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
⌀
2018-10-15
2.0627331733703613
97.31626892089844
17.305999755859375
2.0659418423933764
97.636087810853
17.552000045776367
2.030653596179377
96.74396853054431
16.96933364868164
2.030653596179377
97.08903492843535
17.270666122436523
236400
326900
93000000
2018-10-16
2.0980215072631836
99.34457397460938
18.439332962036133
2.0980215072631836
99.51289497990622
18.492000579833984
2.0627332595744465
98.41037762683192
17.482667922973633
2.0627332595744465
98.64602960266141
17.713333129882812
454800
275600
142896000
2018-10-17
2.1012284755706787
99.08366394042969
18.118667602539062
2.1044371438824387
99.36139292749559
18.84666633605957
2.0691491349434914
98.41878512453918
17.719999313354492
2.0691491349434914
99.31931589116878
18.82666778564453
208500
224500
129832500
2018-10-18
1.9889503717422485
98.1915512084961
17.5939998626709
2.0434853564684805
99.63913491117846
18.066667556762695
1.9889503717422485
98.06530724911622
17.53333282470703
2.0306536628425684
99.23516194640425
17.952667236328125
263700
230000
81318000
2018-10-19
2.0049896240234375
97.89697265625
17.333332061767578
2.027446178182058
98.79750335725775
17.977333068847656
1.988950408239276
97.65290274761733
16.899999618530273
2.008198293210667
98.31778151505799
17.826000213623047
100500
193400
140632500
2018-10-22
2.152557373046875
98.5534439086914
17.39666748046875
2.1653890665657847
99.94211457435242
17.457332611083984
2.0883975287350345
97.96431401224578
16.839332580566406
2.152557373046875
99.9336965983934
17.3786678314209
196200
238700
84004500
2018-10-23
2.1108527183532715
99.28565216064453
19.609333038330078
2.1108527183532715
99.79062155271104
19.86199951171875
2.072356953389443
97.26576817134428
17.47333335876465
2.0755656221616707
97.44250713751585
17.591333389282227
556200
311600
285417000
2018-10-24
2.094813585281372
96.42414855957031
19.233333587646484
2.1525572349499
98.23362806630733
20.29599952697754
2.09160491638563
96.28107507837193
19.048667907714844
2.149348795507025
98.19996258466641
20.06999969482422
214800
432000
300874500
2018-10-25
2.165388822555542
98.18315124511719
20.99066734313965
2.181428953915656
98.71336823187042
21.399999618530273
2.139724520598217
96.93755387776267
20.067333221435547
2.139724520598217
97.2489548248601
21.148000717163086
798000
334700
312610500
2018-10-26
2.0916051864624023
98.72177124023438
22.059999465942383
2.1076455501250373
99.47081057410423
22.65999984741211
2.069149778708618
97.4088430961984
20.44333267211914
2.098021607270933
97.6276655237101
20.549999237060547
239700
207700
411382500
2018-10-29
2.0466935634613037
97.04693603515625
22.323333740234375
2.1012285358737492
99.32771925755213
23.143999099731445
2.037069623325255
96.06224485601379
21.766666412353516
2.0434848950574582
97.45933333598703
22.49799919128418
287100
431700
217290000
2018-10-30
1.9889503717422485
97.82965850830078
21.99333381652832
2.011405778224374
97.96432044835504
22.52666664123535
1.9568698756866063
96.78605415701917
21.483999252319336
2.001781835915277
96.95437516105227
21.892667770385742
910800
313100
136900500
2018-10-31
2.075565814971924
98.51136779785156
22.488000869750977
2.075565814971924
99.07525019275995
22.799999237060547
2.053109261631674
98.35987633433528
21.940000534057617
2.053109261631674
98.65444128532963
22.16933250427246
170700
238400
114364500
2018-11-01
2.0499014854431152
99.05842590332031
22.95199966430664
2.065941616463787
99.15100438753745
23.189332962036133
1.9921576103461105
97.88016596062054
22.315332412719727
2.0242371840289
98.3851354247826
22.55066680908203
127500
275500
120001500
2018-11-02
2.0851898193359375
97.17320251464844
23.0939998626709
