
2018-11-29,18500,12.869999885559082,12.890000343322756,12.81999969482422,12.878999710083008,11.986089706420898
|
| 387 |
+
2018-11-28,15600,12.789999961853027,12.859999656677244,12.789999961853027,12.824000358581545,11.934904098510742
|
| 388 |
+
2018-11-27,700,12.760000228881836,12.760000228881836,12.729999542236328,12.729999542236328,11.847419738769531
|
| 389 |
+
2018-11-26,1900,12.770000457763672,12.770000457763672,12.701000213623049,12.770000457763672,11.884647369384766
|
| 390 |
+
2018-11-23,7800,12.696000099182127,12.720000267028809,12.67199993133545,12.68000030517578,11.80088710784912
|
| 391 |
+
2018-11-21,23000,12.718999862670898,12.760000228881836,12.697999954223633,12.739999771118164,11.85672664642334
|
| 392 |
+
2018-11-20,500,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,11.903260231018065
|
| 393 |
+
2018-11-19,1200,12.899999618530272,12.899999618530272,12.789999961853027,12.789999961853027,11.903260231018065
|
| 394 |
+
2018-11-16,21200,12.850000381469728,12.90999984741211,12.81999969482422,12.880000114440918,11.987021446228027
|
| 395 |
+
2018-11-15,32500,12.779999732971191,12.880000114440918,12.770000457763672,12.850000381469728,11.959101676940918
|
| 396 |
+
2018-11-14,25800,12.84000015258789,12.84000015258789,12.800000190734863,12.84000015258789,11.949792861938477
|
| 397 |
+
2018-11-13,1100,12.880000114440918,12.880000114440918,12.842000007629396,12.842000007629396,11.951655387878418
|
| 398 |
+
2018-11-12,47500,12.869999885559082,12.93000030517578,12.835000038146973,12.835000038146973,11.945140838623049
|
| 399 |
+
2018-11-09,6100,12.899999618530272,12.920000076293944,12.899999618530272,12.920000076293944,12.024247169494627
|
| 400 |
+
2018-11-08,39700,12.937000274658203,12.949999809265137,12.927000045776367,12.9399995803833,12.04286003112793
|
| 401 |
+
2018-11-07,2200,12.9399995803833,12.970000267028809,12.9399995803833,12.970000267028809,12.07077980041504
|
| 402 |
+
2018-11-06,3500,12.880000114440918,12.880000114440918,12.833999633789062,12.869999885559082,11.977713584899902
|
| 403 |
+
2018-11-05,800,12.817999839782717,12.869999885559082,12.817999839782717,12.869999885559082,11.977713584899902
|
| 404 |
+
2018-11-02,300,12.81999969482422,12.81999969482422,12.81999969482422,12.81999969482422,11.931180000305176
|
| 405 |
+
2018-11-01,100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.89395236968994
|
| 406 |
+
2018-10-31,3100,12.779999732971191,12.779999732971191,12.779999732971191,12.779999732971191,11.89395236968994
|
| 407 |
+
2018-10-30,900,12.711000442504885,12.729999542236328,12.711000442504885,12.729999542236328,11.847419738769531
|
| 408 |
+
2018-10-29,900,12.708000183105469,12.708000183105469,12.708000183105469,12.708000183105469,11.826944351196287
|
| 409 |
+
2018-10-26,2100,12.670000076293944,12.760000228881836,12.670000076293944,12.710000038146973,11.82880687713623
|
| 410 |
+
2018-10-25,3100,12.8100004196167,12.8100004196167,12.800000190734863,12.800000190734863,11.912567138671877
|
| 411 |
+
2018-10-24,1800,12.779999732971191,12.789999961853027,12.779999732971191,12.789999961853027,11.903260231018065
|
| 412 |
+
2018-10-23,100,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,11.987021446228027
|
| 413 |
+
2018-10-22,1000,12.864999771118164,12.880000114440918,12.864999771118164,12.880000114440918,11.987021446228027
|
| 414 |
+
2018-10-19,6100,12.890000343322756,12.890000343322756,12.850000381469728,12.850000381469728,11.959101676940918
|
| 415 |
+
2018-10-18,3900,12.960000038146973,12.960000038146973,12.880000114440918,12.880000114440918,11.987021446228027
|
| 416 |
+
2018-10-17,1400,12.949999809265137,12.989999771118164,12.90999984741211,12.960000038146973,12.06147289276123
|
| 417 |
+
2018-10-16,600,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,12.06147289276123
|
| 418 |
+
2018-10-15,9300,12.90999984741211,12.90999984741211,12.876999855041506,12.890000343322756,11.996329307556152
|
| 419 |
+
2018-10-12,800,12.949999809265137,12.949999809265137,12.821000099182127,12.821000099182127,11.932109832763672
|
| 420 |
+
2018-10-10,1000,12.970000267028809,12.979000091552734,12.970000267028809,12.979000091552734,12.079155921936035
|
| 421 |
+
2018-10-09,400,13.079999923706056,13.079999923706056,13.074999809265137,13.074999809265137,12.168501853942873
|
| 422 |
+
2018-10-08,600,13.09000015258789,13.09000015258789,13.079999923706056,13.079999923706056,12.173152923583984
|
| 423 |
+
2018-10-05,100,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,12.201074600219728
|
| 424 |
+
2018-10-04,200,13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,12.27552604675293
|
| 425 |
+
2018-10-03,200,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,12.34067440032959
|
| 426 |
+
2018-10-01,200,13.149999618530272,13.149999618530272,13.149999618530272,13.149999618530272,12.238300323486328
|
| 427 |
+
2018-09-28,400,13.20400047302246,13.20400047302246,13.192999839782717,13.192999839782717,12.278318405151367
|
| 428 |
+
2018-09-27,400,13.237000465393065,13.237000465393065,13.237000465393065,13.237000465393065,12.319270133972168
|
| 429 |
+
2018-09-26,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.303447723388672
|
| 430 |
+
2018-09-25,1000,13.239999771118164,13.239999771118164,13.220000267028809,13.220000267028809,12.303447723388672
|
| 431 |
+
2018-09-24,100,13.168999671936035,13.168999671936035,13.168999671936035,13.168999671936035,12.255985260009766
|
| 432 |
+
2018-09-21,100,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,12.255985260009766
|
| 433 |
+
2018-09-20,100,13.31999969482422,13.31999969482422,13.31999969482422,13.31999969482422,12.283649444580078
|
| 434 |
+
2018-09-19,1600,13.3100004196167,13.31999969482422,13.3100004196167,13.31999969482422,12.283649444580078
|
| 435 |
+
2018-09-18,1300,13.34000015258789,13.34000015258789,13.3100004196167,13.34000015258789,12.30209255218506
|
| 436 |
+
2018-09-17,1000,13.359999656677244,13.359999656677244,13.359999656677244,13.359999656677244,12.320537567138672
|
| 437 |
+
2018-09-14,3800,13.329999923706056,13.329999923706056,13.31999969482422,13.329999923706056,12.292872428894045
|
| 438 |
+
2018-09-13,2500,13.34000015258789,13.34000015258789,13.324000358581545,13.324000358581545,12.287338256835938
|
| 439 |
+
2018-09-12,100,13.279999732971191,13.279999732971191,13.279999732971191,13.279999732971191,12.246761322021484
|
| 440 |
+
2018-09-10,18100,13.279999732971191,13.279999732971191,13.253999710083008,13.279999732971191,12.246761322021484
|
| 441 |
+
2018-09-06,2300,13.34000015258789,13.34000015258789,13.260000228881836,13.279999732971191,12.246761322021484
|
| 442 |
+
2018-09-05,3500,13.289999961853027,13.295000076293944,13.289999961853027,13.295000076293944,12.260594367980955
|
| 443 |
+
2018-09-04,300,13.3100004196167,13.3100004196167,13.3100004196167,13.3100004196167,12.27442741394043
|
| 444 |
+
2018-08-31,10400,13.479999542236328,13.479999542236328,13.32800006866455,13.34000015258789,12.30209255218506
|
| 445 |
+
2018-08-30,300,13.343999862670898,13.343999862670898,13.343999862670898,13.343999862670898,12.305781364440918
|
| 446 |
+
2018-08-29,1700,13.350000381469728,13.350000381469728,13.34000015258789,13.34000015258789,12.30209255218506
|
| 447 |
+
2018-08-28,300,13.32800006866455,13.32800006866455,13.32800006866455,13.32800006866455,12.291028022766112
|
| 448 |
+
2018-08-27,4300,13.369999885559082,13.369999885559082,13.343000411987305,13.369999885559082,12.329758644104006
|
| 449 |
+
2018-08-24,100,13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,12.182208061218262
|
| 450 |
+
2018-08-23,100,13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,12.182208061218262
|
| 451 |
+
2018-08-21,500,13.289999961853027,13.289999961853027,13.289999961853027,13.289999961853027,12.255985260009766
|
| 452 |
+
2018-08-20,100,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,12.200650215148926
|
| 453 |
+
2018-08-17,100,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,12.200650215148926
|
| 454 |
+
2018-08-16,400,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,12.200650215148926
|
| 455 |
+
2018-08-15,1600,13.170000076293944,13.170000076293944,13.170000076293944,13.170000076293944,12.145319938659668
|
| 456 |
+
2018-08-13,2300,13.210000038146973,13.210000038146973,13.18000030517578,13.1899995803833,12.163763046264648
|
| 457 |
+
2018-08-10,2100,13.220000267028809,13.220000267028809,13.206000328063965,13.220000267028809,12.191429138183596
|
| 458 |
+
2018-08-09,2700,13.246000289916992,13.270000457763672,13.246000289916992,13.270000457763672,12.237540245056152
|
| 459 |
+
2018-08-08,100,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,12.228318214416506
|
| 460 |
+
2018-08-07,400,13.260000228881836,13.260000228881836,13.260000228881836,13.260000228881836,12.228318214416506
|
| 461 |
+
2018-08-03,200,13.25,13.25,13.25,13.25,12.219094276428224
|
| 462 |
+
2018-07-31,100,13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,12.163763046264648
|
| 463 |
+
2018-07-30,2100,13.210000038146973,13.210000038146973,13.1899995803833,13.1899995803833,12.163763046264648
|
| 464 |
+
2018-07-26,800,13.234000205993652,13.234000205993652,13.234000205993652,13.234000205993652,12.204341888427734
|
| 465 |
+
2018-07-24,1800,13.173999786376951,13.199999809265137,13.173999786376951,13.199999809265137,12.172986030578612
|
| 466 |
+
2018-07-20,100,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.20987319946289
|
| 467 |
+
2018-07-19,100,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,12.172986030578612
|
| 468 |
+
2018-07-17,200,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,12.172986030578612
|
| 469 |
+
2018-07-10,300,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,12.200650215148926
|
| 470 |
+
2018-07-06,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.970101356506348
|
| 471 |
+
2018-07-02,100,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,11.951658248901367
|
| 472 |
+
2018-06-28,100,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,11.951658248901367
|
| 473 |
+
2018-06-27,1700,13.020000457763672,13.059000015258787,12.960000038146973,12.960000038146973,11.951658248901367
|
| 474 |
+
2018-06-22,400,13.060999870300291,13.060999870300291,13.060999870300291,13.060999870300291,12.044800758361816
|
| 475 |
+
2018-06-21,900,13.020000457763672,13.038999557495115,13.010000228881836,13.010000228881836,11.997770309448242
|
| 476 |
+
2018-06-20,100,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,12.07154369354248
|
| 477 |
+
2018-06-19,100,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,12.07154369354248
|
| 478 |
+
2018-06-14,100,13.170000076293944,13.170000076293944,13.170000076293944,13.170000076293944,12.074311256408691
|
| 479 |
+
2018-06-06,100,13.149999618530272,13.149999618530272,13.149999618530272,13.149999618530272,12.055975914001465
|
| 480 |
+
2018-06-01,100,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,12.065142631530762
|
| 481 |
+
2018-05-29,100,13.15999984741211,13.15999984741211,13.15999984741211,13.15999984741211,12.065142631530762
|
| 482 |
+
2018-05-22,300,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,12.028470993041992
|
| 483 |
+
2018-05-21,4000,12.970000267028809,13.04599952697754,12.970000267028809,13.039999961853027,11.955127716064451
|
| 484 |
+
2018-05-17,1900,13.04800033569336,13.04800033569336,13.04800033569336,13.04800033569336,11.962462425231935
|
| 485 |
+
2018-05-15,300,13.100000381469728,13.100000381469728,13.100000381469728,13.100000381469728,12.010135650634766
|
| 486 |
+
2018-05-14,500,13.079999923706056,13.104000091552734,13.079999923706056,13.104000091552734,12.013802528381348
|
| 487 |
+
2018-05-07,600,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,12.000967025756836
|
| 488 |
+
2018-05-02,100,12.979000091552734,12.979000091552734,12.979000091552734,12.979000091552734,11.899200439453123
|
| 489 |
+
2018-04-30,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.900118827819824
|
| 490 |
+
2018-04-27,900,13.017000198364258,13.017000198364258,12.979999542236328,12.979999542236328,11.900118827819824
|
| 491 |
+
2018-04-25,200,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,11.890949249267578
|
| 492 |
+
2018-04-24,100,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,11.955127716064451
|
| 493 |
+
2018-04-23,500,13.039999961853027,13.039999961853027,13.039999961853027,13.039999961853027,11.955127716064451
