Datasets:
jason1966
/
abidhussai512_tesla-byd-toyota-stock-prices-and-volume-20182026

Dataset card Data Studio Files
xet
 Community
Price
stringlengths
4
10
Close
stringlengths
4
18
⌀
Close.1
stringlengths
2
18
⌀
Close.2
stringlengths
4
18
⌀
High
stringlengths
4
18
⌀
High.1
stringlengths
2
18
⌀
High.2
stringlengths
4
18
⌀
Low
stringlengths
4
18
⌀
Low.1
stringlengths
2
18
⌀
Low.2
stringlengths
4
18
⌀
Open
stringlengths
4
18
⌀
Open.1
stringlengths
2
18
⌀
Open.2
stringlengths
4
18
⌀
Volume
stringlengths
5
7
⌀
Volume.1
stringlengths
2
7
⌀
Volume.2
stringlengths
4
9
⌀
2018-05-23
2.20709228515625
111.88118743896484
18.60466766357422
2.20709228515625
111.93097308020008
18.660667419433594
2.1750127115635562
111.05139298728817
18.266666412353516
2.20709228515625
111.69033826034358
18.517332077026367
144900
106300
89776500
2018-05-24
2.152557373046875
109.89799499511719
18.523332595825195
2.1685968178558506
110.21332098378835
18.74066734313965
2.1429334308180312
109.35862092703964
18.326000213623047
2.1621813152757188
109.86479612175162
18.559999465942383
246900
261800
62650500
2018-05-25
2.1397244930267334
107.8401107788086
18.59000015258789
2.1557648536330154
108.05585281459349
18.642667770385742
2.120476610986043
107.54967760685989
18.374000549316406
2.1397244930267334
107.70734060525143
18.5086669921875
147900
204900
58126500
2018-05-29
2.0691494941711426
105.13497161865234
18.917333602905273
2.0948135677058106
106.07264355349827
19.100000381469727
2.0563178015831065
104.8528444979297
18.40999984741211
2.0948135677058106
105.7407244526014
18.567333221435547
984300
276400
84999000
2018-05-30
2.0531089305877686
105.57476806640625
19.447999954223633
2.0531089305877686
105.93987337964153
19.667333602905273
2.0306532986797907
105.04369370647893
18.773332595825195
2.04348499000456
105.08518596815193
18.88599967956543
422700
287700
112345500
2018-05-31
2.088397264480591
106.1888198852539
18.98200035095215
2.094813454607499
106.3381768411567
19.357999801635742
2.0595254414473434
105.45859655863255
18.86199951171875
2.0595254414473434
106.07264914344243
19.1473331451416
245100
369800
88795500
2018-06-01
2.0787734985351562
108.9603271484375
19.454666137695312
2.085189689202409
109.42501009963071
19.463333129882812
2.0659418055592673
108.63670776016644
18.922666549682617
2.085189689202409
108.94372771113466
19.05733299255371
123000
225800
81366000
2018-06-04
2.1268930435180664
111.4248275756836
19.78266716003418
2.1268930435180664
112.26291563644945
19.933332443237305
2.0787733381234426
111.34184304379468
19.56999969482422
2.098021220281292
112.229729420691
19.62266731262207
168900
180500
71967000
2018-06-05
2.1589725017547607
110.744384765625
19.408666610717773
2.165388691582438
110.98501961084716
19.85333251953125
2.123685178598852
110.6614002470464
19.115999221801758
2.165388691582438
110.88544831788072
19.84666633605957
191100
94700
89928000
2018-06-06
2.229548931121826
112.99312591552734
21.299999237060547
2.229548931121826
113.00141930309114
21.47800064086914
2.1782205556923873
112.33759377149606
19.832000732421875
2.1782205556923873
112.87695518133216
20.03333282470703
402000
141500
281509500
2018-06-07
2.2520041465759277
113.22545623779297
21.07266616821289
2.2840837188538607
114.03035791035943
22.0
2.2391726847893003
113.20056341589168
20.905332565307617
2.2455879567769315
113.48269050521252
21.07666778564453
351300
233500
215179500
2018-06-08
2.2327563762664795
113.02633666992188
21.17733383178711
2.2327563762664795
113.19229307026524
21.631999969482422
2.187844422163237
112.67781176904056
21.143333435058594
2.187844422163237
113.17569363173237
21.266666412353516
129000
107100
123078000
2018-06-11
2.2263402938842773
113.80631256103516
22.139999389648438
2.2295489627302767
114.1465313506649
22.310667037963867