2.142933473869056
98.75544186405041
23.280000686645508
2.0499018010017003
96.40733356024259
22.727333068847656
2.0499018010017003
98.46929485852417
22.916000366210938
321300
397500
117120000
2018-11-05
2.1333093643188477
97.13111877441406
22.760000228881836
2.1365171154220546
97.59400473750055
22.930667877197266
2.114061480982395
96.8617948992639
22.00933265686035
2.1365171154220546
96.8617948992639
22.700000762939453
1042800
241900
117465000
2018-11-06
2.107645034790039
98.9574203491211
22.737333297729492
2.133309105578825
99.20149027642645
23.253332138061523
2.085189403073928
98.2504580732997
22.4060001373291
2.133309105578825
98.69651447039655
22.60466766357422
489900
252200
101443500
2018-11-07
2.123685121536255
100.41342163085938
23.21066665649414
2.123685121536255
100.55650154249885
23.41200065612793
2.0819806918618817
99.36139933929128
22.719999313354492
2.0819806918618817
99.48764329848636
22.889333724975586
154200
256900
110617500
2018-11-08
2.1493489742279053
98.7133560180664
23.426666259765625
2.1653891077002303
99.44556584149286
23.838666915893555
2.1172693956419137
98.40195510949859
23.229333877563477
2.1653891077002303
99.15099446426423
23.233333587646484
275700
274400
106360500
2018-11-09
2.1429331302642822
98.67127990722656
23.367332458496094
2.165388762862556
98.9321858201747
23.600000381469727
2.1429331302642822
98.21680547480572
23.01533317565918
2.1461408811044502
98.76385838907349
23.266666412353516
258300
133900
76482000
2018-11-12
2.1461410522460938
97.26577758789062
22.0853328704834
2.1814290677361416
98.72177933735972
23.318666458129883
2.1429333011501273
97.11428611350098
22.022666931152344
2.1621811844431345
98.64603038964749
23.224666595458984
2619000
297000
104122500
2018-11-13
2.1878442764282227
96.87862396240234
22.582000732421875
2.1942604661180263
97.72024174929071
22.979999542236328
2.1461407643407786
96.61772450319788
22.14666748046875
2.1493485150064244
97.20685438560608
22.21066665649414
176100
250100
81729000
2018-11-14
2.194260358810425
98.36829376220703
22.933332443237305
2.21350823858003
99.01634311411937
23.140666961669922
2.165388539156017
97.94748482965322
22.476667404174805
2.200676777639279
98.43562473246398
22.84666633605957
306300
247000
75604500
2018-11-15
2.2038848400115967
98.46928405761719
23.229333877563477
2.229549144913701
98.72177196976841
23.238666534423828
2.181429204217682
97.56033527911403
22.6026668548584
2.191053375919192
97.91381321929826
22.82200050354004
194700
184800
69385500
2018-11-16
2.284083843231201
98.43563079833984
23.62066650390625
2.284083843231201
98.6797007647855
23.713333129882812
2.2359641380147326
97.4593573535924
23.007999420166016
2.2391728067210583
97.47618688667635
23.012666702270508
570300
120400
108093000
2018-11-19
2.3322036266326904
98.58711242675781
23.564666748046875
2.3867397532786696
99.69804770928285
24.450000762939453
2.3322036266326904
98.3514604609244
23.525333404541016
2.383532002276222
99.59705125776803
23.756000518798828
977700
228600
145633500
2018-11-20
2.345036029815674
98.7133560180664
23.166000366210938
2.3739078513649345
99.56339182397052
23.31999969482422
2.3386198400185525
98.44403856939824
22.23666763305664
2.3418273612850102
99.26040889158953
22.78333282470703
761400
284900
120070500
2018-11-21
2.3386199474334717
100.36293029785156
22.54599952697754
2.3642840194422075
101.06988622162655
23.540000915527344
2.3193720655165584
100.09361283817042
22.49333381652832
2.3193720655165584
100.33768278929314
23.46666717529297
103200
228700
70302000
2018-11-23
2.2776689529418945
100.75007629394531
21.722000122070312
2.3257886662297835
100.96048076530208
22.5
2.2584210676267387
100.42184583231158