|
| 494 |
+
2018-04-19,1900,13.039999961853027,13.09000015258789,13.039999961853027,13.09000015258789,12.000967025756836
|
| 495 |
+
2018-04-18,500,13.149999618530272,13.149999618530272,13.123000144958494,13.140000343322756,12.046805381774902
|
| 496 |
+
2018-04-17,2100,13.149999618530272,13.149999618530272,13.071999549865724,13.090999603271484,12.001883506774902
|
| 497 |
+
2018-04-16,1300,13.06999969482422,13.079999923706056,13.067999839782717,13.079999923706056,11.991798400878904
|
| 498 |
+
2018-04-13,900,13.048999786376951,13.048999786376951,13.048999786376951,13.048999786376951,11.96337890625
|
| 499 |
+
2018-04-12,2600,13.050000190734863,13.050000190734863,13.020999908447266,13.050000190734863,11.964295387268065
|
| 500 |
+
2018-04-11,100,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,11.991798400878904
|
| 501 |
+
2018-04-10,500,13.003999710083008,13.003999710083008,13.003999710083008,13.003999710083008,11.922121047973633
|
| 502 |
+
2018-04-09,100,12.899999618530272,12.899999618530272,12.899999618530272,12.899999618530272,11.826774597167969
|
| 503 |
+
2018-04-06,2400,12.970000267028809,12.970000267028809,12.93299961090088,12.93299961090088,11.857027053833008
|
| 504 |
+
2018-04-02,100,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,11.872613906860352
|
| 505 |
+
2018-03-29,3500,12.949999809265137,12.963000297546388,12.949999809265137,12.949999809265137,11.872613906860352
|
| 506 |
+
2018-03-28,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.900118827819824
|
| 507 |
+
2018-03-27,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.900118827819824
|
| 508 |
+
2018-03-26,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.900118827819824
|
| 509 |
+
2018-03-23,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.900118827819824
|
| 510 |
+
2018-03-22,100,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.900118827819824
|
| 511 |
+
2018-03-21,600,13.050000190734863,13.050000190734863,13.039999961853027,13.039999961853027,11.955127716064451
|
| 512 |
+
2018-03-20,100,13.053000450134276,13.053000450134276,13.053000450134276,13.053000450134276,11.967045783996582
|
| 513 |
+
2018-03-19,7400,13.100000381469728,13.100000381469728,13.053000450134276,13.053000450134276,11.967045783996582
|
| 514 |
+
2018-03-16,200,13.170000076293944,13.170000076293944,13.170000076293944,13.170000076293944,12.029386520385742
|
| 515 |
+
2018-03-15,500,13.121000289916992,13.121000289916992,13.121000289916992,13.121000289916992,11.98463249206543
|
| 516 |
+
2018-03-14,1400,13.170000076293944,13.170000076293944,13.170000076293944,13.170000076293944,12.029386520385742
|
| 517 |
+
2018-03-13,400,13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,12.047654151916506
|
| 518 |
+
2018-03-12,400,13.1899995803833,13.1899995803833,13.1899995803833,13.1899995803833,12.047654151916506
|
| 519 |
+
2018-03-09,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.07505702972412
|
| 520 |
+
2018-03-08,100,13.079999923706056,13.079999923706056,13.079999923706056,13.079999923706056,11.947181701660154
|
| 521 |
+
2018-03-07,1600,13.06999969482422,13.079999923706056,13.06999969482422,13.079999923706056,11.947181701660154
|
| 522 |
+
2018-03-06,400,13.064000129699709,13.064000129699709,13.064000129699709,13.064000129699709,11.932567596435549
|
| 523 |
+
2018-03-05,1400,13.010000228881836,13.06999969482422,12.994999885559082,13.06999969482422,11.938047409057615
|
| 524 |
+
2018-03-01,100,13.18000030517578,13.18000030517578,13.18000030517578,13.18000030517578,12.038522720336914
|
| 525 |
+
2018-02-27,400,13.12399959564209,13.18000030517578,13.12399959564209,13.18000030517578,12.038522720336914
|
| 526 |
+
2018-02-26,100,13.18000030517578,13.18000030517578,13.18000030517578,13.18000030517578,12.038522720336914
|
| 527 |
+
2018-02-23,100,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,11.974583625793455
|
| 528 |
+
2018-02-21,100,13.109999656677244,13.109999656677244,13.109999656677244,13.109999656677244,11.974583625793455
|
| 529 |
+
2018-02-20,600,13.09000015258789,13.09000015258789,13.09000015258789,13.09000015258789,11.95631504058838
|
| 530 |
+
2018-02-14,100,12.93000030517578,12.93000030517578,12.93000030517578,12.93000030517578,11.810173988342283
|
| 531 |
+
2018-02-13,1000,12.93000030517578,12.93000030517578,12.93000030517578,12.93000030517578,11.810173988342283
|
| 532 |
+
2018-02-09,1000,12.869999885559082,12.869999885559082,12.789999961853027,12.789999961853027,11.682296752929688
|
| 533 |
+
2018-02-08,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.07505702972412
|
| 534 |
+
2018-02-06,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.07505702972412
|
| 535 |
+
2018-02-05,100,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,12.07505702972412
|
| 536 |
+
2018-02-02,400,13.260000228881836,13.260000228881836,13.220000267028809,13.220000267028809,12.07505702972412
|
| 537 |
+
2018-02-01,100,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,12.184664726257324
|
| 538 |
+
2018-01-31,1200,13.34000015258789,13.34000015258789,13.34000015258789,13.34000015258789,12.184664726257324
|
| 539 |
+
2018-01-29,400,13.399999618530272,13.399999618530272,13.399999618530272,13.399999618530272,12.239466667175291
|
| 540 |
+
2018-01-26,900,13.420000076293944,13.420000076293944,13.406000137329102,13.406000137329102,12.244948387145994
|
| 541 |
+
2018-01-25,100,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,12.248601913452148
|
| 542 |
+
2018-01-23,400,13.364999771118164,13.364999771118164,13.364999771118164,13.364999771118164,12.20749855041504
|
| 543 |
+
2018-01-22,1000,13.350000381469728,13.350000381469728,13.336999893188477,13.336999893188477,12.181922912597654
|
| 544 |
+
2018-01-18,100,13.281999588012695,13.281999588012695,13.281999588012695,13.281999588012695,12.13168716430664
|
| 545 |
+
2018-01-17,100,13.329999923706056,13.329999923706056,13.329999923706056,13.329999923706056,12.175531387329102
|
| 546 |
+
2018-01-16,7600,13.329999923706056,13.329999923706056,13.329999923706056,13.329999923706056,12.175531387329102
|
| 547 |
+
2018-01-12,100,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.093323707580565
|
| 548 |
+
2018-01-10,400,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.093323707580565
|
| 549 |
+
2018-01-08,100,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.093323707580565
|
| 550 |
+
2018-01-05,200,13.239999771118164,13.239999771118164,13.239999771118164,13.239999771118164,12.093323707580565
|
| 551 |
+
2018-01-04,900,13.229999542236328,13.239999771118164,13.229999542236328,13.239999771118164,12.093323707580565
|
| 552 |
+
2018-01-03,1200,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,12.05678939819336
|
| 553 |
+
2018-01-02,2900,14.449999809265137,14.449999809265137,13.170000076293944,13.170000076293944,12.029386520385742
|
| 554 |
+
2017-12-29,100,13.210000038146973,13.210000038146973,13.210000038146973,13.210000038146973,12.065924644470217
|
| 555 |
+
2017-12-28,400,13.119999885559082,13.119999885559082,13.119999885559082,13.119999885559082,11.983717918395994
|
| 556 |
+
2017-12-27,600,13.18000030517578,13.18000030517578,13.18000030517578,13.18000030517578,12.038522720336914
|
| 557 |
+
2017-12-22,200,13.18000030517578,13.18000030517578,13.18000030517578,13.18000030517578,12.015686988830565
|
| 558 |
+
2017-12-21,100,13.125,13.125,13.125,13.125,11.965545654296877
|
| 559 |
+
2017-12-20,600,13.125,13.125,13.125,13.125,11.965545654296877
|
| 560 |
+
2017-12-15,500,13.279999732971191,13.279999732971191,13.25100040435791,13.25100040435791,11.963723182678224
|
| 561 |
+
2017-12-11,400,13.25,13.25,13.25,13.25,11.962821006774902
|
| 562 |
+
2017-12-06,100,13.270000457763672,13.270000457763672,13.270000457763672,13.270000457763672,11.980876922607422
|
| 563 |
+
2017-12-01,100,13.06999969482422,13.06999969482422,13.06999969482422,13.06999969482422,11.800305366516112
|
| 564 |
+
2017-11-29,100,13.06999969482422,13.06999969482422,13.06999969482422,13.06999969482422,11.800305366516112
|
| 565 |
+
2017-11-14,700,13.109999656677244,13.109999656677244,13.085000038146973,13.085000038146973,11.813847541809082
|
| 566 |
+
2017-11-08,1000,13.15999984741211,13.15999984741211,13.140000343322756,13.140000343322756,11.86350440979004
|
| 567 |
+
2017-11-07,1900,13.149999618530272,13.149999618530272,13.130000114440918,13.130000114440918,11.85447597503662
|
| 568 |
+
2017-10-26,100,13.100000381469728,13.100000381469728,13.100000381469728,13.100000381469728,11.827391624450684
|
| 569 |
+
2017-10-25,1000,13.100000381469728,13.100000381469728,13.100000381469728,13.100000381469728,11.827391624450684
|
| 570 |
+
2017-10-23,100,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,11.782249450683596
|
| 571 |
+
2017-10-20,100,13.050000190734863,13.050000190734863,13.050000190734863,13.050000190734863,11.782249450683596
|
| 572 |
+
2017-10-17,100,13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,11.746133804321287
|
| 573 |
+
2017-10-02,100,13.010000228881836,13.010000228881836,13.010000228881836,13.010000228881836,11.746133804321287
|
| 574 |
+
2017-09-28,6200,12.979999542236328,12.979999542236328,12.979999542236328,12.979999542236328,11.719049453735352
|
| 575 |
+
2017-09-22,100,13.0,13.0,13.0,13.0,11.737105369567873
|
| 576 |
+
2017-09-21,200,13.0,13.0,13.0,13.0,11.737105369567873
|
| 577 |
+
2017-09-18,100,12.98799991607666,12.98799991607666,12.98799991607666,12.98799991607666,11.72627067565918
|
| 578 |
+
2017-09-12,400,13.06999969482422,13.06999969482422,13.06999969482422,13.06999969482422,11.726269721984863
|
| 579 |
+
2017-09-06,1000,13.003000259399414,13.003000259399414,13.003000259399414,13.003000259399414,11.666159629821776
|
| 580 |
+
2017-07-25,400,12.949999809265137,12.949999809265137,12.949999809265137,12.949999809265137,11.618606567382812
|
| 581 |
+
2017-07-14,100,12.970000267028809,12.970000267028809,12.970000267028809,12.970000267028809,11.636552810668944
|
| 582 |
+
2017-05-17,100,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,11.297412872314451
|
| 583 |
+
2017-05-11,100,12.649999618530272,12.649999618530272,12.649999618530272,12.649999618530272,11.297412872314451
|
| 584 |
+
2017-05-05,2400,12.710000038146973,12.710000038146973,12.694000244140623,12.694000244140623,11.336709022521973
|
| 585 |
+
2017-04-25,100,12.522000312805176,12.522000312805176,12.522000312805176,12.522000312805176,11.183100700378418
|
| 586 |
+
2017-04-04,1800,12.526000022888184,12.526000022888184,12.520000457763672,12.522000312805176,11.183100700378418
|
| 587 |
+
2017-03-27,500,12.503000259399414,12.503000259399414,12.503000259399414,12.503000259399414,11.166133880615234
|
| 588 |
+
2017-03-23,1000,12.468000411987305,12.468000411987305,12.468000411987305,12.468000411987305,11.134876251220703
|
| 589 |
+
2017-03-08,100,12.460000038146973,12.460000038146973,12.460000038146973,12.460000038146973,11.127731323242188
|
| 590 |
+
2017-03-07,1000,12.5,12.5,12.5,12.5,11.16345500946045
|
| 591 |
+
2017-03-06,1000,12.510000228881836,12.520000457763672,12.510000228881836,12.520000457763672,11.181315422058104
|
| 592 |
+
2017-02-28,1000,12.524999618530272,12.524999618530272,12.524999618530272,12.524999618530272,11.18578052520752
|
| 593 |
+
2017-02-27,1000,12.513999938964846,12.513999938964846,12.513999938964846,12.513999938964846,11.175955772399902
|
full_history/PSMT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSN.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSNL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSO.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSQ.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSR.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSTG.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSTI.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSTL.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSTV.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSV.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSX.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PSXP.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTAC.csv
ADDED
|
@@ -0,0 +1,73 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,29700,10.119999885559082,10.25,10.119999885559082,10.164999961853027,10.164999961853027
|
| 3 |
+
2020-07-01,32600,10.1899995803833,10.199999809265137,10.109999656677246,10.109999656677246,10.109999656677246
