Date,Open,High,Low,Close,Adj Close,Volume
2015-11-15,0.891217,0.921516,0.874957,0.906368,0.906368,411848
2015-11-16,0.906166,0.944732,0.891971,0.928962,0.928962,620945
2015-11-17,0.924948,1.032950,0.905794,1.007980,1.007980,1145440
2015-11-18,0.993214,1.011570,0.940516,0.993319,0.993319,681104
2015-11-19,0.988713,1.007970,0.937498,0.955532,0.955532,443528
2015-11-20,0.955735,0.955735,0.898576,0.924920,0.924920,614335
2015-11-21,0.928758,0.978743,0.920940,0.976140,0.976140,455976
2015-11-22,0.979765,0.984132,0.958982,0.968018,0.968018,372173
2015-11-23,0.967493,0.969057,0.933870,0.946969,0.946969,441875
2015-11-24,0.946442,0.948055,0.895931,0.900191,0.900191,524195
2015-11-25,0.893827,0.899493,0.851106,0.863537,0.863537,622991
2015-11-26,0.863273,0.903643,0.804360,0.884183,0.884183,947473
2015-11-27,0.882100,0.900051,0.860695,0.867951,0.867951,403813
2015-11-28,0.868102,0.929293,0.862122,0.915703,0.915703,462464
2015-11-29,0.914144,0.914153,0.860533,0.878614,0.878614,448358
2015-11-30,0.879951,0.895054,0.847696,0.873119,0.873119,784439
2015-12-01,0.878316,0.886736,0.853937,0.874800,0.874800,652857
2015-12-02,0.873171,0.878017,0.818924,0.821210,0.821210,506307
2015-12-03,0.818546,0.837664,0.785086,0.812143,0.812143,539969
2015-12-04,0.812082,0.859575,0.802373,0.840041,0.840041,241278
2015-12-05,0.841195,0.872821,0.824444,0.862438,0.862438,232743
2015-12-06,0.866417,0.882436,0.833115,0.835500,0.835500,443608
2015-12-07,0.836322,0.850791,0.787650,0.811264,0.811264,520409
2015-12-08,0.806024,0.823645,0.782328,0.822118,0.822118,445903
2015-12-09,0.824454,0.824454,0.770488,0.792167,0.792167,624221
2015-12-10,0.795590,0.861590,0.787291,0.840396,0.840396,369589
2015-12-11,0.839995,0.929762,0.819789,0.929762,0.929762,801072
2015-12-12,0.931196,1.045370,0.928546,0.976973,0.976973,1376280
2015-12-13,0.971538,0.989394,0.937438,0.952884,0.952884,273614
2015-12-14,0.956620,1.013100,0.950178,0.993022,0.993022,563436
2015-12-15,0.990589,1.028840,0.982240,1.014150,1.014150,578618
2015-12-16,1.017110,1.018030,0.974927,0.991182,0.991182,320767
2015-12-17,0.993043,0.997611,0.911807,0.940701,0.940701,640765
2015-12-18,0.938327,0.939493,0.908081,0.920127,0.920127,300787
2015-12-19,0.921524,0.925874,0.888916,0.908072,0.908072,343535
2015-12-20,0.908240,0.943185,0.899441,0.903885,0.903885,472164
2015-12-21,0.906065,0.917390,0.891182,0.900771,0.900771,549113
2015-12-22,0.894973,0.909526,0.862059,0.864202,0.864202,454249
2015-12-23,0.861782,0.882940,0.856065,0.858077,0.858077,334993
2015-12-24,0.859433,0.882818,0.847600,0.863262,0.863262,354646
2015-12-25,0.861993,0.882556,0.861993,0.870363,0.870363,187114
2015-12-26,0.870766,0.897453,0.838314,0.854603,0.854603,425282
2015-12-27,0.853166,0.861538,0.841151,0.856365,0.856365,164565
2015-12-28,0.856356,0.872394,0.832932,0.845005,0.845005,235134
2015-12-29,0.843835,0.873054,0.833232,0.873054,0.873054,215742
2015-12-30,0.874258,0.941099,0.866647,0.911958,0.911958,604078
2015-12-31,0.912098,0.975414,0.910277,0.933542,0.933542,663994
2016-01-01,0.933712,0.954822,0.931442,0.948024,0.948024,206062
2016-01-02,0.947401,0.969637,0.936560,0.937124,0.937124,255504
2016-01-03,0.938430,0.991362,0.934313,0.971905,0.971905,407632
2016-01-04,0.972045,0.976438,0.929835,0.954480,0.954480,346245
2016-01-05,0.953147,0.970597,0.946543,0.950176,0.950176,219833
2016-01-06,0.950028,0.960659,0.935708,0.950860,0.950860,308791
2016-01-07,0.955801,0.974623,0.935830,0.942005,0.942005,647462
2016-01-08,0.942752,0.991825,0.939715,0.986789,0.986789,545600
2016-01-09,0.985501,0.992345,0.973600,0.986833,0.986833,226281
2016-01-10,0.985557,1.001030,0.975099,0.999231,0.999231,390888
2016-01-11,0.999216,1.069910,0.999216,1.061600,1.061600,1011920
2016-01-12,1.066100,1.282830,1.050090,1.141000,1.141000,2898760
2016-01-13,1.135470,1.152180,1.077030,1.125200,1.125200,1005910
2016-01-14,1.122100,1.189590,1.103190,1.189590,1.189590,751961
2016-01-15,1.184440,1.319380,1.142930,1.208010,1.208010,3910550
2016-01-16,1.220460,1.308160,1.168010,1.220290,1.220290,2462630
2016-01-17,1.221470,1.328830,1.207770,1.327470,1.327470,1171150
2016-01-18,1.332310,1.542900,1.322220,1.426340,1.426340,4278930
2016-01-19,1.422610,1.464690,1.305010,1.371390,1.371390,2446740
2016-01-20,1.363180,1.619240,1.353710,1.531820,1.531820,2933220
2016-01-21,1.532700,1.585490,1.486690,1.553570,1.553570,1614960
2016-01-22,1.547030,1.581460,1.465880,1.501270,1.501270,1567240
2016-01-23,1.504120,2.030120,1.496050,1.972670,1.972670,7370980
2016-01-24,1.900540,2.298420,1.900540,2.141200,2.141200,9669770
2016-01-25,2.147640,2.662580,2.056140,2.499270,2.499270,10739300
2016-01-26,2.532740,2.836990,1.994770,2.276370,2.276370,13939200
2016-01-27,2.247440,2.594940,2.188650,2.388550,2.388550,6961080
2016-01-28,2.406450,2.684670,2.342030,2.526490,2.526490,4903850
2016-01-29,2.542980,2.606770,2.303900,2.494960,2.494960,6662340
2016-01-30,2.507720,2.611810,2.398920,2.445060,2.445060,3725080
2016-01-31,2.443150,2.530970,2.186350,2.306040,2.306040,5847500
2016-02-01,2.319690,2.319690,2.116310,2.211690,2.211690,3994100
2016-02-02,2.215190,2.448980,2.157200,2.439640,2.439640,3451270
2016-02-03,2.431930,2.540170,2.341620,2.528690,2.528690,3987750
2016-02-04,2.529030,2.629540,2.436460,2.578040,2.578040,3552320
2016-02-05,2.570350,2.606180,2.470920,2.538990,2.538990,2636700
2016-02-06,2.533820,2.561150,2.472010,2.534460,2.534460,1921240
2016-02-07,2.536410,3.058190,2.536380,2.964340,2.964340,7007060
2016-02-08,2.973000,3.274280,2.875370,3.179790,3.179790,9725690
2016-02-09,3.174990,4.044640,3.168750,4.044640,4.044640,17954000
2016-02-10,4.000550,4.861440,3.783100,4.436260,4.436260,28640400
2016-02-11,4.496820,6.292230,4.338300,6.013100,6.013100,26408200
2016-02-12,5.946150,6.582750,5.070760,5.546980,5.546980,23360800
2016-02-13,5.685050,5.719540,4.190000,5.385320,5.385320,24218800
2016-02-14,5.404330,5.465060,4.445710,5.239730,5.239730,11226500
2016-02-15,5.330530,5.886990,5.018560,5.288350,5.288350,13934200
2016-02-16,5.328320,5.474860,4.033840,4.315290,4.315290,15889100
2016-02-17,4.289170,4.767070,3.497370,3.757240,3.757240,15451000
2016-02-18,3.774700,4.770570,3.420880,4.399130,4.399130,17054000
2016-02-19,4.384790,4.793220,4.274690,4.737890,4.737890,7666320
2016-02-20,4.682200,4.754060,4.127070,4.341330,4.341330,8631090
2016-02-21,4.360550,4.711510,4.227610,4.653620,4.653620,6413550
2016-02-22,4.664950,5.645710,4.635250,5.616500,5.616500,15056200
2016-02-23,5.684930,5.947640,5.387820,5.586210,5.586210,13380600
2016-02-24,5.604050,6.236470,5.509250,6.236470,6.236470,11426500
2016-02-25,6.186710,6.647410,5.551240,6.104800,6.104800,21471800
2016-02-26,6.037830,6.268750,5.739050,5.921670,5.921670,9526860
2016-02-27,5.963080,6.526920,5.920520,6.425860,6.425860,8903210