21.703332901000977
2.2584210676267387
100.59016684098302
22.290000915527344
51600
134000
63039000
2018-11-26
2.293707847595215
102.06300354003906
23.066667556762695
2.31616439900807
102.09666902776138
23.08133316040039
2.2776686337721705
101.44862604695373
21.666667938232422
2.31616439900807
101.45704402414313
21.666667938232422
339300
149400
119881500
2018-11-27
2.341827154159546
101.83576965332031
22.92799949645996
2.3706989731552075
102.80363155819941
23.130666732788086
2.335411882741195
101.55803419503553
22.366666793823242
2.335411882741195
102.57639112104451
22.670000076293945
111600
323900
95374500
2018-11-28
2.4252357482910156
102.32389831542969
23.191333770751953
2.4348596905678495
102.32389831542969
23.218666076660156
2.377116036906845
100.64907419416821
22.81399917602539
2.377116036906845
101.5075279849621
23.06599998474121
286800
281100
61914000
2018-11-29
2.42844295501709
102.49223327636719
22.744667053222656
2.4380668951357487
102.94670774145553
23.166667938232422
2.409195074779772
102.15558481100152
22.636667251586914
2.409195074779772
102.27341081072419
23.133333206176758
160800
125600
46210500
2018-11-30
2.415611505508423
102.23973083496094
23.365333557128906
2.431651866213467
102.32389132883257
23.440000534057617
2.389947433176632
101.6674304871861
22.55066680908203
2.4284431974950365
101.6674304871861
22.788667678833008
162600
194700
84436500
2018-12-03
2.3322036266326904
103.9482192993164
23.89933204650879
2.354660178178439
104.20911877017394
24.399999618530273
2.3129557439008352
103.61998886145227
23.46666717529297
2.3514515093645456
103.7378148431966
24.0
357900
261000
124597500
2018-12-04
2.2969167232513428
101.73475646972656
23.979999542236328
2.3706995915731506
103.39274454870652
24.57866668701172
2.2969167232513428
101.2634525605468
23.46666717529297
2.3257885497784754
102.90460468789365
23.73666763305664
236700
273500
126928500
2018-12-06
2.2776689529418945
102.5343017578125
24.20400047302246
2.29691683825705
102.5427133129667
24.492000579833984
2.2135088763189246
100.49758815050184
23.384000778198242
2.29691683825705
101.22137357686447
23.733999252319336
333900
354600
117637500
2018-12-07
2.223132610321045
100.96888732910156
23.864667892456055
2.2808762608468944
102.7026179223791
25.299333572387695
2.223132610321045
100.48916544547457
23.843332290649414
2.274460070224485
102.38280547363915
24.600000381469727
303600
206100
172668000
2018-12-10
2.2038848400115967
101.78526306152344
24.343332290649414
2.229549144913701
102.06299206720152
24.398666381835938
2.1685968223137473
100.62382633928333
23.541332244873047
2.216716533556884
101.8778415370943
24.0
162600
344200
99202500
2018-12-11
2.2423806190490723
101.3392105102539
24.450666427612305
2.2712524459242625
101.96200593432943
24.81133270263672
2.2167165434849085
100.94364908515365
24.01533317565918
2.2455883703600987
101.56644450922917
24.660667419433594
196500
322000
94632000
2018-12-12
2.316164493560791
102.58479309082031
24.440000534057617
2.338620128078911
103.4348288663992
24.79400062561035
2.27766872675338
102.5511276083085
24.3439998626709
2.2840839995293405
102.9719365081547
24.628000259399414
530400
145400
75405000
2018-12-13
2.3514513969421387
101.65060424804688
25.119333267211914
2.3514513969421387
102.29023562044655
25.16266632080078
2.3257882428851993
101.30554426389402
24.450000762939453
2.345036124696817
102.29023562044655
24.676666259765625
185700
217400
110488500
2018-12-14
2.341827154159546
101.07830810546875
24.380666732788086
2.361075033489987
101.85259502935375
25.191333770751953
2.322579274829105
100.9099870945494
24.288667678833008
2.361075033489987
101.27188304695748
25.0
94200
132000
95064000
2018-12-17