|
| 4 |
+
2020-06-30,8200,10.149999618530272,10.149999618530272,10.06999969482422,10.149999618530272,10.149999618530272
|
| 5 |
+
2020-06-29,26300,10.029999732971191,10.199999809265137,10.029999732971191,10.15999984741211,10.15999984741211
|
| 6 |
+
2020-06-26,3600,10.010000228881836,10.029999732971191,10.0,10.010000228881836,10.010000228881836
|
| 7 |
+
2020-06-25,2100,10.0,10.0,10.0,10.0,10.0
|
| 8 |
+
2020-06-23,3400,9.970000267028809,10.0,9.970000267028809,10.0,10.0
|
| 9 |
+
2020-06-22,200,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137
|
| 10 |
+
2020-06-19,700,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973
|
| 11 |
+
2020-06-17,87600,9.899999618530272,9.9399995803833,9.899999618530272,9.920000076293944,9.920000076293944
|
| 12 |
+
2020-06-16,20100,9.859999656677246,9.899999618530272,9.859999656677246,9.899999618530272,9.899999618530272
|
| 13 |
+
2020-06-15,26900,9.84000015258789,9.84000015258789,9.81999969482422,9.84000015258789,9.84000015258789
|
| 14 |
+
2020-06-12,200,9.838000297546388,9.838000297546388,9.838000297546388,9.838000297546388,9.838000297546388
|
| 15 |
+
2020-06-11,171900,9.850000381469728,9.850000381469728,9.75,9.75,9.75
|
| 16 |
+
2020-06-10,28700,9.880000114440918,9.920000076293944,9.850000381469728,9.850000381469728,9.850000381469728
|
| 17 |
+
2020-06-09,5400,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728
|
| 18 |
+
2020-06-08,116700,9.850000381469728,9.880000114440918,9.850000381469728,9.880000114440918,9.880000114440918
|
| 19 |
+
2020-06-05,3000,9.859999656677246,9.880000114440918,9.850000381469728,9.880000114440918,9.880000114440918
|
| 20 |
+
2020-06-04,67500,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728
|
| 21 |
+
2020-06-03,1600,9.829999923706056,9.850000381469728,9.829999923706056,9.850000381469728,9.850000381469728
|
| 22 |
+
2020-06-02,363500,9.850000381469728,9.857999801635742,9.850000381469728,9.857999801635742,9.857999801635742
|
| 23 |
+
2020-05-27,400,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863
|
| 24 |
+
2020-05-19,900,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863,9.800000190734863
|
| 25 |
+
2020-05-07,120500,9.75,9.899999618530272,9.75,9.899999618530272,9.899999618530272
|
| 26 |
+
2020-04-29,126000,9.824999809265137,9.824999809265137,9.760000228881836,9.760000228881836,9.760000228881836
|
| 27 |
+
2020-04-27,1000,9.899999618530272,9.899999618530272,9.760000228881836,9.760000228881836,9.760000228881836
|
| 28 |
+
2020-04-24,356800,9.850000381469728,9.899999618530272,9.760000228881836,9.850000381469728,9.850000381469728
|
| 29 |
+
2020-04-23,25000,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728
|
| 30 |
+
2020-04-22,100,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918
|
| 31 |
+
2020-04-17,400,9.760000228881836,9.850000381469728,9.75,9.850000381469728,9.850000381469728
|
| 32 |
+
2020-04-08,400,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137
|
| 33 |
+
2020-04-06,15000,9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137
|
| 34 |
+
2020-04-03,300,9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137,9.824999809265137
|
| 35 |
+
2020-04-02,32000,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728,9.850000381469728
|
| 36 |
+
2020-04-01,5000,9.880000114440918,9.899999618530272,9.819000244140623,9.850000381469728,9.850000381469728
|
| 37 |
+
2020-03-27,100,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211
|
| 38 |
+
2020-03-26,58200,9.630000114440918,9.6899995803833,9.630000114440918,9.649999618530272,9.649999618530272
|
| 39 |
+
2020-03-25,2900,9.5,9.649999618530272,9.5,9.649999618530272,9.649999618530272
|
| 40 |
+
2020-03-24,1500,9.449999809265137,9.550999641418455,9.449999809265137,9.470000267028809,9.470000267028809
|
| 41 |
+
2020-03-23,268300,9.350000381469728,9.449999809265137,9.350000381469728,9.399999618530272,9.399999618530272
|
| 42 |
+
2020-03-20,100100,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672
|
| 43 |
+
2020-03-19,302100,9.25,9.260000228881836,9.199999809265137,9.260000228881836,9.260000228881836
|
| 44 |
+
2020-03-18,215100,9.449999809265137,9.470000267028809,9.149999618530272,9.289999961853027,9.289999961853027
|
| 45 |
+
2020-03-17,1067700,9.510000228881836,9.529999732971191,9.449999809265137,9.529999732971191,9.529999732971191
|
| 46 |
+
2020-03-16,1000,9.600000381469728,9.600000381469728,9.600000381469728,9.600000381469728,9.600000381469728
|
| 47 |
+
2020-03-13,3800,9.8100004196167,9.890000343322754,9.800000190734863,9.890000343322754,9.890000343322754
|
| 48 |
+
2020-03-12,74900,9.859999656677246,9.899999618530272,9.800000190734863,9.899999618530272,9.899999618530272
|
| 49 |
+
2020-03-11,384200,9.90999984741211,10.050000190734863,9.880000114440918,10.050000190734863,10.050000190734863
|
| 50 |
+
2020-03-10,878200,9.90999984741211,10.050000190734863,9.90999984741211,9.949999809265137,9.949999809265137
|
| 51 |
+
2020-03-09,111500,9.920000076293944,9.93000030517578,9.899999618530272,9.899999618530272,9.899999618530272
|
| 52 |
+
2020-03-04,100000,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809
|
| 53 |
+
2020-02-20,100,10.071000099182127,10.071000099182127,10.071000099182127,10.071000099182127,10.071000099182127
|
| 54 |
+
2020-02-19,3900,9.970000267028809,10.09000015258789,9.960000038146973,10.09000015258789,10.09000015258789
|
| 55 |
+
2020-02-18,2100,9.979999542236328,10.079999923706056,9.970000267028809,10.079999923706056,10.079999923706056
|
| 56 |
+
2020-02-13,50000,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973,9.960000038146973
|
| 57 |
+
2020-02-12,1000,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863
|
| 58 |
+
2020-02-07,2100,10.020000457763672,10.020000457763672,10.0,10.0,10.0
|
| 59 |
+
2020-02-06,97700,9.920000076293944,10.050000190734863,9.920000076293944,10.0,10.0
|
| 60 |
+
2020-02-05,33000,9.920000076293944,10.050000190734863,9.920000076293944,9.920000076293944,9.920000076293944
|
| 61 |
+
2020-02-04,6400,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272
|
| 62 |
+
2020-01-31,12500,9.920000076293944,9.920000076293944,9.920000076293944,9.920000076293944,9.920000076293944
|
| 63 |
+
2020-01-30,97700,9.920000076293944,9.9399995803833,9.920000076293944,9.920000076293944,9.920000076293944
|
| 64 |
+
2020-01-29,343700,9.920000076293944,10.050000190734863,9.90999984741211,9.920000076293944,9.920000076293944
|
| 65 |
+
2020-01-28,243000,9.949999809265137,9.949999809265137,9.920000076293944,9.920000076293944,9.920000076293944
|
| 66 |
+
2020-01-27,400,9.84000015258789,9.989999771118164,9.84000015258789,9.899999618530272,9.899999618530272
|
| 67 |
+
2020-01-23,400,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137
|
| 68 |
+
2020-01-22,1000,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833
|
| 69 |
+
2020-01-21,200000,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833
|
| 70 |
+
2020-01-16,500,10.375,10.375,9.880000114440918,10.024999618530272,10.024999618530272
|
| 71 |
+
2020-01-15,125000,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272
|
| 72 |
+
2020-01-14,1000,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272
|
| 73 |
+
2020-01-13,725000,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272
|
full_history/PTACU.csv
ADDED
|
@@ -0,0 +1,93 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,300,10.25,10.25,10.25,10.25,10.25
|
| 3 |
+
2020-06-30,79300,10.600000381469728,10.600000381469728,10.199999809265137,10.600000381469728,10.600000381469728
|
| 4 |
+
2020-06-26,300,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137
|
| 5 |
+
2020-06-17,2700,10.34000015258789,10.350000381469728,10.34000015258789,10.350000381469728,10.350000381469728
|
| 6 |
+
2020-06-15,100100,10.100000381469728,10.119999885559082,10.100000381469728,10.119999885559082,10.119999885559082
|
| 7 |
+
2020-06-11,170000,10.149999618530272,10.149999618530272,10.119999885559082,10.119999885559082,10.119999885559082
|
| 8 |
+
2020-06-10,400,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137
|
| 9 |
+
2020-06-09,200,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137
|
| 10 |
+
2020-06-08,13000,10.18000030517578,10.199999809265137,10.15999984741211,10.15999984741211,10.15999984741211
|
| 11 |
+
2020-06-03,600,10.140000343322754,10.1899995803833,10.140000343322754,10.1899995803833,10.1899995803833
|
| 12 |
+
2020-06-02,2000,10.100000381469728,10.100000381469728,10.100000381469728,10.100000381469728,10.100000381469728
|
| 13 |
+
2020-05-28,10000,10.100000381469728,10.100000381469728,10.050000190734863,10.100000381469728,10.100000381469728
|
| 14 |
+
2020-05-27,100,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328
|
| 15 |
+
2020-05-20,2000,10.0,10.0,10.0,10.0,10.0
|
| 16 |
+
2020-05-19,3400,10.0,10.0,10.0,10.0,10.0
|
| 17 |
+
2020-05-13,100,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137,9.949999809265137
|
| 18 |
+
2020-05-04,1800,9.925000190734863,10.100000381469728,9.925000190734863,10.100000381469728,10.100000381469728
|
| 19 |
+
2020-05-01,100100,10.100000381469728,10.100000381469728,10.050000190734863,10.050000190734863,10.050000190734863
|
| 20 |
+
2020-04-28,51200,10.100000381469728,10.100000381469728,10.0,10.0,10.0
|
| 21 |
+
2020-04-27,200,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809,9.970000267028809
|
| 22 |
+
2020-04-24,700,9.760000228881836,10.0,9.760000228881836,10.0,10.0
|
| 23 |
+
2020-04-22,200,10.154999732971191,10.154999732971191,10.154999732971191,10.154999732971191,10.154999732971191
|
| 24 |
+
2020-04-15,100,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272,9.899999618530272
|
| 25 |
+
2020-04-14,100,10.034000396728516,10.034000396728516,10.034000396728516,10.034000396728516,10.034000396728516
|
| 26 |
+
2020-04-06,1000,9.979999542236328,10.07699966430664,9.880000114440918,9.880000114440918,9.880000114440918
|
| 27 |
+
2020-04-03,1000,9.880000114440918,9.883999824523926,9.880000114440918,9.883999824523926,9.883999824523926
|
| 28 |
+
2020-04-01,300,9.920000076293944,9.9399995803833,9.920000076293944,9.9399995803833,9.9399995803833
|
| 29 |
+
2020-03-31,12800,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833,9.9399995803833
|
| 30 |
+
2020-03-25,400,10.0,10.0,9.9399995803833,9.9399995803833,9.9399995803833
|
| 31 |
+
2020-03-24,300,9.649999618530272,9.979999542236328,9.649999618530272,9.979999542236328,9.979999542236328
|
| 32 |
+
2020-03-19,4500,9.600000381469728,10.0600004196167,9.600000381469728,10.0600004196167,10.0600004196167
|
| 33 |
+
2020-03-18,1500,9.850000381469728,10.079999923706056,9.850000381469728,10.079999923706056,10.079999923706056
|
| 34 |
+
2020-03-16,400,7.880000114440918,10.109999656677246,7.880000114440918,10.109999656677246,10.109999656677246
|
| 35 |
+
2020-03-13,16000,10.125,10.199999809265137,10.109999656677246,10.109999656677246,10.109999656677246
|
| 36 |
+
2020-03-12,12000,10.362000465393066,10.362000465393066,10.239999771118164,10.239999771118164,10.239999771118164
|
| 37 |
+
2020-03-11,200,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191
|
| 38 |
+
2020-03-10,400,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863,10.550000190734863
|
| 39 |
+
2020-03-09,700,10.5600004196167,10.574999809265137,10.5600004196167,10.5600004196167,10.5600004196167
|
| 40 |
+
2020-03-05,4300,10.571000099182127,10.619999885559082,10.5600004196167,10.619999885559082,10.619999885559082
|
| 41 |
+
2020-03-03,3700,10.36400032043457,10.649999618530272,10.359999656677246,10.619999885559082,10.619999885559082
|
| 42 |
+
2020-03-02,2300,10.593999862670898,10.649999618530272,10.593999862670898,10.649999618530272,10.649999618530272
|
| 43 |
+
2020-02-27,1100,10.56999969482422,10.649999618530272,10.56999969482422,10.649999618530272,10.649999618530272
|
| 44 |
+
2020-02-26,100,10.579999923706056,10.579999923706056,10.579999923706056,10.579999923706056,10.579999923706056
|
| 45 |
+
2020-02-25,1500,10.59000015258789,10.649999618530272,10.59000015258789,10.59000015258789,10.59000015258789
|
| 46 |
+
2020-02-24,200,10.600000381469728,10.600000381469728,10.600000381469728,10.600000381469728,10.600000381469728
|
| 47 |
+
2020-02-21,200,10.600000381469728,10.600000381469728,10.600000381469728,10.600000381469728,10.600000381469728
|
| 48 |
+
2020-02-20,1600,10.5,10.649999618530272,10.5,10.649999618530272,10.649999618530272
|
| 49 |
+