2016-02-28,6.405510,6.619340,6.238370,6.468350,6.468350,9851660
2016-02-29,6.455650,6.614510,6.054290,6.336990,6.336990,7648020
2016-03-01,6.319310,7.908640,6.308850,7.653690,7.653690,23098100
2016-03-02,7.633030,8.753460,7.371300,8.465390,8.465390,29130200
2016-03-03,8.442290,10.097400,8.332030,9.294150,9.294150,40314900
2016-03-04,9.240560,10.406000,8.479420,10.406000,10.406000,35520100
2016-03-05,10.370300,12.274000,9.972900,11.003700,11.003700,56439600
2016-03-06,11.204000,11.836000,9.993610,11.382900,11.382900,39112000
2016-03-07,11.428800,11.651900,9.309490,9.552630,9.552630,34085100
2016-03-08,9.582140,10.166400,8.815770,9.847210,9.847210,25524300
2016-03-09,9.792420,12.054700,9.670990,11.898000,11.898000,27540500
2016-03-10,11.881500,12.239300,10.991100,11.305000,11.305000,26851500
2016-03-11,11.221600,11.599900,10.393700,11.082800,11.082800,21002700
2016-03-12,11.130700,13.533300,11.087700,13.533300,13.533300,48957300
2016-03-13,13.510200,15.257100,13.467400,14.475000,14.475000,43915100
2016-03-14,14.512200,15.013000,11.582100,12.452600,12.452600,58385100
2016-03-15,13.001700,13.197800,12.046800,13.010000,13.010000,28404500
2016-03-16,13.021600,13.730700,12.495400,12.520900,12.520900,24335500
2016-03-17,12.558700,12.643500,10.442600,11.081500,11.081500,41650600
2016-03-18,11.109100,11.178800,8.524520,10.998100,10.998100,53956800
2016-03-19,11.203700,11.203700,9.776630,10.530700,10.530700,26735700
2016-03-20,10.516300,10.903800,9.570400,10.319800,10.319800,17651100
2016-03-21,10.303700,12.014900,10.161600,11.864100,11.864100,28572600
2016-03-22,11.879200,12.025200,11.177000,11.274800,11.274800,19730300
2016-03-23,11.327900,12.432600,11.237100,12.416700,12.416700,19353200
2016-03-24,12.442200,12.501600,10.803500,11.235000,11.235000,26081800
2016-03-25,11.260300,11.372900,10.527200,10.743200,10.743200,13782000
2016-03-26,10.767900,11.180800,10.589200,10.974000,10.974000,9425480
2016-03-27,10.986100,11.054200,10.112100,10.419200,10.419200,16744800
2016-03-28,10.431400,11.861300,10.407500,11.665600,11.665600,23188300
2016-03-29,11.752700,11.913600,11.349800,11.656400,11.656400,17684200
2016-03-30,11.605300,12.178500,11.469200,11.952900,11.952900,19351200
2016-03-31,11.919800,12.011900,11.315700,11.403500,11.403500,14966700
2016-04-01,11.400600,11.850400,11.400600,11.663600,11.663600,11373100
2016-04-02,11.630600,11.688800,11.398800,11.598900,11.598900,8682620
2016-04-03,11.628300,11.706400,11.508700,11.618300,11.618300,5580550
2016-04-04,11.615800,11.615800,11.016300,11.157300,11.157300,9599070
2016-04-05,11.212500,11.212500,10.134700,10.438100,10.438100,20557300
2016-04-06,10.449800,10.970000,10.277300,10.685400,10.685400,16997100
2016-04-07,10.695200,10.809700,9.953630,10.069700,10.069700,13464500
2016-04-08,10.077400,10.387500,9.655580,9.719590,9.719590,14660600
2016-04-09,9.694230,10.088900,9.068140,9.150620,9.150620,16194800
2016-04-10,9.149850,9.224720,7.455640,8.936340,8.936340,42613400
2016-04-11,8.942780,8.946640,8.003180,8.643790,8.643790,15138100
2016-04-12,8.639470,8.639470,7.154160,7.442310,7.442310,23190100
2016-04-13,7.441360,8.719770,7.069220,8.044420,8.044420,31403300
2016-04-14,8.075170,8.757040,8.021520,8.387240,8.387240,13590700
2016-04-15,8.386060,8.616200,8.097330,8.242780,8.242780,12179000
2016-04-16,8.235880,8.649760,8.114440,8.609500,8.609500,9888460
2016-04-17,8.623190,9.702000,8.560780,9.309100,9.309100,24619600
2016-04-18,9.332730,9.506660,8.496870,9.036000,9.036000,21084100
2016-04-19,9.075330,9.306240,8.595460,8.714880,8.714880,12899100
2016-04-20,8.688190,8.825390,8.313760,8.465790,8.465790,15634700
2016-04-21,8.453460,8.721830,7.962220,8.102170,8.102170,13355400
2016-04-22,8.149920,8.272320,7.668480,7.821260,7.821260,13309300
2016-04-23,7.791830,8.552930,7.737740,8.294790,8.294790,14565200
2016-04-24,8.293430,8.473970,7.959810,8.001350,8.001350,10786400
2016-04-25,8.007770,8.094600,7.236510,7.554340,7.554340,18239900
2016-04-26,7.526550,7.551820,7.058980,7.397040,7.397040,17667300
2016-04-27,7.388390,7.967740,7.319690,7.759970,7.759970,19254500
2016-04-28,7.740690,7.913070,7.166400,7.172530,7.172530,11576000
2016-04-29,7.207030,7.730960,7.171890,7.457290,7.457290,8762080
2016-04-30,7.453910,9.366500,7.453910,8.813980,8.813980,36573300
2016-05-01,8.775080,9.011780,8.432360,8.846500,8.846500,16713800
2016-05-02,8.894240,10.321500,8.850720,10.163200,10.163200,41019200
2016-05-03,10.165100,10.165100,9.279800,9.311270,9.311270,21463900
2016-05-04,9.382870,10.034100,9.267520,9.413770,9.413770,17622400
2016-05-05,9.396730,10.046000,9.292120,9.826100,9.826100,18296200
2016-05-06,9.809610,9.952190,9.037010,9.346640,9.346640,21510600
2016-05-07,9.315650,9.475790,9.212100,9.370510,9.370510,10806500
2016-05-08,9.372900,9.597500,8.926860,9.482930,9.482930,15031000
2016-05-09,9.494040,9.641160,9.203700,9.297730,9.297730,13085300
2016-05-10,9.282650,9.479020,9.261360,9.361520,9.361520,9321790
2016-05-11,9.431430,10.011900,9.389260,9.996280,9.996280,15267500
2016-05-12,9.995110,10.506300,9.856410,10.057800,10.057800,24137700
2016-05-13,10.062300,11.052800,10.018400,10.506600,10.506600,31276900
2016-05-14,10.505100,10.615000,9.807920,10.239700,10.239700,18808000
2016-05-15,10.238600,10.444500,9.926420,9.962350,9.962350,9218400
2016-05-16,9.968700,11.440300,9.968700,11.171300,11.171300,29079900
2016-05-17,11.193200,12.487000,11.152600,12.198800,12.198800,37198700
2016-05-18,12.179300,14.259000,12.179300,13.558600,13.558600,65389900
2016-05-19,13.542800,14.872800,13.337600,14.769700,14.769700,53757500
2016-05-20,14.853200,15.048200,13.384200,13.635600,13.635600,50544100
2016-05-21,13.689700,14.051200,13.119000,14.015000,14.015000,24648400
2016-05-22,14.040500,14.346400,13.765800,14.286100,14.286100,17938900
2016-05-23,14.279800,14.492400,13.192200,13.461500,13.461500,23842800
2016-05-24,13.305400,13.774300,12.014100,12.732300,12.732300,41560600
2016-05-25,12.793200,12.898400,11.766600,12.526000,12.526000,27444700
2016-05-26,12.516100,12.986600,12.059200,12.430400,12.430400,20764000
2016-05-27,12.389400,12.389400,10.502700,11.295800,11.295800,57496400
2016-05-28,11.333200,12.363300,10.373400,11.892900,11.892900,47274800
2016-05-29,12.112200,12.690800,11.776800,12.350400,12.350400,28598400
2016-05-30,12.325300,12.880600,12.265800,12.725300,12.725300,14733800
2016-05-31,12.743500,14.267300,12.642200,14.077300,14.077300,42433400
2016-06-01,14.109800,14.315500,13.438900,14.001500,14.001500,22471300
2016-06-02,13.991700,14.048400,13.629200,13.738000,13.738000,10477200
2016-06-03,13.742900,13.873800,13.254300,13.846700,13.846700,22981500
2016-06-04,13.864300,13.945400,13.421800,13.740400,13.740400,15792400