2.1878445280353778
113.24205836895999
21.5
2.194260718463058
113.25035175590482
21.500667572021484
216000
95200
197752500
2018-06-12
2.1750125885009766
111.64887237548828
22.851333618164062
2.2135083499775328
112.00567799638617
23.6646671295166
2.1750125885009766
111.51610219306332
22.53333282470703
2.210300828760162
111.77333650797324
22.979999542236328
332100
225000
335211000
2018-06-13
2.1461410522460938
112.36248779296875
22.985332489013672
2.1685966866350674
112.79397186077055
23.14666748046875
2.1301006905961852
112.26290383284018
22.65333366394043
2.1301006905961852
112.71929338691953
23.11400032043457
192900
112400
142047000
2018-06-14
2.1397244930267334
112.38738250732422
23.847999572753906
2.1557648536330154
112.67780301995941
23.916667938232422
2.133309220705063
112.28781120718195
23.106666564941406
2.133309220705063
112.3541836328363
23.17533302307129
473100
76800
164715000
2018-06-15
2.0980215072631836
112.69441223144531
23.878000259399414
2.110852971551217
113.167401271466
24.31133270263672
2.0787736224724753
112.1965430258919
23.416667938232422
2.0787736224724753
113.05123052400403
23.589332580566406
556500
150400
162724500
2018-06-18
2.088397264480591
113.28356170654297
24.722000122070312
2.1108526679340778
113.30845453147151
24.915332794189453
2.0723569038897476
112.51184614877602
23.633333206176758
2.107645146502756
112.53673897370456
23.69333267211914
409500
135400
181098000
2018-06-19
2.037069797515869
112.97651672363281
23.503332138061523
2.062732951714635
113.0097155943422
24.666667938232422
1.9953653650016676
112.46204818257095
23.083332061767578
1.9985740336798878
112.6860962440518
24.3439998626709
351300
158100
191428500
2018-06-20
1.9921575784683228
111.49951171875
24.148000717163086
1.9953653292777063
112.27122738718265
24.29199981689453
1.9761174477043195
111.40823379370231
23.46666717529297
1.9953653292777063
112.1882428510802
23.869333267211914
374100
117600
125755500
2018-06-21
1.9664933681488037
110.08053588867188
23.167333602905273
1.982533497780909
110.85223865737744
24.413999557495117
1.9536616774582158
109.6905314802964
23.084667205810547
1.9536616774582158
110.85223865737744
24.133333206176758
3876600
155600
119506500
2018-06-22
2.0049896240234375
108.70307159423828
22.242000579833984
2.098021526957603
109.47477434551742
23.483333587646484
1.9247903327621967
108.47073016406875
22.133333206176758
2.098021526957603
109.44158813906105
23.43600082397461
3108300
209600
153991500
2018-06-25
1.9247901439666748
106.68669891357422
22.200666427612305
2.0178220377756872
107.85669968892869
22.564666748046875
1.9119585660903482
106.40455912376605
21.833332061767578
2.001781676300425
107.74883499973173
22.007999420166016
1104300
205700
103969500
2018-06-26
1.9247901439666748
107.21775817871094
22.799999237060547
1.9376218365694342
107.68244109565354
22.90333366394043
1.8959183193415186
106.736475825689
21.719999313354492
1.9247901439666748
107.2675438252891
22.40333366394043
331200
167400
111787500
2018-06-27
1.889501929283142
105.47518157958984
22.96666717529297
1.9119584802306333
106.74476617787477
23.38599967956543
1.8734626010660478
105.46688186178616
22.633333206176758
1.902334539121094
106.74476617787477
23.0
549900
323500
125005500
2018-06-28
1.8959181308746338
107.11817932128906
23.32866668701172
1.8959181308746338
107.36712022768596
23.801332473754883
1.8542146177923249
106.26349191659939
23.073999404907227
1.8574222538080725
106.32987700241593
23.243999481201172
269700
173400
125970000
2018-06-29
1.9921575784683228
106.88583374023438
22.863332748413086
2.0049892700644
107.7903067590794
23.590667724609375
1.9279977437708522
106.86094091671826
22.827333450317383
1.9279977437708522
107.36711609764566
23.55533218383789
639900
176600
97386000
2018-07-02
1.9729094505310059