2.200676918029785
100.61541748046875
23.22800064086914
2.239172680024803
101.42336985352948
24.3799991607666
2.200676918029785
100.25352154472998
22.92533302307129
2.2231323202878643
100.9941429481103
24.133333206176758
1204800
189100
115110000
2018-12-18
2.2423806190490723
101.00255584716797
22.468666076660156
2.2455883703600987
102.06298967167002
23.43666648864746
2.2167165434849085
100.8594759385311
22.246000289916992
2.2167165434849085
101.73475923727162
23.369333267211914
349800
181700
106500000
2018-12-19
2.136516809463501
100.47232055664062
22.197999954223633
2.2103008105927815
102.67736128264326
23.134000778198242
2.1108525097844
100.04310014491475
21.982667922973633
2.1814287602698377
101.42335268453972
22.50666618347168
302400
207900
124113000
2018-12-20
2.072357177734375
99.68964385986328
21.025333404541016
2.1172693672932352
100.5985927891983
22.019332885742188
2.053109293168763
98.78911290793934
20.791332244873047
2.1076454250104297
100.15253630194188
21.803333282470703
581100
176900
136078500
2018-12-21
2.075565814971924
95.91077423095703
21.31800079345703
2.123685525646803
97.80441448853279
21.564666748046875
2.0691496240957266
95.86027921215286
20.82933235168457
2.0787735662307028
97.30786301419859
21.15999984741211
1027500
379700
120252000
2018-12-24
2.075565814971924
94.10128021240234
19.69266700744629
2.1044376413768515
95.5825292761013
20.96666717529297
2.056317930701972
93.89929374677239
19.68000030517578
2.1044376413768515
95.48153283276933
20.899999618530273
187500
335800
83398500
2018-12-26
2.1140613555908203
95.70879364013672
21.73933219909668
2.1140613555908203
95.85186714959977
21.79800033569336
2.0563177090064184
93.52058826946158
19.606000900268555
2.0627329813794537
94.71568420915646
20.0
287400
390600
122446500
2018-12-27
1.9825336933135986
97.19003295898438
21.075332641601562
2.0178219360940615
97.19003295898438
21.47800064086914
1.9729097522568475
95.203814302631
20.100000381469727
1.9889501129238076
95.44788425170367
21.32266616821289
489600
230400
128626500
2018-12-28
2.065941572189331
97.91383361816406
22.257999420166016
2.072356844320422
98.67970906915613
22.416000366210938
2.024237140648197
97.44252959972935
21.227333068847656
2.024237140648197
97.59402109437418
21.540000915527344
1748700
179300
149085000
2018-12-31
2.030653476715088
97.69499969482422
22.18666648864746
2.0691494718758596
98.27571163388005
22.61400032043457
2.0210295352881107
97.1142813347339
21.68400001525879
2.046693837999109
97.99798262869443
22.519332885742188
192000
184700
94534500
2019-01-02
1.9825336933135986
97.86331939697266
20.674667358398438
1.99215763437035
98.07372385264934
21.0086669921875
1.9697022308103052
96.51673216484878
19.920000076293945
1.976117503156244
96.51673216484878
20.406667709350586
522600
169900
174879000
2019-01-03
1.8959181308746338
96.49149322509766
20.02400016784668
1.9119583760289562
97.86332808634366
20.626667022705078
1.8895018263053462
96.18851026833836
19.825332641601562
1.9087497074754163
97.50143213360533
20.46666717529297
755400
309500
104478000
2019-01-04
1.9697023630142212
100.76690673828125
21.179332733154297
1.9793263047169192
101.13721422131988
21.200000762939453
1.9183738708481222
98.89851410741687
20.18199920654297
1.9247901761625583
99.26041003520622
20.399999618530273
617100
307500
110911500
2019-01-07
1.9664933681488037
102.07141876220703
22.33066749572754
1.9953651884714967
102.82887616292636
22.44933319091797
1.9408299867676282
101.26346634178475
21.183332443237305
1.9664933681488037
101.59169681192395
21.447999954223633
262800
156100
113268000
2019-01-08
2.072357177734375
102.93827056884766
22.356666564941406
2.07556584685396
103.92296827010409