2016-06-05,13.762500,14.072200,13.567800,13.975000,13.975000,11088400
2016-06-06,14.000700,14.058500,13.734900,13.934100,13.934100,8720400
2016-06-07,13.945300,14.512000,13.814600,14.512000,14.512000,21421600
2016-06-08,14.507900,14.779600,14.275200,14.417700,14.417700,16941800
2016-06-09,14.430600,14.567200,14.340200,14.398600,14.398600,8256830
2016-06-10,14.375900,14.431800,13.820700,13.908600,13.908600,11312900
2016-06-11,13.909100,14.191600,13.720300,14.191600,14.191600,12176500
2016-06-12,14.186400,15.900000,14.186400,15.743700,15.743700,38210300
2016-06-13,15.772300,17.644199,15.719600,17.602699,17.602699,38023400
2016-06-14,17.612801,19.273500,17.298599,18.893200,18.893200,64412200
2016-06-15,18.905300,18.905300,17.709499,18.354300,18.354300,19393400
2016-06-16,18.362801,20.829700,18.362801,20.588600,20.588600,38531000
2016-06-17,20.650900,21.522699,13.567600,15.376800,15.376800,199408000
2016-06-18,15.378600,15.378600,9.963640,11.330700,11.330700,133937000
2016-06-19,11.167300,13.182100,10.635600,12.234200,12.234200,69783600
2016-06-20,12.236900,12.448300,10.524700,11.839500,11.839500,58143600
2016-06-21,11.819800,13.420400,11.291800,13.306700,13.306700,69245600
2016-06-22,13.199700,15.785600,13.095100,13.095100,13.095100,96994096
2016-06-23,13.215600,13.791100,12.564000,13.676200,13.676200,30806400
2016-06-24,13.682100,14.567300,13.219400,14.332100,14.332100,33332900
2016-06-25,14.302800,14.581900,14.017000,14.283000,14.283000,15383100
2016-06-26,14.261100,14.373900,13.656500,13.850200,13.850200,14747600
2016-06-27,13.808200,14.121100,13.749300,13.883900,13.883900,10994700
2016-06-28,13.927600,13.981500,11.718000,12.175600,12.175600,43436600
2016-06-29,12.174200,13.038000,11.685400,12.611200,12.611200,26982800
2016-06-30,12.602900,12.741900,12.253600,12.461500,12.461500,15801300
2016-07-01,12.438100,12.491300,11.733500,12.199500,12.199500,17236500
2016-07-02,12.216000,12.220900,11.950200,12.128400,12.128400,8987070
2016-07-03,12.120800,12.145200,11.589100,11.720200,11.720200,10588700
2016-07-04,11.696100,11.880200,11.389500,11.471000,11.471000,12943500
2016-07-05,11.457400,11.517800,9.576260,10.611400,10.611400,45526900
2016-07-06,10.575800,11.105600,10.280800,10.528900,10.528900,18137300
2016-07-07,10.535900,10.565800,9.803210,10.109400,10.109400,15407200
2016-07-08,10.115300,11.524800,9.961260,11.394600,11.394600,20039800
2016-07-09,11.417700,11.456700,10.729500,10.965500,10.965500,17254800
2016-07-10,10.960400,11.013700,10.782200,10.947600,10.947600,5479240
2016-07-11,10.941100,11.009300,10.260200,10.459000,10.459000,13098000
2016-07-12,10.447000,10.762000,10.425800,10.516100,10.516100,11127700
2016-07-13,10.506600,10.589500,10.403900,10.500500,10.500500,6715660
2016-07-14,10.596900,11.681900,10.596900,11.513200,11.513200,23621900
2016-07-15,11.499100,12.431300,11.490000,11.951600,11.951600,26838900
2016-07-16,11.919400,11.935900,11.592400,11.652800,11.652800,10445700
2016-07-17,11.623500,11.670300,11.007400,11.158700,11.158700,17921600
2016-07-18,11.173000,11.610100,10.948300,11.034400,11.034400,15931900
2016-07-19,11.046600,12.013900,11.010300,11.619100,11.619100,21730000
2016-07-20,11.590200,12.991400,11.566900,12.450600,12.450600,60226100
2016-07-21,12.460100,12.710300,11.993700,12.650700,12.650700,24636900
2016-07-22,12.657500,14.813400,12.539900,14.661900,14.661900,74779504
2016-07-23,14.665500,14.898900,14.049700,14.299700,14.299700,32489700
2016-07-24,14.295800,14.437400,12.316100,12.749500,12.749500,77750800
2016-07-25,12.743400,13.857000,12.683800,13.836100,13.836100,36673800
2016-07-26,13.816100,13.851100,11.727200,11.989500,11.989500,94428800
2016-07-27,12.050500,13.311900,11.835700,12.972800,12.972800,58278800
2016-07-28,12.979100,12.988200,12.492700,12.843600,12.843600,24603900
2016-07-29,12.836400,12.870600,12.554200,12.794600,12.794600,14082300
2016-07-30,12.797400,12.801300,12.461000,12.461000,12.461000,9047810
2016-07-31,12.439700,12.509800,11.547200,11.875900,11.875900,25441400
2016-08-01,11.894800,12.013700,10.941600,10.941600,10.941600,23999500
2016-08-02,10.948500,11.137200,8.200980,8.787280,8.787280,88803296
2016-08-03,8.876800,10.418000,8.876800,10.293900,10.293900,53979400
2016-08-04,10.311000,11.291200,10.156400,11.042800,11.042800,38151400
2016-08-05,11.019000,11.176400,10.763200,10.925400,10.925400,15487900
2016-08-06,10.916700,10.937600,10.285800,10.881100,10.881100,16712600
2016-08-07,10.859200,11.089600,10.780000,10.911600,10.911600,16551000
2016-08-08,10.913500,11.328800,10.859000,11.245400,11.245400,14956700
2016-08-09,11.274600,12.454600,11.200000,12.244300,12.244300,36656600
2016-08-10,12.229800,12.457800,11.982500,12.143200,12.143200,28096300
2016-08-11,12.138200,12.272400,11.633800,11.690900,11.690900,17505000
2016-08-12,11.688900,12.041600,11.635100,11.778500,11.778500,13690100
2016-08-13,11.770400,11.791100,11.511800,11.571300,11.571300,7539490
2016-08-14,11.583300,11.694600,11.099100,11.194800,11.194800,8680160
2016-08-15,11.201700,11.310800,11.000100,11.218400,11.218400,7500840
2016-08-16,11.228700,11.237300,11.002800,11.139700,11.139700,7051510
2016-08-17,11.133200,11.154800,10.748600,10.752800,10.752800,8833760
2016-08-18,10.747500,11.009100,10.744800,10.756100,10.756100,6935800
2016-08-19,10.746300,10.801100,10.727900,10.748700,10.748700,5390850
2016-08-20,10.750100,11.300700,10.749100,11.247400,11.247400,7443540
2016-08-21,11.253300,11.253800,10.993900,11.179200,11.179200,4355660
2016-08-22,11.185100,11.340800,11.075000,11.120900,11.120900,6588920
2016-08-23,11.137000,11.230000,10.898000,11.030600,11.030600,6489380
2016-08-24,11.024300,11.154600,11.009500,11.036000,11.036000,4423420
2016-08-25,11.031300,11.385100,11.016800,11.357400,11.357400,8552380
2016-08-26,11.352400,11.445400,11.211300,11.295400,11.295400,5857850
2016-08-27,11.294000,11.294000,11.139500,11.148200,11.148200,15108400
2016-08-28,11.147000,11.147000,10.920000,10.929300,10.929300,5303040
2016-08-29,10.915100,11.146200,10.789800,10.983800,10.983800,8130540
2016-08-30,10.992100,11.303600,10.958800,11.228900,11.228900,7221260
2016-08-31,11.238600,11.680200,11.183900,11.672400,11.672400,11073700
2016-09-01,11.670500,12.581500,11.648500,11.994900,11.994900,24051500
2016-09-02,11.964200,12.313300,11.882400,12.113000,12.113000,9368300
2016-09-03,12.112900,12.363600,11.347200,11.758700,11.758700,13358800
2016-09-04,11.754100,11.793600,11.473900,11.679900,11.679900,7220550
2016-09-05,11.680500,11.806600,11.594000,11.717000,11.717000,5724100
2016-09-06,11.725400,11.728400,11.472800,11.689100,11.689100,6346330
2016-09-07,11.694500,11.726300,11.515000,11.547900,11.547900,6115050
2016-09-08,11.545800,11.701400,11.252400,11.345900,11.345900,11535000
