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
⌀
2019-03-12
1.940830111503601
99.9505386352539
18.890666961669922
1.9600782224086257
100.32084612654917
19.204666137695312
1.9312061707775119
99.79904716394026
18.737333297729492
1.9312061707775119
100.30401659464086
19.099332809448242
114600
79000
112561500
2019-03-13
1.921582579612732
100.41342163085938
19.263999938964844
1.9376219091509173
100.70799300932603
19.465999603271484
1.9151662741652722
99.78220825591852
18.84666633605957
1.9151662741652722
99.85795719984937
18.926666259765625
282900
61500
102670500
2019-03-14
1.944037914276123
99.05842590332031
19.33066749572754
1.9536618552595553
99.40349233013603
19.69266700744629
1.9247900323092586
98.84802142483319
19.21933364868164
1.9344139732926908
99.22675333873107
19.496667861938477
92400
139800
106551000
2019-03-15
2.008197784423828
100.12728118896484
18.36199951171875
2.008197784423828
100.32084970747603
18.9146671295166
1.9761172959072628
99.94212422619074
18.293333053588867
1.9761172959072628
100.15252869824587
18.900667190551758
145800
150900
221782500
2019-03-18
2.0466935634613037
100.58174896240234
17.965999603271484
2.0819806556016522
100.65749148523263
18.536666870117188
2.0081978029171097
99.99261262701737
17.81999969482422
2.0210292641928436
100.1020270547071
18.399999618530273
775500
106300
154215000
2019-03-19
2.037069797515869
100.76690673828125
17.83133316040039
2.059525430300673
101.40653167309094
18.219999313354492
2.033861128837649
100.69115779379604
17.56399917602539
2.033861128837649
100.94364571403402
17.833332061767578
54000
85700
177009000
2019-03-20
2.0531089305877686
100.7164077758789
18.239999771118164
2.0659415397239083
101.35603914743675
18.33133316040039
2.0306532986797907
100.11885986573942
17.753332138061523
2.05952534988226
101.26346066914411
17.979333877563477
168600
140500
103623000
2019-03-21
2.0691494941711426
101.36445617675781
18.26799964904785
2.0691494941711426
101.4065332167483
18.43000030517578
2.030653498595573
100.37134685429046
17.89666748046875
2.030653498595573
100.67432979477438
18.17333221435547
86700
127200
89206500
2019-03-22
2.0499014854431152
101.17929077148438
17.635332107543945
2.0851894983451715
101.97041354123334
18.18666648864746
2.0370697936417104
100.85106035021279
17.600000381469727
2.062732947791669
101.928330083723
18.172000885009766
264000
179400
131184000
2019-03-25
2.043484926223755
101.40653228759766
17.3613338470459
2.07235674707224
101.56644173278637
17.545333862304688
2.0338609859409265
100.5060014508091
16.964000701904297
2.07235674707224
100.9015628650962
17.31399917602539
307200
136400
153225000
2019-03-26
2.0466935634613037
102.48379516601562
17.851333618164062
2.0659414437334007
102.91302203556116
18.017332077026367
2.0402771444649406
102.27339071912544
17.6286678314209
2.0659414437334007
102.6857880581748
17.62933349609375
318600
138300
110263500
2019-03-27
1.9472455978393555
101.86100769042969
18.32200050354004
2.0563176135731127
102.13874312288404
18.357999801635742
1.9408300963112075
101.44019876405692
17.8786678314209
2.021029372281322
101.93675663611481
17.916667938232422
440100
143300
131688000
2019-03-28
1.9472455978393555
100.2114486694336
18.57466697692871
1.9729096690275467
100.58176262075986
18.68866729736328
1.8991257798591579
99.94213118329687
18.34000015258789
1.9087497205099129
100.45551864453178
18.477333068847656
560700
155500
101611500
2019-03-29
1.9472455978393555
99.3277359008789
18.657333374023438
1.9472455978393555
99.57180584807294
18.67733383178711
1.9279977165378452
99.17624443093209
18.299999237060547
1.9376216571886002
99.52131083176887
18.579999923706055
280200
250700
89869500
2019-04-01
1.9825336933135986
100.89315032958984