2020-02-18,100,10.572999954223633,10.572999954223633,10.572999954223633,10.572999954223633,10.572999954223633
|
| 50 |
+
2020-02-14,6400,10.36400032043457,10.649999618530272,10.359999656677246,10.649999618530272,10.649999618530272
|
| 51 |
+
2020-02-13,4400,10.359999656677246,10.630000114440918,10.359999656677246,10.359999656677246,10.359999656677246
|
| 52 |
+
2020-02-12,1100,10.401000022888184,10.649999618530272,10.401000022888184,10.649999618530272,10.649999618530272
|
| 53 |
+
2020-02-11,1500,10.425000190734863,10.699999809265137,10.425000190734863,10.550000190734863,10.550000190734863
|
| 54 |
+
2020-02-10,1100,10.425000190734863,10.699999809265137,10.425000190734863,10.699999809265137,10.699999809265137
|
| 55 |
+
2020-02-07,3200,10.470000267028809,10.699999809265137,10.470000267028809,10.699999809265137,10.699999809265137
|
| 56 |
+
2020-02-06,278900,10.25,10.479999542236328,10.25,10.479999542236328,10.479999542236328
|
| 57 |
+
2020-02-04,2800,10.25,10.253999710083008,10.25,10.25,10.25
|
| 58 |
+
2020-01-29,2000,10.25,10.329999923706056,10.25,10.32900047302246,10.32900047302246
|
| 59 |
+
2020-01-28,400,10.251999855041504,10.251999855041504,10.25,10.25,10.25
|
| 60 |
+
2020-01-27,900,10.34000015258789,10.34000015258789,10.25,10.25,10.25
|
| 61 |
+
2020-01-24,2100,10.5,10.5,10.25,10.3100004196167,10.3100004196167
|
| 62 |
+
2020-01-22,600,10.375,10.479999542236328,10.375,10.479999542236328,10.479999542236328
|
| 63 |
+
2020-01-21,500,10.253000259399414,10.498000144958496,10.25,10.496999740600586,10.496999740600586
|
| 64 |
+
2020-01-17,100,10.473999977111816,10.473999977111816,10.473999977111816,10.473999977111816,10.473999977111816
|
| 65 |
+
2020-01-16,10000,10.399999618530272,10.399999618530272,10.399999618530272,10.399999618530272,10.399999618530272
|
| 66 |
+
2020-01-15,500,10.406999588012695,10.4399995803833,10.406999588012695,10.4399995803833,10.4399995803833
|
| 67 |
+
2020-01-14,22100,10.399999618530272,10.399999618530272,10.220000267028809,10.390000343322754,10.390000343322754
|
| 68 |
+
2020-01-13,58100,10.390000343322754,10.401000022888184,10.380000114440918,10.399999618530272,10.399999618530272
|
| 69 |
+
2020-01-10,60800,10.25,10.34000015258789,10.25,10.34000015258789,10.34000015258789
|
| 70 |
+
2020-01-08,500,10.199999809265137,10.25100040435791,10.199999809265137,10.25100040435791,10.25100040435791
|
| 71 |
+
2020-01-06,1100,10.248000144958496,10.248000144958496,10.220000267028809,10.220000267028809,10.220000267028809
|
| 72 |
+
2019-12-30,9100,10.25,10.25,10.234999656677246,10.25,10.25
|
| 73 |
+
2019-12-23,10500,10.1899995803833,10.255000114440918,10.1899995803833,10.253999710083008,10.253999710083008
|
| 74 |
+
2019-12-20,600,10.168999671936035,10.175999641418455,10.168999671936035,10.175999641418455,10.175999641418455
|
| 75 |
+
2019-12-19,90100,10.1899995803833,10.1899995803833,10.15999984741211,10.15999984741211,10.15999984741211
|
| 76 |
+
2019-12-18,16400,10.18000030517578,10.199999809265137,10.18000030517578,10.1899995803833,10.1899995803833
|
| 77 |
+
2019-12-17,500,10.190999984741213,10.190999984741213,10.18000030517578,10.18000030517578,10.18000030517578
|
| 78 |
+
2019-12-16,300,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211,10.15999984741211
|
| 79 |
+
2019-12-13,7600,10.170000076293944,10.170000076293944,10.140000343322754,10.140000343322754,10.140000343322754
|
| 80 |
+
2019-12-12,28700,10.119999885559082,10.170000076293944,10.100000381469728,10.140000343322754,10.140000343322754
|
| 81 |
+
2019-12-11,9500,10.149999618530272,10.170000076293944,10.140000343322754,10.140000343322754,10.140000343322754
|
| 82 |
+
2019-12-10,2800,10.16100025177002,10.18000030517578,10.16100025177002,10.170000076293944,10.170000076293944
|
| 83 |
+
2019-12-09,6700,10.184000015258787,10.192999839782717,10.149999618530272,10.1899995803833,10.1899995803833
|
| 84 |
+
2019-12-06,17900,10.149999618530272,10.220000267028809,10.149999618530272,10.1850004196167,10.1850004196167
|
| 85 |
+
2019-12-05,1600,10.199999809265137,10.199999809265137,10.14799976348877,10.1899995803833,10.1899995803833
|
| 86 |
+
2019-12-04,19500,10.18000030517578,10.18000030517578,10.170000076293944,10.18000030517578,10.18000030517578
|
| 87 |
+
2019-12-03,800,10.18000030517578,10.18000030517578,10.170000076293944,10.170000076293944,10.170000076293944
|
| 88 |
+
2019-12-02,700,10.159000396728516,10.159000396728516,10.149999618530272,10.149999618530272,10.149999618530272
|
| 89 |
+
2019-11-29,1900,10.149999618530272,10.149999618530272,10.149999618530272,10.149999618530272,10.149999618530272
|
| 90 |
+
2019-11-27,125134,10.100000381469728,10.18000030517578,10.100000381469728,10.170000076293944,10.170000076293944
|
| 91 |
+
2019-11-26,611388,10.100000381469728,10.170000076293944,10.100000381469728,10.170000076293944,10.170000076293944
|
| 92 |
+
2019-11-25,65051,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082,10.119999885559082
|
| 93 |
+
2019-11-22,2202400,10.100000381469728,10.149999618530272,10.079999923706056,10.109999656677246,10.109999656677246
|
full_history/PTBD.csv
ADDED
|
@@ -0,0 +1,176 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,84100,25.290000915527344,25.290000915527344,25.05500030517578,25.184999465942383,25.184999465942383
|
| 3 |
+
2020-07-01,125900,24.940000534057614,25.25,24.88599967956543,25.0,25.0
|
| 4 |
+
2020-06-30,52800,24.86000061035156,24.97599983215332,24.86000061035156,24.940000534057614,24.940000534057614
|
| 5 |
+
2020-06-29,26400,25.104999542236328,25.131999969482425,25.01000022888184,25.040000915527344,25.040000915527344
|
| 6 |
+
2020-06-26,19300,25.520000457763672,25.520000457763672,25.1200008392334,25.13999938964844,25.13999938964844
|
| 7 |
+
2020-06-25,199900,25.358999252319336,25.420000076293945,25.239999771118164,25.40999984741211,25.40999984741211
|
| 8 |
+
2020-06-24,62900,25.540000915527344,25.57999992370605,25.34000015258789,25.38999938964844,25.38999938964844
|
| 9 |
+
2020-06-23,41400,25.57999992370605,25.71999931335449,25.53000068664551,25.56599998474121,25.56599998474121
|
| 10 |
+
2020-06-22,57200,26.04999923706055,26.21999931335449,25.51000022888184,25.645000457763672,25.645000457763672
|
| 11 |
+
2020-06-19,49200,26.10000038146973,26.10000038146973,25.59000015258789,25.64999961853028,25.63999938964844
|
| 12 |
+
2020-06-18,68300,25.96999931335449,25.96999931335449,25.70000076293945,25.73699951171875,25.726964950561523
|
| 13 |
+
2020-06-17,113500,26.25,26.25,25.729999542236328,25.77199935913086,25.761951446533203
|
| 14 |
+
2020-06-16,22000,25.67499923706055,25.790000915527344,25.67499923706055,25.770000457763672,25.759952545166016
|
| 15 |
+
2020-06-15,50200,25.81999969482422,25.81999969482422,25.72500038146973,25.80500030517578,25.79493904113769
|
| 16 |
+
2020-06-12,22400,25.819000244140625,25.85000038146973,25.790000915527344,25.84499931335449,25.834922790527344
|
| 17 |
+
2020-06-11,23100,25.82999992370605,26.05400085449219,25.70000076293945,25.75,25.73996162414551
|
| 18 |
+
2020-06-10,27900,25.61000061035156,25.770000457763672,25.61000061035156,25.75,25.73996162414551
|
| 19 |
+
2020-06-09,61100,25.709999084472656,25.86000061035156,25.56599998474121,25.70000076293945,25.68998146057129
|
| 20 |
+
2020-06-08,92100,25.540000915527344,25.56999969482422,25.5,25.54999923706055,25.54003715515137
|
| 21 |
+
2020-06-05,78900,25.70000076293945,25.70000076293945,25.5,25.51000022888184,25.50005531311035
|
| 22 |
+
2020-06-04,86000,25.71500015258789,26.040000915527344,25.670000076293945,25.709999084472656,25.69997596740723
|
| 23 |
+
2020-06-03,79700,25.940000534057614,26.059999465942383,25.64999961853028,25.729999542236328,25.71996879577637
|
| 24 |
+
2020-06-02,79700,25.809999465942383,27.170000076293945,25.75399971008301,25.8700008392334,25.85991477966309
|
| 25 |
+
2020-06-01,86000,25.8799991607666,26.07999992370605,25.795000076293945,25.88500022888184,25.874908447265625
|
| 26 |
+
2020-05-29,13400,25.95000076293945,25.95000076293945,25.761999130249023,25.81999969482422,25.809932708740234
|
| 27 |
+
2020-05-28,12100,25.6200008392334,25.790000915527344,25.6200008392334,25.770000457763672,25.759952545166016
|
| 28 |
+
2020-05-27,45600,26.01000022888184,26.01000022888184,25.709999084472656,25.78000068664551,25.769948959350582
|
| 29 |
+
2020-05-26,31600,25.69599914550781,25.815000534057614,25.69599914550781,25.79999923706055,25.78993988037109
|
| 30 |
+
2020-05-22,9400,25.809999465942383,25.809999465942383,25.71999931335449,25.76000022888184,25.749956130981445
|
| 31 |
+
2020-05-21,17900,25.78000068664551,25.78000068664551,25.690000534057614,25.73500061035156,25.72496795654297
|
| 32 |
+
2020-05-20,33700,25.54999923706055,25.76000022888184,25.54999923706055,25.729999542236328,25.71996879577637
|
| 33 |
+
2020-05-19,23100,25.93000030517578,25.93000030517578,25.66600036621093,25.68000030517578,25.66998863220215
|
| 34 |
+
2020-05-18,31000,25.79999923706055,25.79999923706055,25.739999771118164,25.739999771118164,25.72996520996093
|
| 35 |
+
2020-05-15,21300,25.89999961853028,25.940000534057614,25.670000076293945,25.770000457763672,25.759952545166016
|
| 36 |
+
2020-05-14,13500,25.863000869750977,25.92499923706055,25.86199951171875,25.8700008392334,25.85991477966309
|
| 37 |
+
2020-05-13,22600,25.815000534057614,25.89999961853028,25.79999923706055,25.84000015258789,25.82992553710937
|
| 38 |
+
2020-05-12,26000,25.65099906921387,25.78000068664551,25.64999961853028,25.78000068664551,25.769948959350582
|
| 39 |
+
2020-05-11,36600,25.795000076293945,25.79999923706055,25.690000534057614,25.690000534057614,25.67998504638672
|
| 40 |
+
2020-05-08,49300,25.78000068664551,25.920000076293945,25.78000068664551,25.82999992370605,25.819929122924805
|
| 41 |
+
2020-05-07,971900,25.70400047302246,25.96999931335449,25.65099906921387,25.854999542236328,25.84491920471192
|
| 42 |
+
2020-05-06,35800,25.65999984741211,25.8799991607666,25.65999984741211,25.85000038146973,25.839921951293945
|
| 43 |
+
2020-05-05,42800,25.56999969482422,25.917999267578125,25.51000022888184,25.88500022888184,25.874908447265625
|
| 44 |
+
2020-05-04,46700,25.809999465942383,25.99799919128418,25.70000076293945,25.95000076293945,25.939884185791016
|
| 45 |
+
2020-05-01,84600,25.770000457763672,26.0,25.72200012207031,25.87100028991699,25.86091423034668
|
| 46 |
+
2020-04-30,49500,25.96999931335449,26.06999969482422,25.815000534057614,25.937000274658203,25.92688751220703
|
| 47 |
+
2020-04-29,56300,26.190000534057614,26.190000534057614,25.76000022888184,25.87800025939941,25.86791038513184
|
| 48 |
+
2020-04-28,138100,25.79700088500977,25.86000061035156,25.70000076293945,25.85300064086914,25.84292030334473
|
| 49 |
+
2020-04-27,27900,25.86000061035156,25.86000061035156,25.670000076293945,25.729999542236328,25.71996879577637
|
| 50 |
+
2020-04-24,16600,25.694000244140625,25.940000534057614,25.694000244140625,25.881000518798828,25.87091064453125
|
| 51 |
+
2020-04-23,26600,25.61599922180176,26.15999984741211,25.57600021362305,25.87299919128418,25.862911224365234
|
| 52 |
+
2020-04-22,13800,25.96999931335449,26.01000022888184,25.68000030517578,25.84499931335449,25.834922790527344
|
| 53 |
+
2020-04-21,2900,25.863000869750977,25.98600006103516,25.80699920654297,25.89999961853028,25.889902114868164
|
| 54 |
+
2020-04-20,33100,27.1200008392334,27.1200008392334,25.739999771118164,25.77499961853028,25.764949798583984
|
| 55 |
+
2020-04-17,39600,25.989999771118164,26.006999969482425,25.70000076293945,25.84000015258789,25.82992553710937
|
| 56 |
+
2020-04-16,39200,25.6299991607666,26.20000076293945,25.6299991607666,25.84499931335449,25.834922790527344
|
| 57 |
+
2020-04-15,44600,25.89999961853028,25.959999084472656,25.645000457763672,25.84000015258789,25.82992553710937
|
| 58 |
+
2020-04-14,82200,25.75,25.75,25.51000022888184,25.55500030517578,25.54503631591797
|
| 59 |
+
2020-04-13,15900,25.940000534057614,25.940000534057614,25.43000030517578,25.54899978637696,25.53903961181641
|
| 60 |
+
2020-04-09,103200,25.54999923706055,25.6200008392334,25.36000061035156,25.59000015258789,25.58002281188965
|
| 61 |
+
2020-04-08,64500,26.85000038146973,28.0,25.51000022888184,25.569000244140625,25.55903244018555
|
| 62 |
+
2020-04-07,47800,25.59000015258789,25.64999961853028,25.35000038146973,25.569000244140625,25.55903244018555
|
| 63 |
+
2020-04-06,49200,25.88999938964844,26.10000038146973,25.59000015258789,25.59000015258789,25.58002281188965