106.1556167602539
22.33799934387207
1.9729094505310059
106.2634877723762
24.318666458129883
1.9472453821850688
105.38390757751606
21.989999771118164
1.9536615713611674
105.81539795683518
24.004667282104492
488700
101500
281397000
2018-07-03
1.940830111503601
105.71583557128906
20.724000930786133
1.9600782224086257
106.504144256678
22.166000366210938
1.9247899808406064
105.59136511245602
20.645999908447266
1.9600782224086257
106.48754481905732
22.116666793823242
367800
96500
184239000
2018-07-05
1.9825336933135986
107.10159301757812
20.610666275024414
2.0017815754271013
107.29244222660307
20.959333419799805
1.9440379290865935
106.5290327288428
19.74799919128418
1.9600782897535538
106.5290327288428
20.917333602905273
463200
120800
262146000
2018-07-06
1.9761173725128174
107.50818634033203
20.593332290649414
1.979326041011501
107.82351234003472
20.80466651916504
1.9247899197229823
107.11818186543472
20.133333206176758
1.9632856814049877
107.40030899061043
20.329999923706055
170700
84300
132982500
2018-07-09
1.9697023630142212
108.45413970947266
21.233999252319336
1.9697023630142212
108.54541761185791
21.23466682434082
1.9151662344598603
108.06413527761374
20.53333282470703
1.9215825397742965
108.06413527761374
20.799333572387695
336600
69500
113952000
2018-07-10
1.9568697214126587
107.26756286621094
21.49799919128418
1.9600783902880472
107.40862644377567
21.845333099365234
1.9344140872479865
107.05180814386078
21.280000686645508
1.9344140872479865
107.19287172142552
21.637332916259766
210600
120100
142072500
2018-07-11
1.944037914276123
106.26351165771484
21.263999938964844
1.9504543338374492
106.82777866115195
21.46266746520996
1.9344139732926908
106.03117014502392
21.004667282104492
1.9344139732926908
106.7779803412929
21.053333282470703
1881600
75300
73261500
2018-07-12
1.9729094505310059
107.19285583496094
21.11400032043457
1.9793258691599234
107.33393205327965
21.548667907714844
1.9472453821850688
106.89414194673844
20.851333618164062
1.9504540504051655
107.09328453888678
21.428667068481445
378300
79700
85818000
2018-07-13
1.9664933681488037
107.46669006347656
21.257999420166016
1.9729095576733446
107.59946023330328
21.30533218383789
1.9536616774582158
107.1098844764351
20.616666793823242
1.9536616774582158
107.14307068806163
21.038667678833008
460800
74900
88047000
2018-07-16
1.8702539205551147
107.46669006347656
20.67333221435547
1.8798778610136653
107.63265910659011
21.01066780090332
1.8574222293965539
107.37541215442823
20.416667938232422
1.8766702250400749
107.63265910659011
20.78066635131836
1082100
100500
117280500
2018-07-17
1.822134256362915
109.07648468017578
21.512666702270508
1.8285505613860267
109.47478249559589
21.64933204650879
1.8125103150971804
108.45413880410594
20.566667556762695
1.822134256362915
108.5288172704361
20.58733367919922
974400
135600
104943000
2018-07-18
1.812510371208191
109.6075668334961
21.59000015258789
1.815719040088012
110.32119070350385
21.700000762939453
1.78043091017526
109.5079955321753
21.083332061767578
1.78043091017526
110.03906357532101
21.666667938232422
736500
182200
84363000
2018-07-19
1.7900547981262207
109.34205627441406
21.34866714477539
1.7932624343720749
109.54950495910927
21.569332122802734
1.7772232206049376
109.08482193125808
20.93400001525879
1.7932624343720749
109.30056400514245
21.088666915893555
803700
107700
88729500
2018-07-20
1.812510371208191
109.36692810058594
20.905332565307617
1.812510371208191
109.75693256584867
21.549333572387695
1.7836385465171838
109.30883640242915
20.78066635131836
1.809302734866267
109.61586900674563
21.415332794189453
526500
123000
77433000
2018-07-23
1.7900547981262207
109.3088150024414
20.213333129882812
1.7932624343720749
109.38350612282893
20.366666793823242
1.7804308568507918
108.91051722755914