22.93400001525879
1.9889503663087074
102.64370562446933
21.801332473754883
1.9889503663087074
103.65365083223902
22.797332763671875
484200
150400
105127500
2019-01-09
2.0049896240234375
103.45166778564453
22.568666458129883
2.0114058151334557
103.77148668801394
22.899999618530273
1.988950408239276
103.00561133869228
22.097999572753906
1.9953656815377419
103.39275479116093
22.366666793823242
208200
139800
81493500
2019-01-10
1.9472455978393555
104.77299499511719
22.99799919128418
1.9664934791408657
104.84874393379279
23.025999069213867
1.9247899657737713
103.74622028241582
22.119333267211914
1.9376216571886002
104.11653415808755
22.293333053588867
2217000
202900
90846000
2019-01-11
1.9536619186401367
105.26114654541016
23.150667190551758
1.9536619186401367
105.63987201778151
23.227333068847656
1.9087498484144734
105.10123709568082
22.584667205810547
1.9087498484144734
105.21065152803658
22.805999755859375
145800
135500
75586500
2019-01-14
1.8510061502456665
105.53047180175781
22.293333053588867
1.9055421602822016
106.12801976194547
22.833332061767578
1.818926576253076
104.77301438002867
22.266666412353516
1.8542147042223447
104.81509784497177
22.825332641601562
5268000
156600
78709500
2019-01-15
1.876670241355896
106.27950286865234
22.961999893188477
1.889501817899595
106.58248581346093
23.253332138061523
1.8445906690013332
105.5893764768183
22.299999237060547
1.847798305002811
106.17009485787386
22.333332061767578
1920000
172300
90849000
2019-01-16
1.889501929283142
105.75769805908203
23.06999969482422
1.8927105980115544
106.35524593915204
23.46666717529297
1.876670351983039
105.70719662371437
22.899999618530273
1.876670351983039
106.09434004934982
22.985332489013672
159600
171400
70375500
2019-01-17
1.8028864860534668
105.13490295410156
23.15399932861328
1.8060951550336815
105.44630387809167
23.433332443237305
1.7675992728481082
104.3774455856356
22.94333267211914
1.7708070240168297
104.77300701255864
23.08066749572754
2097600
138700
55150500
2019-01-18
1.8253428936004639
105.49678802490234
20.150667190551758
1.8285505297876572
105.86710190489062
21.808666229248047
1.7996787064893744
105.09281508403708
19.98200035095215
1.7996787064893744
105.10964461447558
21.53333282470703
967500
158600
362262000
2019-01-22
1.8028864860534668
104.02397155761719
19.92799949645996
1.8349669806280338
104.65518498505544
20.53333282470703
1.7932625441886827
103.56949711933744
19.700000762939453
1.7932625441886827
104.3606200031246
20.321332931518555
307500
159800
181000500
2019-01-23
1.8510061502456665
103.07294464111328
19.172666549682617
1.8670463961476687
103.75465308141872
19.633333206176758
1.8285505172867091
102.60164067458457
18.779333114624023
1.8285505172867091
103.57791409397045
19.5
234600
130600
187950000
2019-01-24
1.8927106857299805
103.37592315673828
19.43400001525879
1.9151662051803329
103.57790964499824
19.57866668701172
1.8702541337417313
102.9382782743012
18.618667602539062
1.9151662051803329
103.21601370880535
18.868667602539062
666900
90400
120183000
2019-01-25
1.9247901439666748
104.12495422363281
19.80266761779785
1.9279978950277155
104.35218820215236
19.90133285522461
1.918373838759564
103.90613179988623
19.303333282470703
1.9247901439666748
104.14178375421292
19.625999450683594
130500
80000
108744000
2019-01-28
1.9247901439666748
103.08135223388672
19.7586669921875
1.9247901439666748
103.15709475471952
19.83066749572754
1.8927106830069107
102.55954687991274
19.183332443237305
1.9247901439666748
102.89619528824969
19.527332305908203
616800
132000
96349500
2019-01-29
1.8830865621566772
102.90461730957031
19.83066749572754
1.90554219553102
103.37592769759245
19.90399932861328
1.876670371896048
102.83729275788285