2016-09-09,11.412500,11.680000,11.386900,11.652800,11.652800,6109200
2016-09-10,11.662300,12.215100,11.543700,12.168500,12.168500,7220300
2016-09-11,12.207900,12.207900,11.589700,11.638400,11.638400,8791180
2016-09-12,11.643000,11.947000,11.613600,11.893700,11.893700,7478080
2016-09-13,11.888700,12.085600,11.880800,11.918700,11.918700,11704300
2016-09-14,11.904600,11.997200,11.855900,11.923200,11.923200,5694820
2016-09-15,11.943100,12.135400,11.922700,11.937000,11.937000,7309090
2016-09-16,11.959600,12.748600,11.902900,12.555800,12.555800,17421500
2016-09-17,12.558200,12.763000,12.442400,12.698600,12.698600,7446610
2016-09-18,12.686400,12.987300,12.155500,12.431200,12.431200,22433300
2016-09-19,12.436000,13.189000,12.417500,13.189000,13.189000,13838800
2016-09-20,13.213900,14.430300,13.119800,14.430300,14.430300,31929100
2016-09-21,14.434100,14.434100,13.170200,13.768500,13.768500,28645000
2016-09-22,13.665000,13.665000,12.478600,13.247600,13.247600,27382800
2016-09-23,13.208000,13.446900,13.101600,13.331300,13.331300,9166430
2016-09-24,13.322300,13.343000,12.681700,12.877900,12.877900,9824880
2016-09-25,12.852500,13.107500,12.797500,13.100900,13.100900,5283440
2016-09-26,13.169600,13.169600,12.740200,12.823100,12.823100,7213070
2016-09-27,12.863900,13.211400,12.855900,13.098300,13.098300,6831070
2016-09-28,13.107400,13.483800,13.081300,13.274800,13.274800,10239000
2016-09-29,13.276800,13.336100,13.073400,13.073400,13.073400,5990630
2016-09-30,13.076000,13.342700,13.024500,13.224800,13.224800,5950840
2016-10-01,13.203200,13.309100,13.045600,13.172700,13.172700,6331160
2016-10-02,13.180200,13.295900,13.143100,13.199700,13.199700,4079660
2016-10-03,13.203000,13.485200,13.187200,13.452400,13.452400,7458320
2016-10-04,13.450500,13.531000,13.211500,13.277000,13.277000,8348280
2016-10-05,13.283400,13.346700,13.035700,13.035700,13.035700,9881370
2016-10-06,13.026300,13.143600,12.686800,12.854300,12.854300,12044800
2016-10-07,12.851600,12.990200,12.534700,12.667100,12.667100,8933050
2016-10-08,12.674000,12.686900,12.045500,12.219100,12.219100,11611200
2016-10-09,12.215600,12.357100,11.979500,12.053700,12.053700,7208480
2016-10-10,12.060700,12.062200,11.624000,11.755500,11.755500,10809200
2016-10-11,11.762400,12.160900,11.751300,11.785700,11.785700,11727700
2016-10-12,11.784600,12.072000,11.707200,11.933500,11.933500,9694640
2016-10-13,11.909200,12.131200,11.783700,11.963000,11.963000,8665190
2016-10-14,11.989100,12.074000,11.895900,11.938200,11.938200,4333510
2016-10-15,11.936100,11.996200,11.776800,11.983400,11.983400,4991840
2016-10-16,11.981700,12.009700,11.933200,11.951600,11.951600,3617280
2016-10-17,11.955600,12.033900,11.861300,12.005000,12.005000,5724440
2016-10-18,11.995900,12.927800,11.995900,12.588500,12.588500,18864200
2016-10-19,12.592600,12.619100,11.908500,12.022600,12.022600,10576200
2016-10-20,12.046300,12.288800,11.997200,12.099000,12.099000,8170760
2016-10-21,12.129700,12.205400,12.023400,12.175400,12.175400,5676920
2016-10-22,12.180400,12.190200,11.954100,12.071500,12.071500,7583820
2016-10-23,12.130400,12.143100,11.939200,12.036000,12.036000,5774660
2016-10-24,12.037200,12.100700,11.909100,11.969000,11.969000,5739690
2016-10-25,11.967600,11.993400,11.147500,11.414000,11.414000,19316000
2016-10-26,11.384100,11.662500,11.384100,11.532000,11.532000,10221800
2016-10-27,11.531200,11.606500,11.263500,11.499700,11.499700,13255400
2016-10-28,11.474900,11.578400,10.953900,11.085100,11.085100,13971500
2016-10-29,11.100300,11.198500,9.563270,10.444600,10.444600,27070400
2016-10-30,10.428200,11.453700,10.294900,11.182800,11.182800,16694900
2016-10-31,11.229600,11.498500,10.935200,10.998200,10.998200,13393900
2016-11-01,10.957800,11.179700,10.304100,10.766100,10.766100,22901300
2016-11-02,10.773500,11.160400,10.692500,10.752600,10.752600,11691700
2016-11-03,10.797700,11.107500,10.762400,10.801000,10.801000,15228600
2016-11-04,10.817500,11.122200,10.817500,11.090700,11.090700,9958040
2016-11-05,11.094800,11.236600,10.883400,11.002500,11.002500,5502670
2016-11-06,10.991700,11.245400,10.852000,10.873500,10.873500,5688710
2016-11-07,10.903700,10.956700,10.784300,10.808800,10.808800,5992480
2016-11-08,10.850600,10.924300,10.739800,10.833700,10.833700,6258150
2016-11-09,10.819900,10.834900,10.222900,10.655500,10.655500,14606600
2016-11-10,10.674700,10.677100,10.513300,10.524500,10.524500,4253980
2016-11-11,10.514000,10.572700,10.257000,10.289900,10.289900,6056300
2016-11-12,10.292400,10.336200,9.697310,9.877960,9.877960,10052500
2016-11-13,9.887650,10.412700,9.841760,10.101500,10.101500,8227770
2016-11-14,10.098200,10.157100,9.956040,9.966480,9.966480,3573250
2016-11-15,9.971940,10.321900,9.851440,10.217500,10.217500,6557550
2016-11-16,10.217000,10.326600,9.931430,10.059100,10.059100,9533550
2016-11-17,10.059600,10.190200,9.920250,9.991180,9.991180,6984700
2016-11-18,9.988350,10.006100,9.476160,9.476160,9.476160,10816100
2016-11-19,9.482820,9.745820,9.482080,9.662760,9.662760,5186540
2016-11-20,9.661210,9.711090,9.520170,9.579280,9.579280,5173420
2016-11-21,9.580160,9.637790,9.541690,9.620820,9.620820,3663210
2016-11-22,9.625760,10.238800,9.591100,9.905720,9.905720,11284400
2016-11-23,9.919770,9.959260,9.763790,9.843620,9.843620,4812310
2016-11-24,9.846030,9.852600,8.928610,9.231670,9.231670,15987800
2016-11-25,9.228530,9.752520,9.211230,9.402050,9.402050,7669720
2016-11-26,9.416430,9.501030,9.310750,9.328110,9.328110,3505990
2016-11-27,9.312020,9.333520,8.775500,8.998470,8.998470,8707660
2016-11-28,8.998440,9.011680,8.723610,8.724820,8.724820,6046890
2016-11-29,8.728700,8.744430,7.875730,8.174120,8.174120,17000400
2016-11-30,8.155480,8.751130,8.155480,8.587540,8.587540,10626600
2016-12-01,8.601620,8.646030,8.359060,8.452500,8.452500,5882340
2016-12-02,8.455570,8.455570,7.417800,7.759960,7.759960,18579800
2016-12-03,7.766330,8.151170,7.668240,7.921340,7.921340,12112100
2016-12-04,7.903430,7.947770,7.443680,7.443680,7.443680,8450790
2016-12-05,7.410590,7.638860,6.655500,6.821660,6.821660,17344500
2016-12-06,6.804600,7.922680,5.978870,7.868930,7.868930,50671200
2016-12-07,7.894830,8.540840,7.328440,8.381480,8.381480,22229600
2016-12-08,8.383500,8.861330,8.230510,8.230510,8.230510,16042700
2016-12-09,8.168140,8.674090,8.054330,8.446010,8.446010,12916300
2016-12-10,8.438370,8.528410,8.016770,8.125160,8.125160,8108370
2016-12-11,8.126410,8.268560,8.102990,8.193620,8.193620,5545500
2016-12-12,8.192360,8.606330,8.165080,8.522210,8.522210,9119700
2016-12-13,8.520400,8.530890,8.345720,8.422850,8.422850,4486190
2016-12-14,8.451500,8.518650,8.248870,8.265230,8.265230,7337220
2016-12-15,8.235330,8.235330,7.722410,7.828470,7.828470,13184400
2016-12-16,7.859040,7.934770,7.804470,7.858210,7.858210,5178610