|
| 64 |
+
2020-04-03,37800,25.85000038146973,25.95000076293945,25.75,25.81999969482422,25.809932708740234
|
| 65 |
+
2020-04-02,219900,25.8799991607666,26.11000061035156,25.61000061035156,25.6200008392334,25.61001205444336
|
| 66 |
+
2020-04-01,118900,25.670000076293945,25.95000076293945,25.538000106811523,25.8799991607666,25.869909286499023
|
| 67 |
+
2020-03-31,514200,25.6879997253418,25.79800033569336,25.20599937438965,25.51000022888184,25.50005531311035
|
| 68 |
+
2020-03-30,189600,25.54999923706055,25.82299995422364,25.190000534057614,25.68000030517578,25.66998863220215
|
| 69 |
+
2020-03-27,143500,24.93000030517578,25.55500030517578,23.8700008392334,25.520000457763672,25.51005172729492
|
| 70 |
+
2020-03-26,35700,25.02199935913086,25.65900039672852,24.97500038146973,25.64999961853028,25.63999938964844
|
| 71 |
+
2020-03-25,25200,24.89999961853028,25.53000068664551,24.89999961853028,25.479999542236328,25.47006607055664
|
| 72 |
+
2020-03-24,30900,25.78000068664551,25.78000068664551,25.01000022888184,25.25,25.24015617370605
|
| 73 |
+
2020-03-23,59700,24.09000015258789,25.709999084472656,24.09000015258789,25.65999984741211,25.64999580383301
|
| 74 |
+
2020-03-20,22000,25.10000038146973,25.36000061035156,24.84199905395508,25.36000061035156,25.227161407470703
|
| 75 |
+
2020-03-19,44300,24.88999938964844,25.04999923706055,24.64999961853028,24.64999961853028,24.5208797454834
|
| 76 |
+
2020-03-18,113500,25.020000457763672,26.309999465942383,23.979999542236328,24.53000068664551,24.401508331298828
|
| 77 |
+
2020-03-17,67700,25.0,25.79800033569336,25.0,25.01000022888184,24.878995895385746
|
| 78 |
+
2020-03-16,305700,25.19899940490723,28.40999984741211,25.19899940490723,26.229999542236328,26.09260177612305
|
| 79 |
+
2020-03-13,140200,25.21999931335449,26.06999969482422,25.0,25.0,24.86904716491699
|
| 80 |
+
2020-03-12,157200,26.5,28.21999931335449,25.15999984741211,25.482999801635746,25.34951591491699
|
| 81 |
+
2020-03-11,79500,25.29999923706055,25.68000030517578,25.29999923706055,25.38999938964844,25.25700187683105
|
| 82 |
+
2020-03-10,163700,25.5,25.959999084472656,25.18000030517578,25.25,25.11773681640625
|
| 83 |
+
2020-03-09,137600,25.76000022888184,27.125,25.76000022888184,26.21999931335449,26.08265495300293
|
| 84 |
+
2020-03-06,92400,25.84000015258789,26.68000030517578,25.562000274658203,25.709999084472656,25.575326919555664
|
| 85 |
+
2020-03-05,30200,25.63999938964844,25.63999938964844,25.440000534057614,25.52499961853028,25.39129638671875
|
| 86 |
+
2020-03-04,43600,25.60000038146973,25.60000038146973,25.457000732421875,25.5,25.36642837524414
|
| 87 |
+
2020-03-03,471800,25.312000274658203,25.57699966430664,25.312000274658203,25.44499969482422,25.31171607971192
|
| 88 |
+
2020-03-02,353200,25.13999938964844,25.559999465942383,25.10000038146973,25.559999465942383,25.42611312866211
|
| 89 |
+
2020-02-28,178200,25.309999465942383,25.53000068664551,24.96999931335449,25.53000068664551,25.396270751953125
|
| 90 |
+
2020-02-27,42500,25.60000038146973,25.6200008392334,25.290000915527344,25.343000411987305,25.21025085449219
|
| 91 |
+
2020-02-26,12900,25.6299991607666,25.69499969482422,25.489999771118164,25.65800094604492,25.523601531982425
|
| 92 |
+
2020-02-25,116400,25.8700008392334,25.940000534057614,25.57999992370605,25.57999992370605,25.446008682250977
|
| 93 |
+
2020-02-24,53100,25.8700008392334,25.989999771118164,25.76000022888184,25.79999923706055,25.66485595703125
|
| 94 |
+
2020-02-21,50000,25.96999931335449,26.170000076293945,25.96999931335449,26.03199958801269,25.895641326904297
|
| 95 |
+
2020-02-20,29800,26.04899978637696,26.1200008392334,25.95499992370605,26.03499984741211,25.898624420166016
|
| 96 |
+
2020-02-19,39500,26.18000030517578,26.18000030517578,25.96999931335449,25.989999771118164,25.85386085510254
|
| 97 |
+
2020-02-18,18200,25.95000076293945,26.0049991607666,25.89299964904785,25.94300079345703,25.80710792541504
|
| 98 |
+
2020-02-14,33200,25.98699951171875,26.059999465942383,25.92499923706055,25.989999771118164,25.85386085510254
|
| 99 |
+
2020-02-13,158100,26.0,26.03000068664551,25.8799991607666,25.96999931335449,25.833965301513672
|
| 100 |
+
2020-02-12,29400,25.64999961853028,26.059999465942383,25.64999961853028,26.011999130249023,25.87574577331543
|
| 101 |
+
2020-02-11,40000,26.09000015258789,26.09000015258789,25.88999938964844,25.93899917602539,25.80312728881836
|
| 102 |
+
2020-02-10,55600,25.89999961853028,25.979999542236328,25.729999542236328,25.88500022888184,25.74941253662109
|
| 103 |
+
2020-02-07,72500,25.71999931335449,25.96999931335449,25.70000076293945,25.82299995422364,25.68773460388184
|
| 104 |
+
2020-02-06,98100,25.86000061035156,25.93000030517578,25.770999908447266,25.85000038146973,25.71459579467773
|
| 105 |
+
2020-02-05,15900,25.8700008392334,25.89999961853028,25.75,25.82999992370605,25.69470024108887
|
| 106 |
+
2020-02-04,35800,25.84000015258789,25.84000015258789,25.72100067138672,25.80500030517578,25.669830322265625
|
| 107 |
+
2020-02-03,21900,25.75,25.790000915527344,25.709999084472656,25.709999084472656,25.575326919555664
|
| 108 |
+
2020-01-31,41100,25.75,25.75,25.604999542236328,25.64999961853028,25.515640258789062
|
| 109 |
+
2020-01-30,26800,25.6299991607666,25.790000915527344,25.60700035095215,25.73900032043457,25.60417556762696
|
| 110 |
+
2020-01-29,37200,25.63599967956543,25.71999931335449,25.61000061035156,25.665000915527344,25.53056335449219
|
| 111 |
+
2020-01-28,26000,25.53000068664551,25.82999992370605,25.53000068664551,25.66900062561035,25.53454399108887
|
| 112 |
+
2020-01-27,11000,25.489999771118164,25.559999465942383,25.40999984741211,25.43000030517578,25.296794891357425
|
| 113 |
+
2020-01-24,54700,25.64999961853028,25.75,25.559999465942383,25.64999961853028,25.515640258789062
|
| 114 |
+
2020-01-23,74900,25.71999931335449,25.81999969482422,25.68000030517578,25.81999969482422,25.68475151062012
|
| 115 |
+
2020-01-22,20500,25.709999084472656,25.79999923706055,25.709999084472656,25.71999931335449,25.58527374267578
|
| 116 |
+
2020-01-21,27000,25.729999542236328,25.82999992370605,25.70000076293945,25.709999084472656,25.575326919555664
|
| 117 |
+
2020-01-17,24200,25.81999969482422,25.81999969482422,25.68000030517578,25.72500038146973,25.59025001525879
|
| 118 |
+
2020-01-16,40100,25.68000030517578,25.79999923706055,25.68000030517578,25.7450008392334,25.610145568847656
|
| 119 |
+
2020-01-15,37300,25.68000030517578,25.75,25.68000030517578,25.68000030517578,25.54548454284668
|
| 120 |
+
2020-01-14,40900,25.68000030517578,25.79999923706055,25.60000038146973,25.68199920654297,25.547473907470703
|
| 121 |
+
2020-01-13,26500,25.64999961853028,25.71999931335449,25.64999961853028,25.670000076293945,25.53553581237793
|
| 122 |
+
2020-01-10,31900,25.64999961853028,25.70000076293945,25.64999961853028,25.64999961853028,25.515640258789062
|
| 123 |
+
2020-01-09,63300,25.57999992370605,25.729999542236328,25.55599975585937,25.62700080871582,25.49276351928711
|
| 124 |
+
2020-01-08,47300,25.63999938964844,25.63999938964844,25.5,25.590999603271484,25.45694923400879
|
| 125 |
+
2020-01-07,66500,25.4950008392334,25.6200008392334,25.4950008392334,25.57699966430664,25.443023681640625
|
| 126 |
+
2020-01-06,112300,25.690000534057614,25.690000534057614,25.489999771118164,25.53000068664551,25.396270751953125
|
| 127 |
+
2020-01-03,131100,25.60000038146973,25.690000534057614,25.60000038146973,25.63999938964844,25.505693435668945
|
| 128 |
+
2020-01-02,333600,25.63800048828125,26.1200008392334,25.60000038146973,25.670000076293945,25.53553581237793
|
| 129 |
+
2019-12-31,18200,25.59000015258789,25.6299991607666,25.51000022888184,25.540000915527344,25.406219482421875
|
| 130 |
+
2019-12-30,37700,25.57999992370605,25.670000076293945,25.489999771118164,25.582000732421875,25.447998046875
|
| 131 |
+
2019-12-27,13900,25.520000457763672,25.64999961853028,25.518999099731445,25.57500076293945,25.441036224365234
|
| 132 |
+
2019-12-26,16000,25.53000068664551,25.540000915527344,25.51000022888184,25.53000068664551,25.396270751953125
|
| 133 |
+
2019-12-24,15000,25.75,25.75,25.459999084472656,25.48200035095215,25.348522186279297
|
| 134 |
+
2019-12-23,57800,25.739999771118164,25.75,25.6299991607666,25.6299991607666,25.33757781982422
|
| 135 |
+
2019-12-20,37400,25.68000030517578,26.1200008392334,25.6299991607666,25.6299991607666,25.33757781982422
|
| 136 |
+
2019-12-19,20200,25.68000030517578,25.70000076293945,25.60000038146973,25.6299991607666,25.33757781982422
|
| 137 |
+
2019-12-18,79800,25.79999923706055,25.79999923706055,25.57999992370605,25.63999938964844,25.34746551513672
|
| 138 |
+
2019-12-17,37700,25.64999961853028,25.64999961853028,25.5,25.53000068664551,25.23872184753418
|
| 139 |
+
2019-12-16,26200,25.48699951171875,25.54999923706055,25.48699951171875,25.489999771118164,25.19917678833008
|
| 140 |
+
2019-12-13,21100,25.60000038146973,25.60000038146973,25.39999961853028,25.440000534057614,25.149747848510746
|
| 141 |
+
2019-12-12,18500,25.38999938964844,25.459999084472656,25.30100059509277,25.34000015258789,25.05088806152344
|
| 142 |
+
2019-12-11,81300,25.28000068664551,25.35000038146973,25.28000068664551,25.35000038146973,25.060773849487305
|
| 143 |
+
2019-12-10,28100,25.25,25.333999633789062,25.23699951171875,25.290000915527344,25.00146102905273
|
| 144 |
+
2019-12-09,17400,25.270000457763672,25.309999465942383,25.209999084472656,25.209999084472656,24.92237091064453
|
| 145 |
+
2019-12-06,62900,25.5,26.770000457763672,25.209999084472656,25.309999465942383,25.02123069763184
|
| 146 |
+
2019-12-05,24900,25.68000030517578,25.68000030517578,25.14999961853028,25.20499992370605,24.91742897033692
|
| 147 |
+
2019-12-04,9000,25.13999938964844,25.29899978637696,25.13999938964844,25.23500061035156,24.94708824157715
|
| 148 |
+
2019-12-03,18000,25.145000457763672,25.229999542236328,25.11400032043457,25.16200065612793,24.874919891357425
|
| 149 |
+
2019-12-02,12900,25.14999961853028,25.15999984741211,25.09000015258789,25.13999938964844,24.853168487548828
|
| 150 |
+
2019-11-29,9500,25.20000076293945,25.209999084472656,25.14999961853028,25.15500068664551,24.86800003051757
|
| 151 |
+
2019-11-27,30000,25.31999969482422,25.31999969482422,25.113000869750977,25.18000030517578,24.89271354675293
|
| 152 |
+
2019-11-26,38500,25.10000038146973,26.34000015258789,25.059999465942383,25.141000747680664,24.85416030883789
|
| 153 |
+
2019-11-25,18100,25.06999969482422,25.1299991607666,25.04999923706055,25.058000564575195,24.77210807800293
|
| 154 |
+
2019-11-22,32500,25.059999465942383,25.1259994506836,24.96999931335449,24.99900054931641,24.713781356811523
|
| 155 |
+
2019-11-21,9900,25.05400085449219,25.07500076293945,25.020000457763672,25.020000457763672,24.73454093933105
|
| 156 |
+
2019-11-20,375300,25.059999465942383,25.09499931335449,25.020000457763672,25.020000457763672,24.73454093933105
|
| 157 |
+
2019-11-19,28000,25.020000457763672,25.10000038146973,25.0,25.03000068664551,24.74442672729492
|
| 158 |
+
2019-11-18,7700,25.04700088500977,25.07999992370605,25.03899955749512,25.04999923706055,24.764196395874023
|
| 159 |
+
2019-11-15,18800,25.14999961853028,25.14999961853028,25.03000068664551,25.065000534057614,24.77902603149414
|
| 160 |
+
2019-11-14,20200,25.07999992370605,25.21999931335449,24.96999931335449,25.05200004577637,24.76617431640625
|
| 161 |
+
2019-11-13,57500,25.06999969482422,25.1299991607666,24.989999771118164,25.07399940490723,24.78792381286621
|
| 162 |
+
2019-11-12,71200,25.09000015258789,27.209999084472656,25.03700065612793,25.09199905395508,24.80571746826172
|
| 163 |
+
2019-11-11,27400,25.06999969482422,25.13999938964844,25.0,25.09000015258789,24.80373954772949
|
| 164 |
+
2019-11-08,21500,25.10000038146973,25.170000076293945,24.979999542236328,25.10000038146973,24.81362724304199
|
| 165 |
+
2019-11-07,213000,25.040000915527344,25.170000076293945,25.040000915527344,25.10000038146973,24.81362724304199
|
| 166 |
+
2019-11-06,17700,25.059999465942383,25.11000061035156,24.989999771118164,25.10000038146973,24.81362724304199
|
| 167 |
+
2019-11-05,13300,25.1200008392334,25.1200008392334,25.03000068664551,25.04999923706055,24.764196395874023
|
| 168 |
+
2019-11-04,16500,25.04400062561035,25.10000038146973,25.040000915527344,25.062000274658203,24.77606010437012
|
| 169 |
+