19.52400016784668
1.783638493096646
109.06818019264908
20.12266731262207
260400
126800
164893500
2018-07-24
1.8285505771636963
110.01417541503906
19.82866668701172
1.8574224012100211
110.51204460441559
20.514667510986328
1.8028863893876717
109.70715544850712
19.503332138061523
1.8028863893876717
110.17183842325646
20.294666290283203
183600
118200
143862000
2018-07-25
1.8445907831192017
109.70712280273438
20.582666397094727
1.863838665394438
109.82329351185255
20.641332626342773
1.8317581732438095
107.7156086528629
19.633333206176758
1.8381744781815055
109.18434828087375
19.78266716003418
323400
270700
106131000
2018-07-26
1.8285505771636963
110.63650512695312
20.44333267211914
1.8381745185124712
110.85224714445481
20.713333129882812
1.8093026944661463
110.35437802829873
20.242666244506836
1.8093026944661463
110.52033440035075
20.323333740234375
211200
135600
69457500
2018-07-27
1.8445907831192017
111.5741958618164
19.812000274658203
1.8574223604567421
111.82312413117218
20.512666702270508
1.818926595906269
111.15929853067449
19.689332962036133
1.8221342321061913
111.5161041578589
20.483333587646484
384900
168100
85549500
2018-07-30
1.7932623624801636
112.00566864013672
19.344667434692383
1.8028863033697686
112.49525706422392
19.739999771118164
1.7708068445836938
111.85631169363111
19.075332641601562
1.7868470902456437
111.8812045180487
19.726667404174805
756900
149900
102211500
2018-07-31
1.8285505771636963
109.40010833740234
19.875999450683594
1.844590823590946
109.77351334541694
19.88800048828125
1.7772232341495213
109.2507513988604
19.271333694458008
1.7772232341495213
109.51627906571044
19.483333587646484
173700
198700
76153500
2018-08-01
1.8285505771636963
109.22586059570312
20.055999755859375
1.8574224012100211
110.51203201802107
20.200000762939453
1.8125103307364465
109.09309042899288
19.53333282470703
1.8125103307364465
109.94777780199256
19.865999221801758
672900
131800
151941000
2018-08-02
1.7836384773254395
108.74457550048828
23.30266761779785
1.793262418515772
108.78606775924837
23.332666397094727
1.7772232048904562
107.83179645440532
21.54400062561035
1.7836384773254395
108.32967823620689
21.895999908447266
385800
119300
348225000
2018-08-03
1.7258946895599365
108.95203399658203
23.211332321166992
1.7258946895599365
109.23416112303738
23.666667938232422
1.6841911772526306
107.68244926587207
22.8353328704834
1.7226869388773793
108.20521125626622
23.187332153320312
448800
157700
204847500
2018-08-06
1.6713597774505615
106.58711242675781
22.799333572387695
1.6873989914633862
106.78626768631943
23.665332794189453
1.6553195308998545
106.27179909286097
22.788000106811523
1.661735836027714
106.59541847611075
23.03066635131836
537600
198200
128464500
2018-08-07
1.7258946895599365
106.64520263671875
25.30466651916504
1.7323108792835666
107.15967122299473
25.83066749572754
1.6841911772526306
106.6037103755151
22.610000610351562
1.6873988132087685
106.84434523183955
22.922666549682617
452700
270900
463137000
2018-08-08
1.7194794416427612
105.4585952758789
24.689332962036133
1.72268707785768
106.00626276418333
25.50933265686035
1.706646831707373
105.42540906219125
24.474666595458984
1.706646831707373
106.00626276418333
24.606000900268555
222000
208400
368568000
2018-08-09
1.7932623624801636
104.09771728515625
23.496667861938477
1.7964710311352488
104.96900404075124
24.46733283996582
1.7419349071884536
104.0728244631386
23.048667907714844
1.7836384215905585
104.96900404075124
24.3700008392334
1155300
191100
257757000
2018-08-10
1.822134256362915
103.08538818359375
23.69933319091797
1.844590807674873
103.7658195171462
24.0
1.8028863738314456
103.00240365712621
23.066667556762695
1.8317581976286497
103.7658195171462
23.600000381469727
305100
233000
173280000
2018-08-13
1.8253428936004639