2016-12-17,7.855690,7.899110,7.520570,7.876590,7.876590,8502620
2016-12-18,7.860520,7.932860,7.719480,7.865320,7.865320,5890020
2016-12-19,7.869430,7.869430,7.625190,7.643820,7.643820,5894760
2016-12-20,7.633680,7.745900,7.571600,7.660040,7.660040,6313550
2016-12-21,7.663660,7.943600,7.662860,7.914400,7.914400,9393550
2016-12-22,7.899040,7.905860,7.501710,7.585000,7.585000,16376700
2016-12-23,7.576950,7.691740,7.161140,7.166150,7.166150,19613100
2016-12-24,7.152420,7.405430,7.152420,7.265770,7.265770,7626020
2016-12-25,7.264850,7.341660,7.138860,7.175080,7.175080,8671840
2016-12-26,7.132100,7.333820,7.047510,7.274090,7.274090,5836810
2016-12-27,7.276370,7.322580,7.090470,7.170820,7.170820,8778610
2016-12-28,7.148950,7.624060,7.082250,7.520110,7.520110,17453300
2016-12-29,7.539130,8.527410,7.539130,8.284160,8.284160,27543800
2016-12-30,8.289880,8.466090,8.054680,8.159980,8.159980,13909900
2016-12-31,8.151150,8.158560,7.909380,7.969100,7.969100,9066800
2017-01-01,7.982310,8.471230,7.982310,8.172570,8.172570,14731700
2017-01-02,8.170870,8.436330,8.054410,8.378510,8.378510,14579600
2017-01-03,8.374580,9.996800,8.317170,9.725250,9.725250,33625200
2017-01-04,9.709290,11.276400,9.559810,11.251600,11.251600,41051200
2017-01-05,11.286800,11.890900,9.402680,10.254400,10.254400,41557400
2017-01-06,10.285800,10.629200,9.627290,10.254700,10.254700,29471800
2017-01-07,10.240900,10.280400,9.585850,9.867190,9.867190,23153600
2017-01-08,9.872580,10.394800,9.828900,10.289800,10.289800,16676600
2017-01-09,10.313800,10.783800,10.136600,10.325600,10.325600,25718300
2017-01-10,10.369500,10.689800,10.289800,10.549600,10.549600,10879700
2017-01-11,10.541500,10.663900,9.456800,9.717760,9.717760,26823500
2017-01-12,9.721390,10.084000,9.175580,9.861330,9.861330,30453800
2017-01-13,9.827220,9.853820,9.514380,9.769500,9.769500,25066600
2017-01-14,9.786450,9.890840,9.443980,9.646660,9.646660,20085800
2017-01-15,9.829200,9.999620,9.597410,9.904260,9.904260,14837900
2017-01-16,9.883530,9.925920,9.583570,9.636500,9.636500,14937400
2017-01-17,9.639620,10.610400,9.544620,10.302300,10.302300,18391900
2017-01-18,10.296400,10.516800,9.935290,10.227800,10.227800,10788200
2017-01-19,10.240500,10.444000,10.178900,10.397200,10.397200,8347550
2017-01-20,10.386800,10.762700,10.352100,10.600600,10.600600,10992800
2017-01-21,10.595500,10.977800,10.580000,10.909200,10.909200,11937600
2017-01-22,10.910100,10.971800,10.576300,10.703200,10.703200,8678620
2017-01-23,10.709900,10.844700,10.669000,10.820800,10.820800,7267210
2017-01-24,10.727900,10.772300,10.571300,10.632500,10.632500,8327330
2017-01-25,10.618500,10.618500,10.484000,10.570500,10.570500,6751450
2017-01-26,10.567200,10.667700,10.513500,10.589100,10.589100,8465020
2017-01-27,10.584100,10.607000,10.442300,10.537300,10.537300,7189170
2017-01-28,10.538300,10.583200,10.429300,10.565000,10.565000,6580700
2017-01-29,10.561700,10.569700,10.451700,10.484000,10.484000,4689950
2017-01-30,10.493800,10.714000,10.466500,10.571200,10.571200,8042180
2017-01-31,10.564200,10.748700,10.545000,10.727500,10.727500,11648700
2017-02-01,10.741300,10.847200,10.556600,10.732100,10.732100,12852200
2017-02-02,10.735500,10.888100,10.551900,10.821400,10.821400,10172500
2017-02-03,10.812500,11.114500,10.755000,11.114500,11.114500,12897800
2017-02-04,11.128700,11.501500,11.128700,11.433500,11.433500,14139500
2017-02-05,11.442200,11.486100,11.316900,11.353000,11.353000,5942960
2017-02-06,11.353900,11.475400,11.344600,11.389400,11.389400,5695440
2017-02-07,11.425300,11.609800,11.415000,11.515300,11.515300,7629640
2017-02-08,11.540200,11.630400,11.243400,11.431200,11.431200,9688630
2017-02-09,11.435900,11.598000,10.674500,11.032200,11.032200,18400300
2017-02-10,11.045000,11.344700,10.781200,11.278900,11.278900,11914200
2017-02-11,11.290800,11.431800,11.242400,11.349500,11.349500,7544520
2017-02-12,11.353300,11.401300,11.304000,11.399200,11.399200,6264900
2017-02-13,11.383600,11.394900,11.174100,11.269500,11.269500,7216520
2017-02-14,11.286400,13.330700,11.286400,13.025200,13.025200,42911500
2017-02-15,13.039700,13.039700,12.637100,12.919700,12.919700,18464700
2017-02-16,12.921000,12.921000,12.544700,12.903700,12.903700,38002600
2017-02-17,12.898500,12.908100,12.664600,12.676500,12.676500,11636500
2017-02-18,12.708400,12.825800,12.678800,12.810200,12.810200,9370010
2017-02-19,12.817600,12.873300,12.714400,12.758500,12.758500,7799740
2017-02-20,12.765200,12.896700,12.430100,12.430100,12.430100,12994400
2017-02-21,12.342200,12.770900,12.210100,12.668400,12.668400,15183300
2017-02-22,12.687200,12.762500,12.552600,12.599700,12.599700,10360900
2017-02-23,12.598100,13.207800,12.563800,13.119400,13.119400,14522300
2017-02-24,13.134300,13.232300,12.882800,13.069200,13.069200,19574400
2017-02-25,13.063800,13.723900,12.980700,13.548700,13.548700,18533900
2017-02-26,13.517700,14.543100,13.395300,14.520000,14.520000,20307500
2017-02-27,14.505800,15.675200,14.274000,15.396500,15.396500,31667000
2017-02-28,15.450700,16.059401,15.123300,15.817200,15.817200,65478900
2017-03-01,15.847200,17.371099,15.558900,17.349701,17.349701,44927500
2017-03-02,17.355301,19.353001,16.954000,19.030199,19.030199,83627104
2017-03-03,19.042801,20.667400,18.411200,19.459000,19.459000,95863400
2017-03-04,19.517099,20.055000,18.618900,18.618900,18.618900,27341900
2017-03-05,18.502800,19.423201,18.232300,19.302299,19.302299,26816300
2017-03-06,19.282301,20.102301,19.114799,19.605700,19.605700,32432700
2017-03-07,19.579100,19.629900,18.642599,18.888599,18.888599,37972200
2017-03-08,18.882500,18.882500,16.651300,16.651300,16.651300,44304600
2017-03-09,16.640100,17.872601,16.366501,17.754700,17.754700,31418400
2017-03-10,17.740900,19.658800,17.677299,19.332300,19.332300,87506800
2017-03-11,19.374599,21.588200,19.007000,21.472500,21.472500,69150096
2017-03-12,21.464899,23.437700,21.379499,23.437700,23.437700,74628896
2017-03-13,23.504900,30.603800,23.504900,28.592899,28.592899,255488000
2017-03-14,28.571899,29.932899,27.315300,28.654600,28.654600,101797000
2017-03-15,28.645100,35.055901,28.433201,35.055901,35.055901,170344000
2017-03-16,35.357300,47.169800,35.357300,46.345798,46.345798,454417984
2017-03-17,45.929501,55.114700,38.207001,46.827999,46.827999,497534016
2017-03-18,46.874199,46.874199,31.702101,34.160198,34.160198,262180000
2017-03-19,35.529701,46.995998,35.341599,44.740101,44.740101,239430000
2017-03-20,44.833599,46.228901,42.444698,43.390202,43.390202,154700992
2017-03-21,43.509800,44.262299,42.370701,43.145100,43.145100,91265400
2017-03-22,43.122501,43.518700,39.687801,42.342098,42.342098,113952000
2017-03-23,42.565201,44.754799,41.302502,43.678398,43.678398,100724000
2017-03-24,43.638000,54.144798,43.205700,53.107498,53.107498,297046016