2019-11-01,21800,25.03199958801269,25.14999961853028,25.03199958801269,25.08799934387207,24.8017635345459
|
| 170 |
+
2019-10-31,1600,24.99600028991699,24.99600028991699,24.944000244140625,24.944000244140625,24.65940856933593
|
| 171 |
+
2019-10-30,26000,25.06999969482422,25.07699966430664,25.020000457763672,25.040000915527344,24.75431060791016
|
| 172 |
+
2019-10-29,2500,25.038000106811523,25.059999465942383,25.02400016784668,25.05500030517578,24.76913833618164
|
| 173 |
+
2019-10-28,4200,25.0,25.114999771118164,25.0,25.05500030517578,24.76913833618164
|
| 174 |
+
2019-10-25,1100,25.1299991607666,25.1299991607666,25.083999633789062,25.084999084472656,24.79879570007324
|
| 175 |
+
2019-10-24,40200,25.07999992370605,25.1200008392334,25.06999969482422,25.06999969482422,24.78396797180176
|
| 176 |
+
2019-10-23,596500,25.15500068664551,25.190000534057614,25.059999465942383,25.07399940490723,24.78792381286621
|
full_history/PTC.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTCT.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTE.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTEN.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTEU.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTF.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTGX.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTH.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTI.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTIN.csv
ADDED
|
@@ -0,0 +1,295 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
date,volume,open,high,low,close,adj close
|
| 2 |
+
2020-07-02,143700,23.40999984741211,23.420000076293945,23.350000381469727,23.36000061035156,23.36000061035156
|
| 3 |
+
2020-07-01,49100,23.400999069213867,23.43000030517578,23.36000061035156,23.405000686645508,23.405000686645508
|
| 4 |
+
2020-06-30,133200,23.309999465942383,23.420000076293945,23.309999465942383,23.40999984741211,23.40999984741211
|
| 5 |
+
2020-06-29,105200,23.38500022888184,23.420000076293945,23.34000015258789,23.34000015258789,23.34000015258789
|
| 6 |
+
2020-06-26,32200,23.402000427246094,23.44300079345703,23.3700008392334,23.3799991607666,23.3799991607666
|
| 7 |
+
2020-06-25,17600,23.40999984741211,23.43000030517578,23.38999938964844,23.38999938964844,23.38999938964844
|
| 8 |
+
2020-06-24,23000,23.39999961853028,23.43000030517578,23.38999938964844,23.38999938964844,23.38999938964844
|
| 9 |
+
2020-06-23,37500,23.420000076293945,23.459999084472656,23.38999938964844,23.40999984741211,23.40999984741211
|
| 10 |
+
2020-06-22,34900,23.39999961853028,23.46999931335449,23.39999961853028,23.434999465942383,23.434999465942383
|
| 11 |
+
2020-06-19,10400,23.440000534057617,23.440000534057617,23.40999984741211,23.420000076293945,23.420000076293945
|
| 12 |
+
2020-06-18,21900,23.440000534057617,23.46999931335449,23.350000381469727,23.458999633789062,23.458999633789062
|
| 13 |
+
2020-06-17,26000,23.39999961853028,23.459999084472656,23.39999961853028,23.40999984741211,23.40999984741211
|
| 14 |
+
2020-06-16,17000,23.43000030517578,23.450000762939453,23.420000076293945,23.434999465942383,23.434999465942383
|
| 15 |
+
2020-06-15,20800,23.434999465942383,23.46999931335449,23.410999298095703,23.459999084472656,23.459999084472656
|
| 16 |
+
2020-06-12,41500,23.440000534057617,23.46999931335449,23.39999961853028,23.39999961853028,23.39999961853028
|
| 17 |
+
2020-06-11,30500,23.40999984741211,23.479999542236328,23.39999961853028,23.46999931335449,23.46999931335449
|
| 18 |
+
2020-06-10,23800,23.40999984741211,23.46999931335449,23.39999961853028,23.459999084472656,23.459999084472656
|
| 19 |
+
2020-06-09,48500,23.40999984741211,23.479999542236328,23.39999961853028,23.46999931335449,23.46999931335449
|
| 20 |
+
2020-06-08,38500,23.44700050354004,23.479999542236328,23.44700050354004,23.475000381469727,23.475000381469727
|
| 21 |
+
2020-06-05,37400,23.39999961853028,23.46999931335449,23.39999961853028,23.459999084472656,23.459999084472656
|
| 22 |
+
2020-06-04,15000,23.45400047302246,23.46999931335449,23.39999961853028,23.434999465942383,23.434999465942383
|
| 23 |
+
2020-06-03,31100,23.39999961853028,23.46999931335449,23.39999961853028,23.39999961853028,23.39999961853028
|
| 24 |
+
2020-06-02,95600,23.459999084472656,23.489999771118164,23.39999961853028,23.458999633789062,23.458999633789062
|
| 25 |
+
2020-06-01,113400,23.420000076293945,23.479999542236328,23.3700008392334,23.44499969482422,23.44499969482422
|
| 26 |
+
2020-05-29,16300,23.395000457763672,23.43000030517578,23.36000061035156,23.429000854492188,23.429000854492188
|
| 27 |
+
2020-05-28,309000,23.39999961853028,23.420000076293945,23.3700008392334,23.3799991607666,23.3799991607666
|
| 28 |
+
2020-05-27,42100,23.38999938964844,23.420000076293945,23.3700008392334,23.395000457763672,23.395000457763672
|
| 29 |
+
2020-05-26,18400,23.3700008392334,23.43000030517578,23.3700008392334,23.39999961853028,23.39999961853028
|
| 30 |
+
2020-05-22,11100,23.388999938964844,23.43000030517578,23.36000061035156,23.39999961853028,23.39999961853028
|
| 31 |
+
2020-05-21,14800,23.39999961853028,23.43000030517578,23.39999961853028,23.413000106811523,23.413000106811523
|
| 32 |
+
2020-05-20,24700,23.39999961853028,23.420000076293945,23.39999961853028,23.39999961853028,23.39999961853028
|
| 33 |
+
2020-05-19,26900,23.39999961853028,23.43000030517578,23.38999938964844,23.40999984741211,23.40999984741211
|
| 34 |
+
2020-05-18,26200,23.420000076293945,23.440000534057617,23.36000061035156,23.38999938964844,23.38999938964844
|
| 35 |
+
2020-05-15,11500,23.393999099731445,23.440000534057617,23.36000061035156,23.3700008392334,23.3700008392334
|
| 36 |
+
2020-05-14,9700,23.43000030517578,23.43899917602539,23.3700008392334,23.40999984741211,23.40999984741211
|
| 37 |
+
2020-05-13,13400,23.40999984741211,23.440000534057617,23.3700008392334,23.415000915527344,23.415000915527344
|
| 38 |
+
2020-05-12,37500,23.43000030517578,23.440000534057617,23.3700008392334,23.43000030517578,23.43000030517578
|
| 39 |
+
2020-05-11,32900,23.43000030517578,23.440000534057617,23.3700008392334,23.38999938964844,23.38999938964844
|
| 40 |
+
2020-05-08,13400,23.440000534057617,23.440000534057617,23.3700008392334,23.40999984741211,23.40999984741211
|
| 41 |
+
2020-05-07,17800,23.440000534057617,23.440000534057617,23.3700008392334,23.39999961853028,23.39999961853028
|
| 42 |
+
2020-05-06,50200,23.3700008392334,23.440000534057617,23.3700008392334,23.38500022888184,23.38500022888184
|
| 43 |
+
2020-05-05,159500,23.450000762939453,23.47900009155273,23.375,23.395000457763672,23.395000457763672
|
| 44 |
+
2020-05-04,20000,23.420000076293945,23.479999542236328,23.40999984741211,23.434999465942383,23.434999465942383
|
| 45 |
+
2020-05-01,25000,23.40999984741211,23.450000762939453,23.40999984741211,23.42099952697754,23.42099952697754
|
| 46 |
+
2020-04-30,17800,23.475000381469727,23.479999542236328,23.43000030517578,23.43000030517578,23.43000030517578
|
| 47 |
+
2020-04-29,19200,23.51000022888184,23.51000022888184,23.40999984741211,23.459999084472656,23.459999084472656
|
| 48 |
+
2020-04-28,16200,23.479999542236328,23.479999542236328,23.440000534057617,23.475000381469727,23.475000381469727
|
| 49 |
+
2020-04-27,29000,23.44499969482422,23.479999542236328,23.43000030517578,23.47800064086914,23.47800064086914
|
| 50 |
+
2020-04-24,18400,23.479999542236328,23.479999542236328,23.40999984741211,23.420000076293945,23.420000076293945
|
| 51 |
+
2020-04-23,20900,23.39999961853028,23.459999084472656,23.39999961853028,23.420000076293945,23.420000076293945
|
| 52 |
+
2020-04-22,43700,23.40999984741211,23.489999771118164,23.40999984741211,23.45499992370605,23.45499992370605
|
| 53 |
+
2020-04-21,35400,23.41699981689453,23.489999771118164,23.31999969482422,23.479999542236328,23.479999542236328
|
| 54 |
+
2020-04-20,66800,23.420000076293945,23.489999771118164,23.3700008392334,23.479999542236328,23.479999542236328
|
| 55 |
+
2020-04-17,26100,23.46999931335449,23.489999771118164,23.40999984741211,23.46999931335449,23.46999931335449
|
| 56 |
+
2020-04-16,37300,23.489999771118164,23.559999465942383,23.420000076293945,23.496999740600582,23.496999740600582
|
| 57 |
+
2020-04-15,21100,23.444000244140625,23.5,23.429000854492188,23.489999771118164,23.489999771118164
|
| 58 |
+
2020-04-14,73000,23.420000076293945,23.479999542236328,23.420000076293945,23.451000213623047,23.451000213623047
|
| 59 |
+
2020-04-13,39200,23.489999771118164,23.489999771118164,23.420000076293945,23.450000762939453,23.450000762939453
|
| 60 |
+
2020-04-09,108000,23.459999084472656,23.51000022888184,23.40999984741211,23.450000762939453,23.450000762939453
|
| 61 |
+
2020-04-08,105600,23.420000076293945,23.5,23.420000076293945,23.459999084472656,23.459999084472656
|
| 62 |
+
2020-04-07,85300,23.46999931335449,23.56999969482422,23.420000076293945,23.43000030517578,23.43000030517578
|
| 63 |
+
2020-04-06,25100,23.43000030517578,23.5,23.43000030517578,23.48200035095215,23.48200035095215
|
| 64 |
+
2020-04-03,41200,23.43000030517578,23.51000022888184,23.43000030517578,23.5,23.5
|
| 65 |
+
2020-04-02,121800,23.39999961853028,23.496000289916992,23.38999938964844,23.46500015258789,23.46500015258789
|
| 66 |
+
2020-04-01,27600,23.450000762939453,23.46999931335449,23.416000366210938,23.464000701904297,23.464000701904297
|
| 67 |
+
2020-03-31,90300,23.43000030517578,23.459999084472656,23.270000457763672,23.31999969482422,23.31999969482422
|
| 68 |
+
2020-03-30,44200,23.39999961853028,23.479999542236328,23.39999961853028,23.41399955749512,23.41399955749512
|
| 69 |
+
2020-03-27,138500,23.420000076293945,23.5,23.39999961853028,23.479999542236328,23.479999542236328
|
| 70 |
+
2020-03-26,83000,23.43000030517578,23.51000022888184,23.38999938964844,23.479999542236328,23.479999542236328
|
| 71 |
+
2020-03-25,303400,23.479999542236328,23.549999237060547,23.3799991607666,23.5049991607666,23.5049991607666
|
| 72 |
+
2020-03-24,23600,23.479999542236328,23.559999465942383,23.3700008392334,23.51000022888184,23.51000022888184
|
| 73 |
+
2020-03-23,108100,23.516000747680664,23.530000686645508,23.391000747680664,23.5049991607666,23.5049991607666
|
| 74 |
+
2020-03-20,35300,23.420000076293945,23.61000061035156,23.420000076293945,23.51799964904785,23.51799964904785
|
| 75 |
+
2020-03-19,99400,23.6299991607666,23.6299991607666,23.46999931335449,23.5049991607666,23.5049991607666
|
| 76 |
+
2020-03-18,73000,23.57999992370605,23.59000015258789,23.459999084472656,23.459999084472656,23.459999084472656
|
| 77 |
+
2020-03-17,111500,23.440000534057617,23.604999542236328,23.39999961853028,23.559999465942383,23.559999465942383
|
| 78 |
+
2020-03-16,203900,21.530000686645508,25.549999237060547,21.530000686645508,23.57999992370605,23.57999992370605
|
| 79 |
+
2020-03-13,132000,23.559999465942383,23.674999237060547,23.51000022888184,23.600000381469727,23.600000381469727
|
| 80 |
+
2020-03-12,47200,23.440000534057617,23.61000061035156,23.209999084472656,23.59000015258789,23.59000015258789
|
| 81 |
+
2020-03-11,303300,23.450000762939453,23.559999465942383,23.440000534057617,23.53199958801269,23.53199958801269
|
| 82 |
+
2020-03-10,25300,23.709999084472656,23.709999084472656,23.25,23.53300094604492,23.53300094604492
|
| 83 |
+
2020-03-09,298000,23.200000762939453,23.81999969482422,23.200000762939453,23.39999961853028,23.39999961853028
|
| 84 |
+
2020-03-06,34300,24.049999237060547,24.3799991607666,24.049999237060547,24.349000930786133,24.349000930786133
|
| 85 |
+
2020-03-05,21700,24.65999984741211,24.65999984741211,24.450000762939453,24.5,24.5
|
| 86 |
+
2020-03-04,24900,24.670000076293945,24.98500061035156,24.600000381469727,24.950000762939453,24.950000762939453
|
| 87 |
+
2020-03-03,34900,24.670000076293945,27.13999938964844,24.18000030517578,24.30500030517578,24.30500030517578
|
| 88 |
+
2020-03-02,58400,24.21999931335449,24.540000915527344,24.027999877929688,24.53499984741211,24.53499984741211
|
| 89 |
+
2020-02-28,168800,23.729999542236328,24.280000686645508,23.6200008392334,24.26000022888184,24.26000022888184
|
| 90 |
+
2020-02-27,83500,24.64999961853028,24.93000030517578,24.35199928283692,24.35199928283692,24.35199928283692
|
| 91 |
+
2020-02-26,83900,25.21999931335449,25.3799991607666,25.04400062561035,25.075000762939453,25.075000762939453
|
| 92 |
+
2020-02-25,73500,25.46500015258789,25.479999542236328,24.959999084472656,25.059999465942383,25.059999465942383
|
| 93 |
+