102.47962951660156
23.76066780090332
1.8445907757993192
103.16006081157575
24.21266746520996
1.8253428936004639
102.46303641074714
23.26799964904785
1.8349668346998915
102.9443124504873
24.075332641601562
160500
229200
156958500
2018-08-14
1.8349668979644775
102.43814086914062
23.176000595092773
1.838174534262261
102.82814534419332
23.946666717529297
1.822134287697576
102.27218448142179
23.139999389648438
1.8285505928310266
102.82814534419332
23.89666748046875
306300
131000
104796000
2018-08-15
1.7194794416427612
101.11046600341797
22.57933235168457
1.73551876998164
101.69961938209673
22.965999603271484
1.7002315592775357
100.75365408891335
22.142667770385742
1.73551876998164
101.69961938209673
22.79400062561035
514500
191500
136519500
2018-08-16
1.7579752206802368
101.86559295654297
22.363332748413086
1.7708069129086257
102.16431953686254
22.818666458129883
1.7194794556364938
101.16856215885372
22.254667282104492
1.7194794556364938
101.23494725022046
22.660667419433594
261600
132900
90960000
2018-08-17
1.8060951232910156
102.29706573486328
20.366666793823242
1.8638387734648585
102.52111379685327
21.784666061401367
1.7579753000863787
101.60004138829368
20.235332489013672
1.8638387734648585
101.75769803954365
21.566667556762695
283200
135100
284379000
2018-08-20
1.9119584560394287
102.28878021240234
20.562667846679688
1.9119584560394287
102.52942141235033
20.566667556762695
1.8606300824127553
101.86558951361191
19.213333129882812
1.8606300824127553
101.86558951361191
19.446666717529297
768300
126400
261034500
2018-08-21
1.9953653812408447
101.70792388916016
21.459999084472656
2.0146132633154834
102.02324355812443
21.652666091918945
1.940830174268409
101.64983852038172
20.600000381469727
1.940830174268409
102.02324355812443
20.707332611083984
771300
182600
197583000
2018-08-22
2.030653476715088
102.67877960205078
21.44266700744629
2.033861227737884
103.52517361929064
21.591999053955078
2.0146133448839296
102.5460157612237
20.97800064086914
2.0210295352881107
103.32601836180466
21.391332626342773
246600
262900
89190000
2018-08-23
1.944037914276123
101.45069122314453
21.34000015258789
1.9697022158043134
102.26388639914153
21.821332931518555
1.9344139732926908
101.28472850193968
21.206666946411133
1.9697022158043134
102.26388639914153
21.275999069213867
316200
184300
77209500
2018-08-24
1.9632858037948608
101.93196868896484
21.521333694458008
1.9632858037948608
102.17260988989743
21.59000015258789
1.9183737348534757
101.62494872946822
21.293333053588867
1.9183737348534757
102.08133197468747
21.3799991607666
167700
93200
54039000
2018-08-27
2.0499014854431152
104.9441146850586
21.284666061401367
2.0531090068509767
105.39220448866541
21.496000289916992
2.0049893021475156
103.90687152786592
20.58733367919922
2.0242371840289
104.23049088644365
21.200000762939453
387300
370500
196189500
2018-08-28
2.030653476715088
104.6122055053711
20.790666580200195
2.0531091105918384
105.45859321614724
21.2586669921875
2.024237286310907
104.56241985498144
20.746000289916992
2.037069896572132
105.16816637082358
21.227333068847656
240000
169100
114736500
2018-08-29
1.9889503717422485
105.78221130371094
20.333999633789062
2.053109298777578
106.0228461504521
20.790000915527344
1.9697024871240543
105.16815878266877
20.246000289916992
2.053109298777578
105.25943668901748
20.684667587280273
400800
249000
111711000
2018-08-30
1.9279978275299072
103.94007110595703
20.209999084472656
1.9664935923490734
104.62879579753307
20.30666732788086
1.9247900765811676
103.58325918249128
19.847999572753906
1.9664935923490734
104.27199020489755
20.150667190551758
1109400
165200
108250500
2018-08-31
1.8927106857299805
102.9609146118164
20.110666275024414
1.9151662051803329
103.55006801310658
20.354000091552734
1.8830866294479827
102.7285731387251