2017-03-25,53.575901,53.575901,48.311699,51.250000,51.250000,223059008
2017-03-26,50.769901,51.802898,49.283901,50.521599,50.521599,106859000
2017-03-27,51.312099,52.460899,48.929798,49.666901,49.666901,118978000
2017-03-28,49.710400,50.956299,49.145100,50.774899,50.774899,97745296
2017-03-29,50.569302,53.868999,50.548500,53.126099,53.126099,144998000
2017-03-30,53.124500,53.313999,51.866798,52.205799,52.205799,86885696
2017-03-31,51.753700,51.768299,47.380299,50.037300,50.037300,151416000
2017-04-01,50.033699,51.928299,48.875301,50.699501,50.699501,92461904
2017-04-02,50.738400,51.274502,45.425800,48.748699,48.748699,134604000
2017-04-03,48.821201,48.821201,43.409698,44.356400,44.356400,190512992
2017-04-04,43.921799,45.739601,41.721802,44.641899,44.641899,157568000
2017-04-05,44.661098,47.843399,44.538101,45.304001,45.304001,119733000
2017-04-06,45.220501,45.641899,40.901100,43.242100,43.242100,147120000
2017-04-07,42.865101,44.037498,41.646000,42.162601,42.162601,81474704
2017-04-08,41.798401,45.205299,41.730801,44.307098,44.307098,74138800
2017-04-09,44.280399,44.490501,42.892799,43.266998,43.266998,55143000
2017-04-10,43.277599,44.135899,42.415401,43.435200,43.435200,44061500
2017-04-11,43.501400,44.252800,43.299702,43.407200,43.407200,38303300
2017-04-12,43.462799,47.231998,43.110001,46.287300,46.287300,88045696
2017-04-13,46.310600,50.913799,46.310600,50.219398,50.219398,157200000
2017-04-14,49.971401,50.050098,46.762501,47.574100,47.574100,91674400
2017-04-15,47.653702,49.570000,47.175400,49.101501,49.101501,66207800
2017-04-16,49.037800,49.143101,48.187302,48.718498,48.718498,31343800
2017-04-17,48.659698,48.745399,48.051800,48.304600,48.304600,44013300
2017-04-18,48.319000,51.030201,48.297100,50.707500,50.707500,78748496
2017-04-19,50.729000,50.948002,47.260502,48.305302,48.305302,76281000
2017-04-20,48.132301,49.988998,48.132301,49.672199,49.672199,79600896
2017-04-21,49.643299,49.661701,48.140301,48.224400,48.224400,45048300
2017-04-22,48.182400,48.742100,48.173100,48.553001,48.553001,37357600
2017-04-23,48.592499,48.885601,48.168098,48.489300,48.489300,36234000
2017-04-24,48.866699,50.181400,48.866699,50.031502,50.031502,55580600
2017-04-25,50.074600,50.303600,49.806900,49.891201,49.891201,38264600
2017-04-26,49.909401,53.436798,49.909401,52.720299,52.720299,104884000
2017-04-27,52.805698,62.167702,52.288601,62.167702,62.167702,246775008
2017-04-28,62.226898,70.846497,62.133202,70.159203,70.159203,346545984
2017-04-29,71.389603,71.904900,66.778900,68.376900,68.376900,165448000
2017-04-30,68.540604,79.021202,68.347702,79.021202,79.021202,229944992
2017-05-01,79.321602,82.523903,73.086601,76.296997,76.296997,376841984
2017-05-02,76.653397,79.353302,74.376801,77.263802,77.263802,193772992
2017-05-03,77.253998,80.095299,75.763397,79.718201,79.718201,141922000
2017-05-04,79.720398,97.561897,79.431099,96.981400,96.981400,366847008
2017-05-05,96.734703,103.233002,92.220398,94.398499,94.398499,331928000
2017-05-06,94.912102,97.875900,90.950104,97.813499,97.813499,151462000
2017-05-07,97.869400,98.239098,89.866402,94.007301,94.007301,183295008
2017-05-08,93.747002,95.136902,89.514603,91.420403,91.420403,231344000
2017-05-09,91.227997,93.056702,80.389900,91.162903,91.162903,363433984
2017-05-10,91.151100,92.846901,85.286301,89.524902,89.524902,145602000
2017-05-11,89.770699,102.547997,88.475899,89.879700,89.879700,132722000
2017-05-12,89.428596,93.123100,88.655403,88.655403,88.655403,145824992
2017-05-13,88.694397,93.812302,86.660202,90.835403,90.835403,88742200
2017-05-14,90.871597,91.248299,89.606003,90.786499,90.786499,66046600
2017-05-15,90.784103,95.430496,86.829201,92.414902,92.414902,170999008
2017-05-16,92.387703,93.555099,89.117599,89.438004,89.438004,152284992
2017-05-17,89.250298,91.269203,84.430000,89.860397,89.860397,183031008
2017-05-18,89.840401,97.368599,89.840401,96.906303,96.906303,196236992
2017-05-19,97.052803,133.561996,97.052803,129.526993,129.526993,626945024
2017-05-20,129.222000,133.641006,124.702003,126.521004,126.521004,331455008
2017-05-21,127.537003,159.026001,125.889000,157.936996,157.936996,570361024
2017-05-22,158.173004,201.746002,152.473999,174.261002,174.261002,1188909952
2017-05-23,170.817993,183.548996,169.932007,181.951996,181.951996,530708992
2017-05-24,182.649002,228.373993,182.447006,190.046005,190.046005,561014016
2017-05-25,189.848999,210.983994,170.507004,174.445999,174.445999,943636992
2017-05-26,175.216995,193.688004,150.278000,160.403000,160.403000,792457984
2017-05-27,159.817001,166.951996,120.443001,157.757996,157.757996,1217059968
2017-05-28,158.817001,179.934998,157.604004,170.511002,170.511002,717971008
2017-05-29,170.134995,197.126007,164.529999,194.908997,194.908997,718828032
2017-05-30,195.613007,233.710007,189.292999,231.910995,231.910995,1586669952
2017-05-31,231.578003,236.964996,215.567993,230.669006,230.669006,1271600000
2017-06-01,230.886002,236.220993,214.479996,222.238998,222.238998,812924032
2017-06-02,222.285995,229.410995,219.584000,223.774994,223.774994,469532000
2017-06-03,223.464005,225.973007,219.419006,224.376007,224.376007,427896000
2017-06-04,224.117004,250.410004,223.981003,245.332001,245.332001,753820032
2017-06-05,245.261993,249.468994,243.048996,248.464005,248.464005,435660000
2017-06-06,248.598999,267.514008,246.839005,264.466003,264.466003,741553024
2017-06-07,264.260010,264.674011,254.039993,258.071014,258.071014,461648992
2017-06-08,257.990997,262.252014,253.975006,261.665985,261.665985,385494016
2017-06-09,261.748993,282.760986,261.748993,281.737000,281.737000,557985984
2017-06-10,282.014008,350.260986,282.014008,337.667999,337.667999,1611629952
2017-06-11,338.794006,353.010986,318.170990,340.609009,340.609009,1373219968
2017-06-12,341.164001,414.756012,341.164001,401.489990,401.489990,2882650112
2017-06-13,395.686005,411.178009,370.057007,397.536987,397.536987,1717379968
2017-06-14,397.588989,399.324005,342.214996,359.053009,359.053009,1272579968
2017-06-15,358.506989,364.438995,300.700012,361.933014,361.933014,2463450112
2017-06-16,361.182007,373.054993,341.416992,370.226990,370.226990,1096280064
2017-06-17,369.882996,379.414001,364.002014,379.414001,379.414001,904652992
2017-06-18,379.519012,390.580994,368.843994,371.458008,371.458008,904702976
2017-06-19,371.864014,377.114990,369.763000,370.056000,370.056000,685171968
2017-06-20,370.326996,377.968994,350.941986,359.005005,359.005005,1020390016
2017-06-21,359.540009,361.342987,319.479004,336.872009,336.872009,1420130048
2017-06-22,337.733002,342.027008,330.622009,336.371002,336.371002,925766976
2017-06-23,336.484985,348.006012,334.989990,341.739014,341.739014,593206976
2017-06-24,341.625000,343.621002,322.087006,323.696014,323.696014,673585024