19.453332901000977
1.90554219553102
103.08136271822548
19.684667587280273
382500
85300
69325500
2019-01-30
1.8830865621566772
103.55265808105469
20.584667205810547
1.8830865621566772
103.93138353433905
20.600000381469727
1.8413822432740177
102.41647530016716
19.89933204650879
1.876670371896048
102.76153526988756
20.030000686645508
271800
132300
168754500
2019-01-31
1.8991259336471558
103.66206359863281
20.468000411987305
1.9087498750772414
103.8388025673255
20.770666122436523
1.8670464730594984
102.95510772386208
19.600000381469727
1.8670464730594984
103.26650220254402
20.066667556762695
856200
108500
188538000
2019-02-01
1.9247901439666748
102.6773681640625
20.81399917602539
1.9408302759890717
103.22442099996307
21.073333740234375
1.8927106830069107
102.38280322812649
20.233333587646484
1.9408302759890717
103.03926406279358
20.3613338470459
360900
152700
109251000
2019-02-04
1.940830111503601
103.43482971191406
20.859333038330078
1.969702163134715
103.46849519470106
21.020000457763672
1.9247899808406064
102.62687738812899
20.125333786010742
1.9568695538080576
103.04768629141503
20.865333557128906
216600
104000
110281500
2019-02-05
1.9825336933135986
103.91456604003906
21.42333221435547
1.9825336933135986
104.12497052091027
21.496000289916992
1.940830178187197
103.69574358204315
20.816667556762695
1.940830178187197
103.95664308359218
20.832666397094727
459600
120300
101142000
2019-02-06
1.9632858037948608
101.87784576416016
21.148000717163086
1.9953653777435114
102.68579814909171
21.615999221801758
1.9600782823604168
101.48228433776939
21.041332244873047
1.9857414367230604
102.44172819619028
21.305999755859375
154800
271200
75577500
2019-02-07
1.931206226348877
99.40348052978516
20.500667572021484
1.9600782788107975
100.49758625644911
20.979999542236328
1.9247900362273425
98.78909670028185
20.200000762939453
1.9536618592364103
100.35450634807644
20.886667251586914
226200
310700
97809000
2019-02-08
1.9087498188018799
98.7302017211914
20.386667251586914
1.9247900648917382
98.73861969875708
20.496667861938477
1.8927106052498743
97.96433270963895
19.899999618530273
1.895918241452705
98.70495420952992
20.455333709716797
213000
206100
87663000
2019-02-11
1.9344139099121094
98.59553527832031
20.856000900268555
1.9568695420181792
99.21833070753807
21.239999771118164
1.9279977200138605
98.46929131294291
20.700000762939453
1.9568695420181792
99.21833070753807
20.773332595825195
108600
167500
106945500
2019-02-12
2.0114054679870605
100.8089828491211
20.78733253479004
2.02102940881177
100.85106630911798
21.21266746520996
1.9889500649684355
100.18618745158079
20.641332626342773
2.02102940881177
100.18618745158079
21.079999923706055
478800
207600
82764000
2019-02-13
2.075565814971924
100.68274688720703
20.544666290283203
2.0948136992418753
101.04464284040783
20.850000381469727
2.0178221621620684
100.45551287986467
20.3713321685791
2.0851897571068996
100.96048233476381
20.823333740234375
163200
111200
77124000
2019-02-14
2.123685121536255
100.36293029785156
20.251333236694336
2.1493485034403457
100.5733347638848
20.451332092285156
2.101228572469204
99.84112491051664
20.066667556762695
2.1493485034403457
100.2198568019973
20.225332260131836
624900
235600
78012000
2019-02-15
2.0851898193359375
101.96199798583984
20.525333404541016
2.101229035014255
102.02932895104101
20.53333282470703
2.069149685846073
101.17087519731164
20.260000228881836
2.0723572077476957
101.28870117589658
20.299999237060547
579900
164900
58573500
2019-02-19
2.030653476715088
102.24815368652344
20.375999450683594
2.033861227737884
102.4838056638137
20.769332885742188
1.9825337695802019
101.43178332160021
20.364667892456055
2.0017816524341563