19.906667709350586
1.899125958408426
103.39240501458163
20.133333206176758
500400
152600
80626500
2018-09-04
1.921582579612732
101.24325561523438
19.26333236694336
1.9344141579697174
101.58346815858826
19.87933349609375
1.9151662741652722
100.9445290094044
19.200000762939453
1.9344141579697174
101.37601947847475
19.79599952697754
579300
244500
125257500
2018-09-05
1.876670241355896
99.9653549194336
18.715999603271484
1.8862941818981174
100.62089340293281
19.118667602539062
1.8606299962729311
99.83258474670097
18.478666305541992
1.8862941818981174
99.99854746261676
19.003332138061523
162900
290800
115812000
2018-09-06
1.8606300354003906
99.7330093383789
18.729999542236328
1.8702539761449952
99.99024362391091
19.411333084106445
1.847798343860431
99.01108579826099
18.591999053955078
1.854214648536104
99.99024362391091
18.98666763305664
610200
136600
112212000
2018-09-07
1.847798466682434
98.99449157714844
17.549333572387695
1.847798466682434
99.38448969471702
17.889999389648438
1.7964711234787833
98.76214378705892
16.816667556762695
1.8317582201959715
99.21023360027235
17.34000015258789
1209300
190300
337378500
2018-09-10
1.822134256362915
98.8949203491211
19.03333282470703
1.8317581976286497
99.29322454134886
19.068666458129883
1.8157189838776688
98.87002752413756
18.066667556762695
1.8317581976286497
99.20194662918897
18.21733283996582
243300
104500
214252500
2018-09-11
1.7964709997177124
99.50895690917969
18.62933349609375
1.7996786357788757
99.65002045759958
18.799999237060547
1.7675990628273985
99.17703783638072
18.23666763305664
1.7675990628273985
99.63342735283301
18.631332397460938
482100
172200
137550000
2018-09-12
1.8253428936004639
99.50067138671875
19.369333267211914
1.8253428936004639
99.84088387337644
19.5
1.7804308242905194
99.2766233042681
18.57666778564453
1.7836384604777125
99.40939347621371
18.762666702270508
275400
110500
150231000
2018-09-13
1.8798779249191284
101.20175170898438
19.297332763671875
1.8927105343252861
101.57516308874631
19.666667938232422
1.8445907156703056
100.90302513750706
19.011999130249023
1.8638385972417284
101.0274955974277
19.201332092285156
234600
149900
95104500
2018-09-14
2.0114054679870605
101.46726989746094
19.68000030517578
2.014613218809115
101.92365940232071
19.82200050354004
1.979326124143726
101.28471409551703
19.101333618164062
1.998574005793145
101.82408178376141
19.250667572021484
849900
131400
101484000
2018-09-17
1.9761173725128174
101.63323211669922
19.6560001373291
1.99536525335382
102.08131557103306
20.058000564575195
1.9729096218254891
101.57514675552042
19.208667755126953
1.9889499814320024
101.79088876513907
19.336000442504883
500100
147300
103314000
2018-09-18
1.9889503717422485
103.74920654296875
18.997333526611328
1.9921578936061797
103.9732546058699
20.176000595092773
1.944038182060694
103.11856094291514
18.366666793823242
1.944038182060694
103.20983884545565
19.779333114624023
1062900
266900
248212500
2018-09-19
2.136516809463501
103.98985290527344
19.934667587280273
2.142932999109694
104.26368662657424
20.0
2.1012285694943644
103.7077257966581
18.700000762939453
2.117268928883429
103.7077257966581
18.700666427612305
1392900
130900
124423500
2018-09-20
2.1301004886627197
103.68282318115234
19.8886661529541
2.142933098000131
104.46283205912412
20.398666381835938
2.1268929673236943
103.4670811632353
19.55533218383789
2.142933098000131
104.07282762013823
20.237333297729492
929400
136000
110241000
2018-09-21
2.235964298248291
103.49198150634766
19.940000534057617
2.2423804888564707
103.68283071536017
20.038667678833008
2.2231326053905427
103.15176268818495
19.691333770751953
2.2423804888564707
103.4338961387138
19.84666633605957
561000
113600
75757500
2018-09-24
2.2423806190490723
102.89452362060547
19.978666305541992
2.2616285036325325