2017-06-25,323.466003,332.791992,284.645996,303.247986,303.247986,1186880000
2017-06-26,302.954987,311.458008,238.649002,272.691986,272.691986,2081810048
2017-06-27,272.691986,293.088013,227.136993,293.088013,293.088013,1973869952
2017-06-28,293.041992,333.104004,276.414001,327.927002,327.927002,2056550016
2017-06-29,328.365997,330.708008,297.372986,302.882996,302.882996,1508579968
2017-06-30,303.152008,315.171997,288.442993,294.915985,294.915985,1011800000
2017-07-01,293.352997,293.747986,268.617004,274.601013,274.601013,1089200000
2017-07-02,275.122986,295.509003,262.519989,287.987000,287.987000,1123330048
2017-07-03,288.414001,291.104004,281.175995,282.898010,282.898010,851408000
2017-07-04,282.191010,287.388000,273.110992,273.303009,273.303009,687691008
2017-07-05,273.098999,275.125000,261.446991,268.773987,268.773987,790256000
2017-07-06,268.858002,278.476013,265.511993,270.549011,270.549011,623080000
2017-07-07,270.350006,273.942993,244.173996,245.990997,245.990997,687251968
2017-07-08,245.889999,273.476990,236.550995,251.697006,251.697006,754958016
2017-07-09,251.822006,255.104996,242.136993,242.136993,242.136993,505118016
2017-07-10,243.011002,243.070999,196.964996,215.356995,215.356995,937219008
2017-07-11,211.524994,220.291000,183.391998,197.404007,197.404007,1440950016
2017-07-12,197.151993,230.774002,189.589005,230.774002,230.774002,1241190016
2017-07-13,231.811996,231.811996,200.065002,209.733002,209.733002,828489024
2017-07-14,209.529007,211.100998,187.373993,199.662003,199.662003,749382016
2017-07-15,199.709000,200.160995,170.654999,170.654999,170.654999,810451968
2017-07-16,169.574005,172.014008,133.723007,157.363007,157.363007,1516889984
2017-07-17,159.990997,194.753006,158.044006,193.423996,193.423996,1669500032
2017-07-18,195.026993,267.985992,182.059006,234.391006,234.391006,2709260032
2017-07-19,234.940994,245.651001,191.744995,199.703003,199.703003,2328790016
2017-07-20,205.421997,233.904007,203.216003,227.264999,227.264999,2224999936
2017-07-21,226.061005,235.117996,213.009995,218.304993,218.304993,1006129984
2017-07-22,217.860001,232.695999,216.867996,229.475998,229.475998,618259968
2017-07-23,229.123001,231.679993,217.722000,225.951004,225.951004,649614976
2017-07-24,226.285004,227.537994,222.453003,224.710999,224.710999,431691008
2017-07-25,224.373001,225.324005,195.845001,206.710007,206.710007,1095760000
2017-07-26,207.085999,210.766998,194.783997,203.953003,203.953003,717692032
2017-07-27,204.856003,206.444000,201.259995,204.317993,204.317993,393283008
2017-07-28,204.324997,204.897003,192.304001,193.123001,193.123001,562571008
2017-07-29,193.341003,208.679001,179.647003,205.789001,205.789001,824355008
2017-07-30,206.735992,208.541000,196.149002,197.977997,197.977997,596233984
2017-07-31,197.404999,203.871002,193.410995,203.871002,203.871002,569414016
2017-08-01,204.688004,227.744003,204.688004,226.768997,226.768997,1585330048
2017-08-02,227.005997,229.511993,218.117996,219.951996,219.951996,632606016
2017-08-03,220.179993,228.292007,219.888000,225.341995,225.341995,557217024
2017-08-04,225.307999,227.621002,222.057007,223.072998,223.072998,539782976
2017-08-05,222.852005,256.506989,221.951996,256.506989,256.506989,1332999936
2017-08-06,256.419006,271.049011,252.852005,261.566986,261.566986,1482979968
2017-08-07,261.237000,271.963013,256.688995,269.179993,269.179993,935726976
2017-08-08,269.100006,298.907013,266.795990,296.769012,296.769012,1502409984
2017-08-09,297.631989,318.716003,276.690002,296.027008,296.027008,2638579968
2017-08-10,296.960999,306.592987,289.925995,295.891998,295.891998,1076819968
2017-08-11,294.494995,309.209015,294.494995,308.864014,308.864014,953576000
2017-08-12,308.709991,317.559998,307.895996,310.601013,310.601013,1111650048
2017-08-13,310.365997,310.816010,289.313995,298.063995,298.063995,1369369984
2017-08-14,298.031006,306.807007,296.411987,300.096985,300.096985,864390976
2017-08-15,299.951996,300.408997,279.326996,289.817993,289.817993,1051800000
2017-08-16,289.819000,303.412994,285.385010,302.266998,302.266998,967643008
2017-08-17,302.804993,311.028015,300.250000,301.457001,301.457001,909494016
2017-08-18,301.696991,307.959991,292.498993,295.589996,295.589996,936160000
2017-08-19,296.181000,301.666992,286.183014,297.470001,297.470001,860201984
2017-08-20,296.644012,301.428009,291.579987,301.428009,301.428009,571947008
2017-08-21,300.476013,347.049011,297.234009,321.591003,321.591003,2448969984
2017-08-22,321.054993,327.360992,297.912994,314.785004,314.785004,1336400000
2017-08-23,315.265991,324.209991,314.539001,317.519012,317.519012,811990016
2017-08-24,317.447998,327.959991,317.080994,325.610992,325.610992,697665024
2017-08-25,326.109009,336.398010,325.795990,331.915009,331.915009,760329024
2017-08-26,331.989990,334.984985,327.919006,333.881989,333.881989,514180992
2017-08-27,334.356995,347.893005,334.356995,347.893005,347.893005,633369984
2017-08-28,350.042999,352.053986,338.407013,347.747009,347.747009,854318976
2017-08-29,347.964996,373.763000,347.790009,370.666992,370.666992,1220029952
2017-08-30,369.472992,388.747986,361.971008,378.484985,378.484985,1333319936
2017-08-31,378.441010,386.139008,376.354004,383.041992,383.041992,706254016
2017-09-01,383.467010,390.044006,383.467010,387.740997,387.740997,874222016
2017-09-02,387.824005,389.352997,328.095001,348.984009,348.984009,1483600000
2017-09-03,350.229004,366.487000,332.231995,347.484009,347.484009,986265984
2017-09-04,347.132996,347.132996,279.938995,295.170990,295.170990,1801689984
2017-09-05,297.566986,318.571991,268.285004,312.988007,312.988007,1551049984
2017-09-06,313.802002,334.657990,313.489990,334.338013,334.338013,1058830016
2017-09-07,333.519012,333.519012,319.938995,329.428009,329.428009,718624000
2017-09-08,329.635986,329.635986,285.157013,296.497009,296.497009,1098780032
2017-09-09,296.169006,299.890991,287.220001,294.404999,294.404999,528620992
2017-09-10,294.063995,294.764008,268.972992,288.747009,288.747009,698326016
2017-09-11,289.744995,300.687988,286.684998,294.532013,294.532013,571307008
2017-09-12,294.630005,311.195007,287.227997,291.463989,291.463989,753144000
2017-09-13,291.122009,291.122009,260.609985,277.112000,277.112000,921692032
2017-09-14,276.587006,280.839996,213.908005,213.908005,213.908005,1184589952
2017-09-15,215.220993,258.654999,195.035004,250.464005,250.464005,1935699968
2017-09-16,250.865997,262.592987,238.223007,246.522003,246.522003,711737024
2017-09-17,245.848999,256.996002,235.240005,251.748993,251.748993,427452000
2017-09-18,252.227005,293.497009,252.227005,293.497009,293.497009,1127750016
2017-09-19,293.656006,295.768005,274.484009,282.803986,282.803986,646908992