2020-02-24,45400,25.38999938964844,25.600000381469727,25.3700008392334,25.44499969482422,25.44499969482422
|
| 94 |
+
2020-02-21,26900,26.459999084472656,26.5,26.38999938964844,26.4060001373291,26.4060001373291
|
| 95 |
+
2020-02-20,39400,26.729999542236328,26.729999542236328,26.43000030517578,26.54599952697754,26.54599952697754
|
| 96 |
+
2020-02-19,24900,26.76000022888184,26.790000915527344,26.690000534057617,26.73699951171875,26.73699951171875
|
| 97 |
+
2020-02-18,18300,26.67799949645996,26.68000030517578,26.63599967956543,26.65999984741211,26.65999984741211
|
| 98 |
+
2020-02-14,21400,26.84000015258789,26.84000015258789,26.729999542236328,26.82699966430664,26.82699966430664
|
| 99 |
+
2020-02-13,148000,26.940000534057617,26.940000534057617,26.815000534057617,26.849000930786133,26.849000930786133
|
| 100 |
+
2020-02-12,19900,27.03899955749512,27.07999992370605,27.020000457763672,27.05500030517578,27.05500030517578
|
| 101 |
+
2020-02-11,26900,26.950000762939453,27.020000457763672,26.905000686645508,26.959999084472656,26.959999084472656
|
| 102 |
+
2020-02-10,71500,26.6299991607666,26.780000686645508,26.6299991607666,26.75,26.75
|
| 103 |
+
2020-02-07,92300,26.809999465942383,26.815000534057617,26.69499969482422,26.71999931335449,26.71999931335449
|
| 104 |
+
2020-02-06,77400,26.8700008392334,27.01000022888184,26.77199935913086,26.940000534057617,26.940000534057617
|
| 105 |
+
2020-02-05,13600,26.676000595092773,26.75,26.6299991607666,26.718000411987305,26.718000411987305
|
| 106 |
+
2020-02-04,24000,26.350000381469727,26.520000457763672,26.350000381469727,26.43000030517578,26.43000030517578
|
| 107 |
+
2020-02-03,139900,26.11000061035156,26.1200008392334,25.8799991607666,26.01000022888184,26.01000022888184
|
| 108 |
+
2020-01-31,118400,26.270000457763672,26.270000457763672,25.790000915527344,25.88999938964844,25.88999938964844
|
| 109 |
+
2020-01-30,28100,26.34000015258789,26.558000564575195,26.295000076293945,26.5,26.5
|
| 110 |
+
2020-01-29,18600,26.690000534057617,26.709999084472656,26.559999465942383,26.61000061035156,26.61000061035156
|
| 111 |
+
2020-01-28,17700,26.5,26.63999938964844,26.5,26.6200008392334,26.6200008392334
|
| 112 |
+
2020-01-27,34300,26.38999938964844,26.530000686645508,26.3799991607666,26.415000915527344,26.415000915527344
|
| 113 |
+
2020-01-24,48000,27.059999465942383,27.11000061035156,26.88999938964844,26.940000534057617,26.940000534057617
|
| 114 |
+
2020-01-23,184600,27.020000457763672,27.059999465942383,26.839000701904297,27.054000854492188,27.054000854492188
|
| 115 |
+
2020-01-22,129000,27.15999984741211,27.170000076293945,27.075000762939453,27.075000762939453,27.075000762939453
|
| 116 |
+
2020-01-21,34300,27.09000015258789,27.132999420166016,27.0,27.027999877929688,27.027999877929688
|
| 117 |
+
2020-01-17,41500,27.239999771118164,27.25,27.160999298095703,27.2450008392334,27.2450008392334
|
| 118 |
+
2020-01-16,45900,27.11000061035156,27.170000076293945,27.065000534057617,27.13500022888184,27.13500022888184
|
| 119 |
+
2020-01-15,12500,26.959999084472656,27.06999969482422,26.959999084472656,27.00300025939941,27.00300025939941
|
| 120 |
+
2020-01-14,9200,27.0,27.07299995422364,26.98200035095215,27.02499961853028,27.02499961853028
|
| 121 |
+
2020-01-13,16400,26.940000534057617,27.020000457763672,26.89299964904785,26.96999931335449,26.96999931335449
|
| 122 |
+
2020-01-10,26900,27.0,27.0,26.850000381469727,26.850000381469727,26.850000381469727
|
| 123 |
+
2020-01-09,32900,26.950000762939453,26.96999931335449,26.84000015258789,26.96699905395508,26.96699905395508
|
| 124 |
+
2020-01-08,28400,26.71999931335449,26.93000030517578,26.71999931335449,26.86000061035156,26.86000061035156
|
| 125 |
+
2020-01-07,37300,26.72800064086914,26.84000015258789,26.72800064086914,26.76700019836425,26.76700019836425
|
| 126 |
+
2020-01-06,32500,26.63999938964844,26.84000015258789,26.63999938964844,26.81599998474121,26.81599998474121
|
| 127 |
+
2020-01-03,10900,26.75,26.8700008392334,26.700000762939453,26.700000762939453,26.700000762939453
|
| 128 |
+
2020-01-02,86100,26.940000534057617,27.049999237060547,26.8799991607666,26.983999252319336,26.983999252319336
|
| 129 |
+
2019-12-31,24200,26.63999938964844,26.790000915527344,26.63999938964844,26.790000915527344,26.790000915527344
|
| 130 |
+
2019-12-30,20200,26.93000030517578,26.93000030517578,26.700000762939453,26.700000762939453,26.700000762939453
|
| 131 |
+
2019-12-27,15600,26.809999465942383,26.92099952697754,26.809999465942383,26.86000061035156,26.86000061035156
|
| 132 |
+
2019-12-26,9600,26.75200080871582,26.799999237060547,26.75200080871582,26.780000686645508,26.780000686645508
|
| 133 |
+
2019-12-24,61400,26.663000106811523,26.709999084472656,26.663000106811523,26.67099952697754,26.67099952697754
|
| 134 |
+
2019-12-23,28600,26.96999931335449,27.01000022888184,26.920000076293945,26.989999771118164,26.989999771118164
|
| 135 |
+
2019-12-20,13900,26.979999542236328,27.01000022888184,26.959999084472656,26.968000411987305,26.968000411987305
|
| 136 |
+
2019-12-19,17700,26.86000061035156,26.972999572753903,26.809999465942383,26.89699935913086,26.89699935913086
|
| 137 |
+
2019-12-18,23900,26.8799991607666,26.93899917602539,26.86000061035156,26.90900039672852,26.90900039672852
|
| 138 |
+
2019-12-17,26900,26.950000762939453,27.0,26.910999298095703,26.97699928283692,26.97699928283692
|
| 139 |
+
2019-12-16,14500,27.09000015258789,27.100000381469727,26.996999740600582,27.030000686645508,27.030000686645508
|
| 140 |
+
2019-12-13,43700,26.690000534057617,26.89999961853028,26.690000534057617,26.770000457763672,26.770000457763672
|
| 141 |
+
2019-12-12,11600,26.43000030517578,26.63999938964844,26.3700008392334,26.61899948120117,26.61899948120117
|
| 142 |
+
2019-12-11,73300,26.31999969482422,26.440000534057617,26.277999877929688,26.41900062561035,26.41900062561035
|
| 143 |
+
2019-12-10,27600,26.309999465942383,26.34000015258789,26.19099998474121,26.28400039672852,26.28400039672852
|
| 144 |
+
2019-12-09,56900,26.309999465942383,26.46999931335449,26.299999237060547,26.299999237060547,26.299999237060547
|
| 145 |
+
2019-12-06,7300,26.350000381469727,26.38999938964844,26.32699966430664,26.356000900268555,26.356000900268555
|
| 146 |
+
2019-12-05,29300,26.1299991607666,26.190000534057617,26.1200008392334,26.165000915527344,26.165000915527344
|
| 147 |
+
2019-12-04,6600,26.170000076293945,26.21999931335449,26.145999908447266,26.18000030517578,26.18000030517578
|
| 148 |
+
2019-12-03,7900,25.799999237060547,25.989999771118164,25.799999237060547,25.96999931335449,25.96999931335449
|
| 149 |
+
2019-12-02,21400,26.209999084472656,26.209999084472656,25.98699951171875,26.08799934387207,26.08799934387207
|
| 150 |
+
2019-11-29,2000,26.280000686645508,26.280000686645508,26.170000076293945,26.215999603271484,26.215999603271484
|
| 151 |
+
2019-11-27,7200,26.39900016784668,26.43000030517578,26.3799991607666,26.40999984741211,26.40999984741211
|
| 152 |
+
2019-11-26,41200,26.32999992370605,26.38999938964844,26.308000564575195,26.31999969482422,26.31999969482422
|
| 153 |
+
2019-11-25,15500,26.36599922180176,26.3700008392334,26.290000915527344,26.35300064086914,26.35300064086914
|
| 154 |
+
2019-11-22,14800,26.21999931335449,26.21999931335449,26.09199905395508,26.184999465942383,26.184999465942383
|
| 155 |
+
2019-11-21,12800,26.13999938964844,26.270000457763672,26.04400062561035,26.14999961853028,26.14999961853028
|
| 156 |
+
2019-11-20,6300,26.239999771118164,26.25,26.124000549316406,26.145999908447266,26.145999908447266
|
| 157 |
+
2019-11-19,11900,26.36000061035156,26.41699981689453,26.299999237060547,26.34000015258789,26.34000015258789
|
| 158 |
+
2019-11-18,10000,26.309999465942383,26.39999961853028,26.309999465942383,26.3700008392334,26.3700008392334
|
| 159 |
+
2019-11-15,27300,26.309999465942383,26.3799991607666,26.24399948120117,26.3799991607666,26.3799991607666
|
| 160 |
+
2019-11-14,11000,26.170000076293945,26.209999084472656,26.1200008392334,26.19599914550781,26.19599914550781
|
| 161 |
+
2019-11-13,21500,26.14999961853028,26.268999099731445,26.14999961853028,26.26000022888184,26.26000022888184
|
| 162 |
+
2019-11-12,19400,26.43000030517578,26.43000030517578,26.290000915527344,26.30500030517578,26.30500030517578
|
| 163 |
+
2019-11-11,14400,26.233999252319336,26.32999992370605,26.229999542236328,26.295000076293945,26.295000076293945
|
| 164 |
+
2019-11-08,9800,26.270000457763672,26.32999992370605,26.25,26.326000213623047,26.326000213623047
|
| 165 |
+
2019-11-07,25500,26.450000762939453,26.450000762939453,26.34000015258789,26.34000015258789,26.34000015258789
|
| 166 |
+
2019-11-06,70000,26.350000381469727,26.350000381469727,26.23900032043457,26.30500030517578,26.30500030517578
|
| 167 |
+
2019-11-05,16800,26.280000686645508,26.31999969482422,26.24300003051757,26.28499984741211,26.28499984741211
|
| 168 |
+
2019-11-04,23200,26.36000061035156,26.36000061035156,26.21999931335449,26.29599952697754,26.29599952697754
|
| 169 |
+
2019-11-01,14100,26.15999984741211,26.170000076293945,26.100000381469727,26.14200019836425,26.14200019836425
|
| 170 |
+
2019-10-31,36700,25.950000762939453,25.950000762939453,25.80900001525879,25.940000534057617,25.940000534057617
|
| 171 |
+
2019-10-30,18400,25.89999961853028,26.020000457763672,25.809999465942383,25.992000579833984,25.992000579833984
|
| 172 |
+
2019-10-29,20000,25.84000015258789,25.93000030517578,25.81800079345703,25.90399932861328,25.90399932861328
|
| 173 |
+
2019-10-28,18500,25.86000061035156,25.93000030517578,25.86000061035156,25.89800071716309,25.89800071716309
|
| 174 |
+
2019-10-25,12100,25.746000289916992,25.86000061035156,25.71999931335449,25.832000732421875,25.832000732421875
|
| 175 |
+
2019-10-24,29100,25.81999969482422,25.850000381469727,25.75200080871582,25.809999465942383,25.809999465942383
|
| 176 |
+
2019-10-23,124600,25.690000534057617,25.76000022888184,25.68000030517578,25.731000900268555,25.731000900268555
|
| 177 |
+
2019-10-22,191100,25.670000076293945,25.84000015258789,25.65999984741211,25.709999084472656,25.709999084472656
|
| 178 |
+
2019-10-21,13300,25.71999931335449,25.71999931335449,25.690000534057617,25.690000534057617,25.690000534057617
|
| 179 |
+
2019-10-18,12800,25.51000022888184,25.559999465942383,25.496999740600582,25.549999237060547,25.549999237060547
|
| 180 |
+
2019-10-17,26500,25.607999801635746,25.631000518798828,25.54800033569336,25.54800033569336,25.54800033569336
|
| 181 |
+
2019-10-16,20800,25.440000534057617,25.54700088500977,25.43000030517578,25.51000022888184,25.51000022888184
|
| 182 |
+
2019-10-15,12000,25.299999237060547,25.540000915527344,25.299999237060547,25.4950008392334,25.4950008392334
|
| 183 |
+
2019-10-14,25600,25.3799991607666,25.3799991607666,25.21999931335449,25.239999771118164,25.239999771118164
|
| 184 |
+
2019-10-11,32200,25.299999237060547,25.46999931335449,25.299999237060547,25.347999572753903,25.347999572753903
|
| 185 |
+
2019-10-10,113200,24.799999237060547,24.989999771118164,24.799999237060547,24.989999771118164,24.989999771118164
|
| 186 |
+
2019-10-09,12300,24.770000457763672,24.86000061035156,24.729999542236328,24.81999969482422,24.81999969482422
|
| 187 |
+
2019-10-08,23700,24.68000030517578,24.700000762939453,24.606000900268555,24.6299991607666,24.6299991607666
|
| 188 |
+
2019-10-07,13600,24.920000076293945,24.950000762939453,24.84600067138672,24.8700008392334,24.8700008392334
|
| 189 |
+
2019-10-04,4900,24.739999771118164,24.858999252319336,24.709999084472656,24.858999252319336,24.858999252319336
|
| 190 |
+
2019-10-03,16300,24.56999969482422,24.68000030517578,24.434999465942383,24.677000045776367,24.677000045776367
|
| 191 |
+
2019-10-02,63600,24.6879997253418,24.700000762939453,24.49399948120117,24.549999237060547,24.549999237060547
|
| 192 |
+
2019-10-01,121800,25.270000457763672,25.27899932861328,24.95599937438965,25.020000457763672,25.020000457763672
|
| 193 |
+
2019-09-30,6400,25.209999084472656,25.25,25.1299991607666,25.1299991607666,25.1299991607666
|
| 194 |
+
2019-09-27,19800,25.200000762939453,25.292999267578125,25.1200008392334,25.150999069213867,25.150999069213867
|
| 195 |
+
2019-09-26,19400,25.277000427246094,25.31999969482422,25.190000534057617,25.275999069213867,25.275999069213867
|
| 196 |
+
2019-09-25,15800,25.14999961853028,25.239999771118164,25.066999435424805,25.229999542236328,25.229999542236328
|