19.278667449951172
1.9825336933135986
101.16246779751631
19.280000686645508
1.9568696210427412
100.5396723568804
18.75200080871582
1.9600782897535538
100.5396723568804
18.841333389282227
228600
140500
121656000
2019-04-02
2.017822027206421
101.54119873046875
19.058666229248047
2.0242372998420337
101.6169412577393
19.29599952697754
2.001781665815177
101.08672430374082
18.92533302307129
2.0049894168594156
101.41495476398296
19.219999313354492
192600
88400
82183500
2019-04-03
2.0499014854431152
101.8946762084961
19.45400047302246
2.0723568887323616
102.34073265636492
19.744667053222656
2.0338611249695924
101.69268971571367
19.14466667175293
2.0531090068509767
101.79367975158746
19.154666900634766
353100
117900
118791000
2019-04-04
2.0691494941711426
102.74470520019531
17.851999282836914
2.0755656846444586
103.00560467015578
18.079999923706055
2.0595255526404666
102.38280928007221
17.37266731262207
2.0691494941711426
102.42488631853084
17.459333419799805
565800
155600
355810500
2019-04-05
2.072357177734375
103.1318588256836
18.33066749572754
2.0916050622999864
103.2917682823283
18.406667709350586
2.0563179622883485
102.57638792641356
17.74066734313965
2.0691496558792064
102.67738438656312
17.99066734313965
340200
132100
195574500
2019-04-08
2.0980215072631836
102.87935638427734
18.213333129882812
2.0980215072631836
103.08976083082138
18.743999481201172
2.0787736224724753
102.45013593647211
18.029333114624023
2.0787736224724753
102.45013593647211
18.512666702270508
90300
84600
156156000
2019-04-09
2.1108527183532715
102.72786712646484
18.15399932861328
2.1333092696074134
103.35066892472082
18.333332061767578
2.104437445884542
102.63528865431961
17.974000930786133
2.1301006008351857
103.00560254290055
18.110000610351562
277500
104100
88560000
2019-04-10
2.1461410522460938
102.8288803100586
18.40399932861328
2.1685966866350674
103.05611432892131
18.558666229248047
2.1429333011501273
102.7110543119764
18.19266700744629
2.165388935539101
103.04770277265494
18.44933319091797
414600
65400
105919500
2019-04-11
2.120476484298706
101.86943054199219
17.89466667175293
2.1525569741417754
102.53430944800432
18.03333282470703
2.1012286034079755
101.83576505574709
17.706666946411133
2.1236851528056797
102.41648345666394
17.886667251586914
944400
96800
147538500
2019-04-12
2.136516809463501
103.01402282714844
17.84666633605957
2.136516809463501
103.35067124058061
18.1299991607666
2.123685118529622
102.5427124799296
17.788667678833008
2.123685118529622
102.5427124799296
18.014667510986328
354000
117100
101190000
2019-04-15
2.1461410522460938
102.65213012695312
17.7586669921875
2.1589727449885636
103.04769154356853
17.92533302307129
2.114061476210617
102.34914718746195
17.242000579833984
2.117269227306583
102.81203957308308
17.908666610717773
448500
138500
150579000
2019-04-16
2.1397244930267334
102.46697235107422
18.224000930786133
2.1557648536330154
102.86253376451782
18.333332061767578
2.133309220705063
102.26498586671126
17.648000717163086
2.1525571027457535
102.64371132752112
17.71666717529297
199500
114100
109093500
2019-04-17
2.3771159648895264
104.4279556274414
18.082000732421875
2.389947658083672
104.89925961952167
18.319332122802734
2.325788503754316
104.19230363140126
17.902666091918945
2.325788503754316
104.22596269851958
18.316667556762695
1794900
181700
76897500
2019-04-18
2.3386199474334717
105.3368911743164
18.21733283996582
2.348243888391928
105.56412516421702
18.32266616821289
2.3161643146499244
105.16014577868486
17.983333587646484
2.348243888391928
105.19381126256542
18.082000732421875
320100
189800
88144500
2019-04-22
2.309748411178589
104.49527740478516
17.516666412353516
2.3706995859066424
105.04232388127684
17.978666305541992