101.43178332160021
20.437332153320312
561000
104100
62526000
2019-02-20
2.0531089305877686
103.3422622680664
20.17066764831543
2.072356811754186
103.82198421216644
20.420000076293945
2.017821836807865
102.92145331987216
19.933332443237305
2.0659415397239083
102.93828285254453
20.29400062561035
200400
173000
107131500
2019-02-21
2.037069797515869
102.03775024414062
19.415332794189453
2.0691493712596687
102.66055210013877
20.215999603271484
2.037069797515869
101.91150627759858
19.366666793823242
2.062732951714635
102.45855918525754
20.12066650390625
224700
173100
133638000
2019-02-22
2.0563178062438965
102.52588653564453
19.6473331451416
2.0659417477963857
102.69420753773221
19.766666412353516
2.030653503198193
102.21448561864422
19.47333335876465
2.0531091373678025
102.62688298951792
19.632667541503906
168600
105000
86109000
2019-02-25
2.1910531520843506
103.02244567871094
19.917999267578125
2.2231324973968305
103.47691367416209
20.19333267211914
2.1685966007730353
103.0140277021923
19.799999237060547
2.203884614865912
103.27492718495772
19.860666275024414
447000
119400
99397500
2019-02-26
2.1140613555908203
103.71256256103516
19.857332229614258
2.165388811990767
104.06604048999449
20.134000778198242
2.1076451654063653
103.30858319862867
19.251333236694336
2.1429331788830215
103.30858319862867
19.481332778930664
826500
102400
128737500
2019-02-27
2.0499014854431152
102.94668579101562
20.982667922973633
2.062732947791669
103.31699966606254
21.086666107177734
2.027445852701018
102.75311087786818
20.036666870117188
2.027445852701018
103.26649823335268
20.118667602539062
1476600
132900
167758500
2019-02-28
2.059525489807129
101.86943054199219
21.325332641601562
2.075565621321758
102.20607898340826
21.333332061767578
2.0499015485700665
101.44862159548083
20.720666885375977
2.0499015485700665
102.08825299206788
21.261333465576172
200400
124800
157810500
2019-03-01
2.0531089305877686
101.2802963256836
19.652666091918945
2.072356811754186
101.49911878042919
20.475332260131836
2.037069717974282
100.68274837940936
19.459999084472656
2.037069717974282
101.33079776664647
20.46266746520996
349800
211500
343671000
2019-03-04
1.9793258905410767
99.66438293457031
19.02400016784668
2.0242369207307163
100.17777032994644
19.933332443237305
1.9761172222863193
99.27723949922733
18.851999282836914
1.9793258905410767
100.16935235366834
19.874666213989258
1038600
240300
256452000
2019-03-05
2.030653476715088
99.52973175048828
18.43600082397461
2.030653476715088
99.73171824271036
18.933332443237305
2.0049894034569524
99.24357833389178
18.00666618347168
2.0049894034569524
99.73171824271036
18.799999237060547
151800
149800
281470500
2019-03-06
2.0210297107696533
99.29407501220703
18.416000366210938
2.05310928885878
99.57180401780899
18.767332077026367
2.0146135198083686
99.20990809186785
18.292667388916016
2.0146135198083686
99.40348301919964
18.43199920654297
159600
153000
155032500
2019-03-07
2.014613389968872
98.67127990722656
18.439332962036133
2.062733098180627
99.52973375325536
18.979999542236328
1.9953655066841702
98.30938395665265
18.28333282470703
2.062733098180627
99.51289779962777
18.589332580566406
168300
138500
141637500
2019-03-08
1.9376217126846313
99.06684875488281
18.94266700744629
1.9504543222783806
99.08368470976984
19.03933334350586
1.9247900209022857
98.30939131085186
18.392667770385742
1.9472456536110287
98.30939131085186
18.46066665649414
348300
100200
132294000
2019-03-11
1.9279978275299072
100.26193237304688
19.39466667175293
1.9376217687346988
100.4555073042155
19.41866683959961
1.9215824403588568
99.731715437987
18.700000762939453
1.9215824403588568
99.731715437987
18.90133285522461
506700
134700
110884500