103.44219105931998
20.200000762939453
2.2327566767573424
102.66218216084657
19.57200050354004
2.2327566767573424
103.17665072721842
19.898666381835938
479100
117900
72645000
2018-09-25
2.2616283893585205
103.6247329711914
20.06599998474121
2.2616283893585205
104.23048573059296
20.30666732788086
2.2359643150910933
103.5334550714072
19.766666412353516
2.2359643150910933
103.9898445703282
20.0
296100
169900
67225500
2018-09-26
2.2969167232513428
103.84048461914062
20.6386661529541
2.30974841669941
103.97325477972326
20.926000595092773
2.26804489672421
103.15175365548504
20.073999404907227
2.26804489672421
103.68282163615616
20.12733268737793
1495500
271000
117648000
2018-09-27
2.2680447101593018
104.87401580810547
20.501333236694336
2.2680447101593018
105.4968113083286
20.997333526611328
2.255212099955297
104.68044084965251
20.46066665649414
2.2616282903308687
105.03392527721722
20.860000610351562
904200
151200
127636500
2018-09-28
2.28729248046875
104.6551742553711
17.65133285522461
2.300124172230415
105.19380914454585
18.53333282470703
2.2776685395578635
104.51210076753533
17.37066650390625
2.28729248046875
104.78983618818197
18.017332077026367
275700
167300
504745500
2018-10-01
2.2969167232513428
105.05074310302734
20.713333129882812
2.3161646076027647
105.23590006324959
20.762666702270508
2.2808763607193967
104.70568311255072
20.06999969482422
2.3065406654270535
104.86558614280509
20.384666442871094
744300
147200
326664000
2018-10-02
2.194260358810425
105.79977416992188
20.06800079345703
2.207092049204002
106.06067363640271
21.12266731262207
2.187844169434397
105.57254018637958
19.94333267211914
2.187844169434397
105.64828270721557
20.93000030517578
419400
177100
176152500
2018-10-03
2.200676918029785
103.26651000976562
19.65333366394043
2.2295487395260487
103.80514493251346
20.30666732788086
2.1910529775310303
103.03085803369281
19.437999725341797
2.2295487395260487
103.49375043028927
20.222000122070312
371400
192000
119925000
2018-10-04
2.1012284755706787
102.8288803100586
18.788667678833008
2.1557645936821546
103.49375925411402
19.600000381469727
2.085189264162736
102.29024534138703
18.511333465576172
2.142932903321845
103.26651881421598
19.59666633605957
457200
139500
147213000
2018-10-05
2.1140613555908203
102.25657653808594
17.463333129882812
2.1429331788830215
103.40117741466419
18.325332641601562
2.101228745769055
102.14716852085239
17.333332061767578
2.1236852966882207
103.40117741466419
18.309999465942383
142800
272500
269167500
2018-10-08
2.0980215072631836
102.44172668457031
16.70400047302246
2.117269392053892
102.57638220288788
17.85066795349121
2.0627332595744465
101.31395541611656
16.600000381469727
2.117269392053892
102.33231225358793
17.634666442871094
255600
180000
202090500
2018-10-09
2.088397264480591
100.92681884765625
17.520000457763672
2.0980212054916736
101.14564130349358
17.784666061401367
2.065941631574251
100.30402338831091
16.886667251586914
2.0980212054916736
100.74166187895044
17.016666412353516
326400
182500
180909000
2018-10-10
2.0338613986968994
99.1257553100586
17.125333786010742
2.0819811098765535
100.9099875709888
17.700666427612305
2.0338613986968994
99.1257553100586
16.51799964904785
2.069149645801077
100.75849609203213
17.640666961669922
963300
454400
192229500
2018-10-11
1.9536619186401367
98.25888061523438
16.815332412719727
2.0274459274791847
99.72329382608571
17.483333587646484
1.9279978457322062
97.43409232528606
16.601999282836914
2.0274459274791847
99.13416391971862
17.16866683959961
516300
292400
122515500
2018-10-12
2.0691494941711426
98.2673110961914
17.25200080871582
2.072357015775637
98.83961154421854
17.465999603271484
2.017822035460402
97.4846061661107
16.80066680908203
2.072357015775637
98.72178554795136
17.399999618530273
649800
318500
108021000