2.30333199083769
104.3437859319476
17.498666763305664
2.34182775944852
105.04232388127684
17.933332443237305
154200
160500
182206500
2019-04-23
2.284083843231201
105.15174102783203
17.593332290649414
2.296916452980821
105.18540651389107
17.706666946411133
2.2455880790580265
104.77300912544403
17.049999237060547
2.2455880790580265
105.10123958822602
17.343332290649414
314100
117200
164158500
2019-04-24
2.2167165279388428
103.4179916381836
17.243999481201172
2.252004545547258
103.70414502548493
17.687999725341797
2.2167165279388428
103.22442314242265
17.200000762939453
2.2359644123873155
103.30858363714628
17.59000015258789
214200
169900
160912500
2019-04-25
2.1589725017547607
103.67891693115234
16.5086669921875
2.1942605132691964
103.94823441731324
17.266666412353516
2.1461408104579327
103.36751597923319
16.404666900634766
2.1942605132691964
103.94823441731324
17.0
241800
87900
327741000
2019-04-26
2.171804904937744
104.04078674316406
15.675999641418457
2.2038844777066027
104.21752569704249
16.44533348083496
2.1685964658098844
103.90612482342789
15.408666610717773
2.1846365963735805
104.18386021710845
16.433332443237305
236400
126400
335410500
2019-04-29
2.1750125885009766
104.2007064819336
16.097999572753906
2.1814287781999067
104.36061593204447
16.26533317565918
2.162180897461629
104.0408034528575
15.477999687194824
2.1718048378307677
104.17545897318657
15.723999977111816
638700
97800
250717500
2019-04-30
2.1750125885009766
104.02397155761719
15.912667274475098
2.1878442795403243
104.5373589922831
16.28066635131836
2.162180897461629
103.90614556484485
15.800000190734863
2.165388648131837
104.5373589922831
16.137332916259766
242700
155500
141969000
2019-05-01
2.1750125885009766
103.45166778564453
15.600666999816895
2.1974682199094633
104.31853317063248
16.0
2.1750125885009766
103.3422597733278
15.433333396911621
2.1910529480218837
104.31853317063248
15.923333168029785
129600
94500
160566000
2019-05-02
2.1878442764282227
103.17394256591797
16.273332595825195
2.200676885260667
103.6452529895097
16.475332260131836
2.155764704696228
102.96353807605743
15.847999572753906
2.155764704696228
103.4516780335824
16.368000030517578
183600
84000
272389500
2019-05-03
2.200676918029785
104.06603240966797
17.00200080871582
2.200676918029785
104.15861087259287
17.107332229614258
2.1814288075794352
103.19074920994474
16.232667922973633
2.200676918029785
103.19074920994474
16.257333755493164
75000
112400
355602000
2019-05-06
2.1172690391540527
103.5021743774414
17.022666931152344
2.123685229134411
103.53583344364935
17.22333335876465
2.0851894659693486
102.11350352858072
16.566667556762695
2.110852619720847
102.35757349531679
16.667999267578125
422400
137400
162508500
2019-05-07
2.0563178062438965
103.09818267822266
16.470666885375977
2.120476728235228
103.81355653912998
17.1473331451416
2.0531091373678025
102.59321327176069
16.34000015258789
2.0980213235184846
103.51899158711336
17.1200008392334
660000
158400
151971000
2019-05-08
2.0466935634613037
102.47538757324219
16.32266616821289
2.0499013140538214
103.22442691944826
16.706666946411133
2.0210292641928436
102.43330411382344
16.280000686645508
2.024237014785361
103.14026642164517
16.46266746520996
423900
140900
92646000
2019-05-09
2.0049896240234375
100.42184448242188
16.131999969482422
2.0146135665091327
100.4555099679106
16.245332717895508
1.9664938540806556
99.10050467690454
15.795999526977539
2.0049896240234375
100.21985799052429
16.133333206176758
827100
273300
100671000
2019-05-10
2.0402772426605225
100.37974548339844
15.968000411987305
2.0563176025649335
100.60698587001612
16.132667541503906
1.9889500183702897
99.08365980838354
15.73466682434082
1.9985739589695244
100.0851805572587