| 197 |
+
2019-09-24,9000,25.43000030517578,25.440000534057617,25.27300071716309,25.299999237060547,25.299999237060547
|
| 198 |
+
2019-09-23,4700,25.290000915527344,25.3700008392334,25.290000915527344,25.34499931335449,25.34499931335449
|
| 199 |
+
2019-09-20,10100,25.520000457763672,25.530000686645508,25.40999984741211,25.40999984741211,25.40999984741211
|
| 200 |
+
2019-09-19,5800,25.450000762939453,25.530000686645508,25.43000030517578,25.43000030517578,25.43000030517578
|
| 201 |
+
2019-09-18,6200,25.34000015258789,25.36000061035156,25.209999084472656,25.36000061035156,25.36000061035156
|
| 202 |
+
2019-09-17,3400,25.200000762939453,25.40999984741211,25.200000762939453,25.40999984741211,25.40999984741211
|
| 203 |
+
2019-09-16,11200,25.290000915527344,25.3700008392334,25.25,25.28899955749512,25.28899955749512
|
| 204 |
+
2019-09-13,3400,25.489999771118164,25.549999237060547,25.444000244140625,25.44799995422364,25.44799995422364
|
| 205 |
+
2019-09-12,28800,25.25,25.413000106811523,25.25,25.3799991607666,25.3799991607666
|
| 206 |
+
2019-09-11,11300,25.15999984741211,25.21999931335449,25.14999961853028,25.209999084472656,25.209999084472656
|
| 207 |
+
2019-09-10,6500,24.989999771118164,25.11000061035156,24.989999771118164,25.075000762939453,25.075000762939453
|
| 208 |
+
2019-09-09,26000,25.027000427246094,25.059999465942383,24.96999931335449,25.03499984741211,25.03499984741211
|
| 209 |
+
2019-09-06,7200,24.989999771118164,25.020000457763672,24.97599983215332,24.97599983215332,24.97599983215332
|
| 210 |
+
2019-09-05,3100,24.891000747680664,24.937000274658203,24.888999938964844,24.888999938964844,24.888999938964844
|
| 211 |
+
2019-09-04,16400,24.68000030517578,24.739999771118164,24.670000076293945,24.739999771118164,24.739999771118164
|
| 212 |
+
2019-09-03,23200,24.3799991607666,24.440000534057617,24.309999465942383,24.413000106811523,24.413000106811523
|
| 213 |
+
2019-08-30,8200,24.549999237060547,24.549999237060547,24.3799991607666,24.45499992370605,24.45499992370605
|
| 214 |
+
2019-08-29,16800,24.43000030517578,24.440000534057617,24.3700008392334,24.39299964904785,24.39299964904785
|
| 215 |
+
2019-08-28,6600,24.11000061035156,24.229999542236328,24.06399917602539,24.18000030517578,24.18000030517578
|
| 216 |
+
2019-08-27,8800,24.2549991607666,24.277999877929688,24.15999984741211,24.15999984741211,24.15999984741211
|
| 217 |
+
2019-08-26,3500,24.13999938964844,24.15999984741211,24.1200008392334,24.145000457763672,24.145000457763672
|
| 218 |
+
2019-08-23,20100,24.34000015258789,24.34000015258789,23.933000564575195,23.96699905395508,23.96699905395508
|
| 219 |
+
2019-08-22,24200,24.39999961853028,24.39999961853028,24.170000076293945,24.30900001525879,24.30900001525879
|
| 220 |
+
2019-08-21,3200,24.420000076293945,24.43899917602539,24.35400009155273,24.35400009155273,24.35400009155273
|
| 221 |
+
2019-08-20,27100,24.190000534057617,24.290000915527344,24.13999938964844,24.152999877929688,24.152999877929688
|
| 222 |
+
2019-08-19,16700,24.36000061035156,24.36000061035156,24.28300094604492,24.28300094604492,24.28300094604492
|
| 223 |
+
2019-08-16,6600,24.049999237060547,24.15999984741211,23.989999771118164,24.152999877929688,24.152999877929688
|
| 224 |
+
2019-08-15,34000,23.84000015258789,23.934999465942383,23.739999771118164,23.8799991607666,23.8799991607666
|
| 225 |
+
2019-08-14,9100,23.989999771118164,23.989999771118164,23.81999969482422,23.82999992370605,23.82999992370605
|
| 226 |
+
2019-08-13,4400,24.13999938964844,24.5049991607666,24.13999938964844,24.40800094604492,24.40800094604492
|
| 227 |
+
2019-08-12,16200,24.32999992370605,24.32999992370605,24.1299991607666,24.21999931335449,24.21999931335449
|
| 228 |
+
2019-08-09,17800,24.43000030517578,24.489999771118164,24.349000930786133,24.440000534057617,24.440000534057617
|
| 229 |
+
2019-08-08,20600,24.420000076293945,24.59000015258789,24.3700008392334,24.54800033569336,24.54800033569336
|
| 230 |
+
2019-08-07,8400,24.042999267578125,24.36899948120117,24.042999267578125,24.312000274658203,24.312000274658203
|
| 231 |
+
2019-08-06,10600,24.253999710083008,24.253999710083008,23.989999771118164,24.18899917602539,24.18899917602539
|
| 232 |
+
2019-08-05,15300,24.13999938964844,24.21999931335449,24.01000022888184,24.06800079345703,24.06800079345703
|
| 233 |
+
2019-08-02,14000,24.708999633789062,24.708999633789062,24.5629997253418,24.63999938964844,24.63999938964844
|
| 234 |
+
2019-08-01,28800,24.940000534057617,25.15900039672852,24.785999298095703,24.83699989318848,24.83699989318848
|
| 235 |
+
2019-07-31,16200,25.13999938964844,25.14999961853028,24.88999938964844,24.92399978637696,24.92399978637696
|
| 236 |
+
2019-07-30,44800,25.15999984741211,25.15999984741211,25.05900001525879,25.099000930786133,25.099000930786133
|
| 237 |
+
2019-07-29,37300,25.343000411987305,25.3700008392334,25.304000854492188,25.30599975585937,25.30599975585937
|
| 238 |
+
2019-07-26,6200,25.290000915527344,25.36100006103516,25.2810001373291,25.33099937438965,25.33099937438965
|
| 239 |
+
2019-07-25,7500,25.347000122070312,25.37700080871582,25.246000289916992,25.246000289916992,25.246000289916992
|
| 240 |
+
2019-07-24,23000,25.46999931335449,25.51000022888184,25.41900062561035,25.49799919128418,25.49799919128418
|
| 241 |
+
2019-07-23,24300,25.51000022888184,25.549999237060547,25.450000762939453,25.527000427246094,25.527000427246094
|
| 242 |
+
2019-07-22,24900,25.38999938964844,25.38999938964844,25.333999633789062,25.36800003051757,25.36800003051757
|
| 243 |
+
2019-07-19,7800,25.420000076293945,25.420000076293945,25.33699989318848,25.33699989318848,25.33699989318848
|
| 244 |
+
2019-07-18,22800,25.26000022888184,25.3799991607666,25.239999771118164,25.371000289916992,25.371000289916992
|
| 245 |
+
2019-07-17,30700,25.40999984741211,25.42300033569336,25.295000076293945,25.32200050354004,25.32200050354004
|
| 246 |
+
2019-07-16,44000,25.479999542236328,25.479999542236328,25.309999465942383,25.3799991607666,25.3799991607666
|
| 247 |
+
2019-07-15,19400,25.479999542236328,25.5,25.46999931335449,25.479999542236328,25.479999542236328
|
| 248 |
+
2019-07-12,21500,25.530000686645508,25.530000686645508,25.38400077819824,25.458999633789062,25.458999633789062
|
| 249 |
+
2019-07-11,6900,25.540000915527344,25.540000915527344,25.3799991607666,25.452999114990234,25.452999114990234
|
| 250 |
+
2019-07-10,10300,25.5,25.5,25.39999961853028,25.483999252319336,25.483999252319336
|
| 251 |
+
2019-07-09,3500,25.26000022888184,25.3700008392334,25.26000022888184,25.347000122070312,25.347000122070312
|
| 252 |
+
2019-07-08,16300,25.43000030517578,25.479999542236328,25.410999298095703,25.440000534057617,25.440000534057617
|
| 253 |
+
2019-07-05,95700,25.540000915527344,25.59000015258789,25.46999931335449,25.55299949645996,25.55299949645996
|
| 254 |
+
2019-07-03,5400,25.729999542236328,25.76000022888184,25.68000030517578,25.756999969482425,25.756999969482425
|
| 255 |
+
2019-07-02,68900,25.5310001373291,25.63999938964844,25.5310001373291,25.608999252319336,25.608999252319336
|
| 256 |
+
2019-07-01,79000,25.6200008392334,25.6200008392334,25.51000022888184,25.541000366210938,25.541000366210938
|
| 257 |
+
2019-06-28,46900,25.40999984741211,25.43000030517578,25.32999992370605,25.40900039672852,25.40900039672852
|
| 258 |
+
2019-06-27,16200,25.32299995422364,25.34199905395508,25.25,25.31999969482422,25.31999969482422
|
| 259 |
+
2019-06-26,18200,25.2509994506836,25.290000915527344,25.20400047302246,25.229999542236328,25.229999542236328
|
| 260 |
+
2019-06-25,21500,25.32999992370605,25.349000930786133,25.21999931335449,25.21999931335449,25.21999931335449
|
| 261 |
+
2019-06-24,15900,25.34000015258789,25.3799991607666,25.31999969482422,25.32299995422364,25.32299995422364
|
| 262 |
+
2019-06-21,15600,25.270000457763672,25.339000701904297,25.270000457763672,25.299999237060547,25.299999237060547
|
| 263 |
+
2019-06-20,23200,25.440000534057617,25.450000762939453,25.31999969482422,25.41699981689453,25.41699981689453
|
| 264 |
+
2019-06-19,27300,25.15999984741211,25.190000534057617,25.007999420166016,25.15699958801269,25.15699958801269
|
| 265 |
+
2019-06-18,8700,24.950000762939453,25.0,24.940000534057617,24.98500061035156,24.98500061035156
|
| 266 |
+
2019-06-17,20700,24.68899917602539,24.71999931335449,24.665000915527344,24.665000915527344,24.665000915527344
|
| 267 |
+
2019-06-14,22700,24.600000381469727,24.676000595092773,24.600000381469727,24.650999069213867,24.650999069213867
|
| 268 |
+
2019-06-13,5500,24.775999069213867,24.80599975585937,24.76000022888184,24.777999877929688,24.777999877929688
|
| 269 |
+
2019-06-12,103500,24.8799991607666,24.96999931335449,24.81999969482422,24.81999969482422,24.81999969482422
|
| 270 |
+
2019-06-11,35300,25.049999237060547,25.07999992370605,24.940000534057617,24.972000122070312,24.972000122070312
|
| 271 |
+
2019-06-10,41100,24.804000854492188,24.920000076293945,24.804000854492188,24.88599967956543,24.88599967956543
|
| 272 |
+
2019-06-07,7600,24.770000457763672,24.847000122070312,24.768999099731445,24.780000686645508,24.780000686645508
|
| 273 |
+
2019-06-06,16800,24.51300048828125,24.51300048828125,24.43000030517578,24.50200080871582,24.50200080871582
|
| 274 |
+
2019-06-05,2100,24.39999961853028,24.39999961853028,24.375,24.375,24.375
|
| 275 |
+
2019-06-04,34700,24.299999237060547,24.3799991607666,24.280000686645508,24.374000549316406,24.374000549316406
|
| 276 |
+
2019-06-03,24900,24.14999961853028,24.229999542236328,24.059999465942383,24.229999542236328,24.229999542236328
|
| 277 |
+
2019-05-31,22500,23.950000762939453,24.01000022888184,23.905000686645508,23.96999931335449,23.96999931335449
|
| 278 |
+
2019-05-30,25500,24.32999992370605,24.32999992370605,24.14999961853028,24.21999931335449,24.21999931335449
|
| 279 |
+
2019-05-29,42800,24.14999961853028,24.18000030517578,24.09000015258789,24.18000030517578,24.18000030517578
|
| 280 |
+
2019-05-28,302600,24.57999992370605,24.64999961853028,24.347000122070312,24.3799991607666,24.3799991607666
|
| 281 |
+
2019-05-24,2600,24.49300003051757,24.559999465942383,24.49300003051757,24.54400062561035,24.54400062561035
|
| 282 |
+
2019-05-23,6600,24.26000022888184,24.32900047302246,24.25,24.28199958801269,24.28199958801269
|
| 283 |
+
2019-05-22,15000,24.57900047302246,24.6200008392334,24.52899932861328,24.54700088500977,24.54700088500977
|
| 284 |
+
2019-05-21,10000,24.600000381469727,24.628999710083008,24.549999237060547,24.617000579833984,24.617000579833984
|
| 285 |
+
2019-05-20,4500,24.489999771118164,24.520000457763672,24.450000762939453,24.457000732421875,24.457000732421875
|
| 286 |
+
2019-05-17,30300,24.57999992370605,24.64999961853028,24.52899932861328,24.559999465942383,24.559999465942383
|
| 287 |
+
2019-05-16,34900,24.65999984741211,24.790000915527344,24.65699958801269,24.667999267578125,24.667999267578125
|
| 288 |
+
2019-05-15,10300,24.36000061035156,24.549999237060547,24.308000564575195,24.53199958801269,24.53199958801269
|
| 289 |
+
2019-05-14,6600,24.459999084472656,24.46999931335449,24.38999938964844,24.43000030517578,24.43000030517578
|
| 290 |
+
2019-05-13,3100,24.34000015258789,24.34000015258789,24.215999603271484,24.215999603271484,24.215999603271484
|
| 291 |
+
2019-05-10,3700,24.57999992370605,24.790000915527344,24.57999992370605,24.71199989318848,24.71199989318848
|
| 292 |
+
2019-05-09,741800,24.36000061035156,24.600000381469727,24.350000381469727,24.600000381469727,24.600000381469727
|
| 293 |
+
2019-05-08,591700,24.76000022888184,24.849000930786133,24.76000022888184,24.770000457763672,24.770000457763672
|
| 294 |
+
2019-05-07,800,24.84000015258789,24.84000015258789,24.76099967956543,24.76099967956543,24.76099967956543
|
| 295 |
+
2019-05-06,400,24.959999084472656,25.090999603271484,24.959999084472656,25.090999603271484,25.090999603271484
|
full_history/PTLA.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTLC.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTMN.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTNQ.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTNR.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTON.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTR.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTSI.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
full_history/PTVCA.csv
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|