15.983332633972168
318000
143000
105124500
2019-05-13
1.9472455978393555
99.52973175048828
15.133999824523926
1.979326088367072
100.17777468934172
15.498000144958496
1.9408300963112075
99.13417032165374
14.966667175292969
1.9729096690275467
99.3109093049774
15.46733283996582
211500
208600
162522000
2019-05-14
1.9921575784683228
100.2114486694336
15.487333297729492
2.001781519255016
100.77533115274561
15.633333206176758
1.9793261163250935
99.92530164961629
15.199999809265137
1.9921575784683228
100.0431276484864
15.286666870117188
242700
136800
108786000
2019-05-15
2.008197784423828
101.53277587890625
15.463333129882812
2.0306531856288212
101.74318033926887
15.496000289916992
1.9825334853917078
99.69804872770277
15.016667366027832
2.011405305533976
100.0262791721857
15.288000106811523
82500
274300
109440000
2019-05-16
2.0049896240234375
100.90998077392578
15.222000122070312
2.008198293210667
101.23821121938389
15.399999618530273
1.9600785807821897
100.152523430163
15.100000381469727
1.9985743507249714
100.27876739096256
15.299332618713379
1001100
160900
112249500
2019-05-17
1.940830111503601
99.6475601196289
14.0686674118042
1.9729096844710523
100.22827210126803
14.815999984741211
1.940830111503601
99.47923268789403
13.928000450134277
1.9600782224086257
99.63072416593793
14.797332763671875
553800
334100
266800500
2019-05-20
1.8959181308746338
99.40348052978516
13.690667152404785
1.9376216439569427
99.9757809001728
13.733332633972168
1.8862941902895989
99.20990560730115
13.016667366027832
1.9376216439569427
99.41189850581516
13.520000457763672
604800
156300
307893000
2019-05-21
1.9183738231658936
99.52132415771484
13.67199993133545
1.9215824920123148
99.63915015889103
13.826666831970215
1.8991259402389142
98.85644519620035
13.06933307647705
1.9183738231658936
99.18467568819624
13.184000015258789
381300
124300
270058500
2019-05-22
1.8927106857299805
98.73861694335938
12.84866714477539
1.91195856884111
99.29408786855328
13.595999717712402
1.8927106857299805
98.69653347774093
12.785332679748535
1.899125958408426
99.12576042711483
13.273332595825195
118800
107600
280278000
2019-05-23
1.8349668979644775
98.86486053466797
13.03266716003418
1.8413822852864763
99.1930910179022
13.29800033569336
1.8125103462663414
98.51138254057499
12.414667129516602
1.8285505928310266
98.78911158105643
12.956000328063965
225300
116500
398206500
2019-05-24
1.8542147874832153
99.7738037109375
12.708666801452637
1.8670464799847284
100.05153273543878
13.331999778747559
1.8413822918966791
99.34457678793015
12.583333015441895
1.8510062333624617
100.0178672492191
13.321999549865723
159900
121200
212049000
2019-05-28
1.9344139099121094
100.48917388916016
12.579999923706055
1.9504542699313092
101.54961419192627
13.0
1.9247899692440031
100.47233793616046
12.523332595825195
1.9408300998103583
100.88473531120182
12.74666690826416
136500
145300
154693500
2019-05-29
1.9344139099121094
100.61541748046875
12.657333374023438
1.9408300998103583
100.8931464935897
12.826000213623047
1.918373664619332
100.06836458862622
12.336000442504883
1.9215823332005681
100.8931464935897
12.473333358764648
256800
125700
179529000
2019-05-30
1.9151661396026611
100.78373718261719
12.54800033569336
1.9247900808286902
100.9268106755651
12.817333221435547
1.9023345621472427
100.47233626764124
12.468000411987305
1.9215824445993008
100.80898469066275
12.583333015441895
49500
125900
118897500
2019-05-31
1.86383855342865
98.9574203491211
12.343999862670898
1.8830864345476146
99.07524632491898
12.661333084106445
1.8510060590505681
98.553440988504
12.273332595825195
1.8606299996100504
98.89008938551255
12.34000015258789
306900
181300
156100500
2019-06-03
1.8862942457199097
99.42032623291016
11.9313325881958
1.9183737044334435
99.53815223235885
12.445332527160645
1.8702540000942314
98.83961421306597
11.799332618713379
1.9183737044334435
98.95744021251467
12.36733341217041
192900
102000
195966000
2019-06-04
1.876670241355896
100.60700988769531
12.90666675567627
1.8862941818981174
100.80057841921139
12.932000160217285
1.8413821151884884
99.74014443195334
11.973999977111816
1.876670241355896
99.92530140716723
12.073332786560059
261900
228500
207112500
2019-06-05
1.8413821458816528
101.17929077148438
13.105999946594238
1.8638385811532565
101.83575161402752
13.41866683959961
1.8413821458816528
101.02779931389486
12.789999961853027
1.8638385811532565
101.41494272306046
13.245332717895508
260700
136100
202662000
2019-06-06
1.940830111503601
102.0882568359375
13.729999542236328
1.9440378622927847
102.2144943878161
14.066666603088379
1.8606300318207425
101.71794289433312
13.453332901000977
1.8638385856948876
101.87785235475958
13.629332542419434
324300
116600
303633000
2019-06-07
1.9632858037948608
103.00559997558594
13.633333206176758
1.976117495702609
103.40957933679036
14.055999755859375
1.9536618627744096
102.57637310825012
13.566666603088379
1.9536618627744096
102.63528609623472
13.666666984558105
186000
120300
240052500
2019-06-10
1.9247901439666748
103.93138885498047
14.192000389099121
1.947245778111153
104.30170277210745
14.462667465209961
1.9247901439666748
103.82198084357239
13.934000015258789
1.9440380270501123
103.90614134627359
14.016667366027832
190500
118700
158775000
2019-06-11
1.9663742780685425
105.19381713867188
14.473333358764648
1.9921630025912398
105.41263958560161
14.726667404174805
1.9309156752982108
104.68042971762608
14.233332633972168
1.9921630025912398
104.78142617490938
14.609333038330078
99300
153500
174802500
2019-06-12
1.9276912212371826
105.7745361328125
13.950667381286621
1.9405860432912145
106.04385359939815
14.892000198364258
1.9180205370103445
105.28639621805262
13.933333396911621
1.930915474348026
105.28639621805262
14.863332748413086
29400
233100
227962500
2019-06-13
1.9051265716552734
105.02548217773438
14.260666847229004
1.9309154078901958
105.02548217773438
14.326666831970215
1.901903356208212
104.5205128004753
13.833999633789062
1.9309154078901958
104.73932879729936
14.025333404541016
271500
119800
122524500
2019-06-14
1.8696670532226562
104.68885040283203
14.32800006866455
1.8922325587473448
104.90767285542313
14.44333267211914
1.8535498231362704
104.579442387054
14.026666641235352
1.8922325587473448
104.73934542226266
14.083333015441895
245100
154300
111501000
2019-06-17
1.8825619220733643
104.5036849975586
15.001999855041504
1.8857852528878611
104.75617291639185
15.133333206176758
1.8599964159825635
104.2007020633725
14.284667015075684
1.8599964159825635
104.6046814492988
14.36533260345459
93600
85300
184752000
2019-06-18
1.9180206060409546
105.51363372802734
14.982666969299316
1.9212448592678406
105.61462376206018
15.649333000183105
1.87289132110973
104.94974488019359
14.837332725524902
1.87289132110973
105.04232335874683
15.248000144958496
409200
120700
190737000
2019-06-19
1.9309155941009521
105.37897491455078
15.095333099365234
1.9341388098588492
105.43788790982947
15.184666633605957
1.9180206559635429
104.9665839476
14.737333297729492
1.9341388098588492
105.37055693778672
15.007332801818848
92400
75400
98626500
2019-06-20
1.9599279165267944
105.87552642822266
14.641332626342773
1.9728217028319572
106.03542945089664
15.126667022705078
1.9567036629648438
105.42105202586787
14.423333168029785
1.9728217028319572
105.968104903945
14.866666793823242
146700
83100
177952500
2019-06-21
1.9405862092971802
105.05915832519531
14.790666580200195
1.9567035565860584
105.38738877478914
14.812000274658203
1.9244681703063455
104.96657984751145
14.366666793823242
1.9244681703063455
105.14331882644392
14.414667129516602
81300
88700
123031500
2019-06-24
1.9438093900680542
105.02548217773438
14.909333229064941
1.9502567435061002
105.3705421241317
15.057332992553711
1.9373620366300082
104.96656919073806
14.73466682434082
1.9405860591999826
105.25271615013905
14.88266658782959
183000
157000
86262000
2019-06-25
1.9309155941009521
104.30170440673828
14.650667190551758
1.9309155941009521
105.01707832246201
15.022666931152344
1.9212449092743504
103.88931344231504
14.63266658782959
1.9244681250322475
105.01707832246201
14.959333419799805
174300
109300
92731500
2019-06-26
1.911574125289917
103.76307678222656
14.618000030517578
1.9276912407962803
104.40270821568214
15.148667335510254
1.8986791878213984
103.64525078409466
14.539999961853027
1.9147973408806183
104.29329377382014
14.687333106994629
94800
96200
127608000
2019-06-27
1.9309155941009521
104.0828857421875
14.855999946594238
1.9341388098588492
104.78143015090865
14.859999656677246
1.9083499711369412
103.9145647280298
14.489999771118164
1.9083499711369412
104.29329022040218
14.630000114440918
190200
56000
95095500
2019-06-28
1.9438093900680542
104.35220336914062
14.897333145141602
1.9599276583795189
104.72251730606796
15.011333465576172
1.9341387057619366
104.2259593978213
14.720000267028809
1.9438093900680542
104.43636387634182
14.732666969299316
152100
83700
102771000
2019-07-01
1.972821593284607
105.86710357666016
15.14466667175293
1.9889398628240322
106.71713935049534
15.539999961853027
1.9502568920852223
105.47154218425068
15.085332870483398
1.9502568920852223
106.57405944485512
15.347332954406738
58200
179200
123201000
2019-07-02
2.0115044116973877
106.8854751586914
14.970000267028809
2.0308457825354527
107.08746166031406
15.276666641235352
1.9889399401876335
106.29634518686069
14.814666748046875
2.0308457825354527
106.29634518686069
15.259332656860352
93600
173200
138885000
2019-07-03
2.0179519653320312
106.74238586425781
15.65999984741211
2.030845751223957
107.24735525413382
16.10466766357422
2.014727711873416
106.23741647438182
15.633999824523926
2.030845751223957
106.77605134638745
15.959333419799805
61800
72100
213016500
2019-07-05
1.969598412513733
106.5235824584961
15.539999961853027
1.9953862132090643
106.58249545748208
15.696666717529297
1.9438094589818558
106.00177702388072
15.386667251586914
1.956703474613176
106.17010446458019
15.637999534606934
87900
75300
105985500
2019-07-08
1.9309155941009521
106.77606201171875
15.355999946594238
1.9695984486910156
107.25578394317313
15.483332633972168
1.9212449092743504
106.20376160041926
15.244000434875488
1.966374195380208
106.27950412700083
15.416000366210938
108300
170900
88207500
2019-07-09
1.9663742780685425
106.80130767822266
15.337332725524902
1.9663742780685425
106.80130767822266
15.399999618530273
1.9309156752982108
106.38891672486676
15.152000427246094
1.934138891191648
106.76764219331109
15.264666557312012
37800
85500
92862000
2019-07-10
1.972821593284607
107.20527648925781
15.928000450134277
1.9857156094411188
107.45776440576587
15.929332733154297
1.9631509082417342
106.5656515638971
15.542667388916016
1.9857156094411188
106.5656515638971
15.609999656677246
174900
131500
137185500
2019-07-11
1.9599279165267944
106.6750717163086
15.90666675567627
1.976045034124582
106.9528071718847
16.100000381469727
1.9502570003795938
106.35525921721303
15.720000267028809
1.9728217028319572
106.9528071718847
15.87600040435791
228900
74900
112716000
2019-07-12
1.9567034244537354
107.48300170898438
16.338666915893555
1.9663741088548026
107.83648604274343
16.358667373657227
1.947032740052668
106.88545387908208
15.980667114257812
1.9599276776226675
107.2221022621206
15.983332633972168
80400
118900
138007500
2019-07-15
1.9824919700622559
107.41568756103516
16.899999618530273
1.9889395535562489
108.13948587152998
16.961332321166992
1.9567032500572625
107.07904554633876
16.323999404907227
1.9567032500572625
107.8112554124766
16.53333282470703
163200
115900
165001500
2019-07-16
1.972821593284607
108.24047088623047
16.825332641601562
1.9921629633703526
108.83802520297606
16.902000427246094
1.9663742393553731
107.96273545805877
16.528667449951172
1.9695984927382866
108.0469023788632
16.6200008392334
104700
221400
122235000
2019-07-17
1.998610496520996
108.8716812133789
16.99066734313965
2.0050569280153416
109.1073331745409
17.220666885375977
1.9889398117265709
108.69493582147307
16.889999389648438
1.998610496520996
108.98950719395991
17.044666290283203
48600
176000
146470500
2019-07-18
1.9760446548461914
109.25040435791016
16.902666091918945
1.9824920078959423
109.54497572418384
17.049999237060547
1.9470326036751038
108.79593639727456
16.792667388916016
1.9470326036751038
108.79593639727456
17.003332138061523
137700
226400
71379000
2019-07-19
1.9824919700622559
109.55339050292969
17.211999893188477
1.9921626536013972
110.75691066795989
17.33066749572754
1.9728212865231143
109.43556452136656
16.974666595458984
1.9728212865231143
110.51283430767772
17.04599952697754
92400
411600
105726000
2019-07-22
1.985715627670288
110.36975860595703
17.045333862304688
2.014727683065242
110.74007249546489
17.476667404174805
1.9695985108194982
110.1341066475554
16.945999145507812
2.014727683065242
110.47074863325241
17.25
64500
263300
102636000
2019-07-23
2.0340688228607178
110.8831558227539
17.344667434692383
2.0372930759079098
111.08514873734083
17.365333557128906
1.9889396557282826
110.731670768366
16.96666717529297
1.9889396557282826
110.84107236028959
17.11400032043457
237300
104500
75346500
2019-07-24
2.0598580837249756
111.93517303466797
17.658666610717773
2.063081184419142
112.06983497154312
17.738000869750977
2.0437398134461935
111.29554809761476
17.21066665649414
2.063081184419142
111.32920716079897
17.277999877929688
141600
158400
166092000
2019-07-25
2.021174907684326
111.51437377929688
15.254667282104492
2.063080976671879
111.9941021552204
15.633333206176758
2.021174907684326
111.27872179037418
15.036666870117188
2.063080976671879
111.9941021552204
15.566666603088379
129300
114900
336274500
2019-07-26
2.088870048522949
111.05147552490234
15.202667236328125
2.092093149075683
111.29555189908397
15.350666999816895
2.0276226070301995
110.5717600162443
14.816666603088379
2.0437397237651025
110.8579070103259
15.128000259399414
256800
88700
150415500
2019-07-29
2.0566346645355225
110.86632537841797
15.718000411987305
2.0566346645355225
111.20298025279158
15.72933292388916
2.0308457098728296
110.76533533714105
15.0686674118042
2.0566346645355225
110.80741880169656
15.13933277130127
381300
134500
139099500
2019-07-30
2.0372934341430664
110.36135864257812
16.150667190551758
2.0437398662653323
110.63066969100846
16.224000930786133
2.0243984947925187
109.99945626997714
15.478667259216309
2.030845849184125
110.33611113310246
15.526666641235352
42600
89700
121635000
2019-07-31
2.0147273540496826
108.61079406738281
16.107332229614258
2.046963657592791
109.31775003107546
16.44533348083496
2.0147273540496826
108.04691160762295
15.776666641235352
2.046963657592791
108.95586049325786
16.200000762939453
55800
203200
137673000
2019-08-01
1.9631506204605103
109.09050750732422
15.59000015258789
2.034068736478265
110.58858633397713
16.30066680908203
1.9534799368352778
108.6865345132561
15.451333045959473
2.027622305763298
109.5786474277719
16.176666259765625
235200
122800
123892500