2017-09-20,282.015015,290.885986,278.049011,283.742004,283.742004,421404000
2017-09-21,283.263000,286.609985,255.016006,258.579987,258.579987,601265984
2017-09-22,258.114014,270.540009,256.217987,264.309998,264.309998,430080992
2017-09-23,264.598999,286.167999,261.119995,286.167999,286.167999,450934016
2017-09-24,286.213989,292.947998,278.131989,282.483002,282.483002,571411008
2017-09-25,282.217987,293.515015,281.876007,292.332001,292.332001,483160992
2017-09-26,292.346008,293.750000,287.019989,287.437988,287.437988,345800992
2017-09-27,287.019989,308.015015,286.820007,306.467010,306.467010,550243968
2017-09-28,306.471008,307.197998,295.470001,299.154999,299.154999,501894016
2017-09-29,299.119995,299.924011,279.773010,291.467010,291.467010,541374976
2017-09-30,291.476990,303.963989,291.112000,301.464996,301.464996,332439008
2017-10-01,301.546997,303.192993,295.061005,302.337006,302.337006,306184992
2017-10-02,302.481995,302.920013,294.582001,297.475006,297.475006,339443008
2017-10-03,297.483002,300.110992,288.132996,292.463013,292.463013,321680000
2017-10-04,292.753998,299.394012,290.894989,292.657990,292.657990,257906000
2017-10-05,292.773010,298.040985,288.839996,295.863007,295.863007,253747008
2017-10-06,295.154999,308.839996,294.947998,308.588013,308.588013,318664000
2017-10-07,308.891998,313.130005,304.975006,311.123993,311.123993,342204992
2017-10-08,311.058990,312.541992,308.028015,308.608002,308.608002,293167008
2017-10-09,308.666992,309.312988,288.184998,297.391998,297.391998,559467008
2017-10-10,297.601013,306.153992,293.173004,299.869995,299.869995,359705984
2017-10-11,301.181000,304.390015,299.096008,303.455994,303.455994,264146000
2017-10-12,303.497986,309.151001,303.290009,304.135986,304.135986,527556992
2017-10-13,304.079010,348.596008,299.657013,338.756989,338.756989,1304359936
2017-10-14,338.851990,347.975006,334.697998,339.627991,339.627991,516561984
2017-10-15,339.528992,342.717010,320.427002,336.595001,336.595001,635406976
2017-10-16,336.710999,349.345001,332.041992,333.384003,333.384003,692884992
2017-10-17,333.484009,333.484009,311.786987,317.082001,317.082001,509924000
2017-10-18,316.944000,317.235992,290.635986,314.319000,314.319000,606113984
2017-10-19,314.537994,316.713989,305.828003,308.088013,308.088013,349830016
2017-10-20,308.045990,311.437988,303.493988,304.006012,304.006012,396672992
2017-10-21,303.571991,303.929993,291.768005,300.187012,300.187012,408014016
2017-10-22,300.549011,305.502014,292.813995,295.446014,295.446014,327387008
2017-10-23,295.096008,295.747986,277.575012,286.950012,286.950012,482336000
2017-10-24,287.119995,311.958008,282.657990,298.328003,298.328003,684281024
2017-10-25,298.437012,301.848999,290.717987,297.924988,297.924988,325040000
2017-10-26,298.022003,301.066010,295.222992,296.527008,296.527008,270272992
2017-10-27,296.507996,299.256012,294.058990,297.423004,297.423004,257168992
2017-10-28,297.915009,300.356995,293.584991,296.298004,296.298004,264424000
2017-10-29,296.381012,313.755005,296.381012,305.088013,305.088013,551752000
2017-10-30,304.782013,310.496002,304.351990,307.751007,307.751007,331441984
2017-10-31,307.377991,310.548004,305.878998,305.878998,305.878998,369583008
2017-11-01,305.761993,306.401001,290.583008,291.694000,291.694000,553864000
2017-11-02,290.725006,293.907013,281.171997,287.428986,287.428986,904900992
2017-11-03,288.497009,308.312988,287.692993,305.710999,305.710999,646339968
2017-11-04,305.480988,305.480988,295.802002,300.468994,300.468994,416479008
2017-11-05,300.036987,301.371002,295.117004,296.263000,296.263000,337657984
2017-11-06,296.427002,305.415009,293.717010,298.891998,298.891998,579358976
2017-11-07,298.567993,304.842010,290.766998,294.658997,294.658997,540766016
2017-11-08,294.270996,318.701996,293.102997,309.070007,309.070007,967955968
2017-11-09,308.644989,329.451996,307.056000,320.884003,320.884003,893249984
2017-11-10,320.670990,324.717987,294.541992,299.252991,299.252991,885985984
2017-11-11,298.585999,319.453003,298.191986,314.681000,314.681000,842300992
2017-11-12,314.690002,319.153015,298.513000,307.907990,307.907990,1613479936
2017-11-13,307.024994,328.415009,307.024994,316.716003,316.716003,1041889984
2017-11-14,316.763000,340.177002,316.763000,337.631012,337.631012,1069680000
2017-11-15,337.963989,340.911987,329.812988,333.356995,333.356995,722665984
2017-11-16,333.442993,336.158997,323.605988,330.924011,330.924011,797254016
2017-11-17,330.166992,334.963989,327.523010,332.394012,332.394012,621732992
2017-11-18,331.980011,349.615997,327.687012,347.612000,347.612000,649638976
2017-11-19,347.401001,371.290985,344.739990,354.385986,354.385986,1181529984
2017-11-20,354.093994,372.136993,353.289001,366.730011,366.730011,807027008
2017-11-21,367.442993,372.470001,350.692993,360.401001,360.401001,949912000
2017-11-22,360.312012,381.420013,360.147003,380.652008,380.652008,800819008
2017-11-23,381.438995,425.548004,376.088013,410.165985,410.165985,1845680000
2017-11-24,412.501007,480.972992,402.757996,474.911011,474.911011,2292829952
2017-11-25,475.675995,485.191986,461.053009,466.276001,466.276001,1422080000
2017-11-26,465.973999,472.722992,451.605988,471.329987,471.329987,1197779968
2017-11-27,471.531006,493.404999,468.484985,480.355011,480.355011,1396480000
2017-11-28,480.518005,482.480011,466.346985,472.902008,472.902008,1346499968
2017-11-29,473.281006,522.307007,425.071014,427.523010,427.523010,2675940096
2017-11-30,431.214996,465.497009,401.243011,447.114014,447.114014,1903040000
2017-12-01,445.209015,472.609009,428.312012,466.540009,466.540009,1247879936
2017-12-02,466.851013,476.239014,456.653015,463.449005,463.449005,943649984
2017-12-03,463.704987,482.813995,451.851990,465.852997,465.852997,990556992
2017-12-04,466.053986,474.777008,453.312012,470.204010,470.204010,1005550016
2017-12-05,470.294006,473.558014,457.660004,463.281006,463.281006,1216720000
2017-12-06,462.604004,462.708008,420.209991,428.588013,428.588013,1998259968
2017-12-07,426.368988,441.397003,414.411011,434.407990,434.407990,2129570048
2017-12-08,434.989014,466.062012,422.367004,456.031006,456.031006,2336379904
2017-12-09,457.343994,504.147003,456.252991,473.502014,473.502014,2003849984
2017-12-10,472.789001,472.789001,429.514008,441.721008,441.721008,1404179968
2017-12-11,440.358002,516.968994,439.104004,515.135986,515.135986,1771440000
2017-12-12,522.286011,657.317993,504.493988,651.431030,651.431030,5179829760
2017-12-13,644.906006,747.992981,597.797974,702.767029,702.767029,4524539904
2017-12-14,700.593994,753.120972,664.989014,695.815979,695.815979,3821580032
2017-12-15,696.375977,697.132019,621.060974,684.447998,684.447998,2758710016
2017-12-16,686.192017,718.385010,680.786011,696.208984,696.208984,2165690112
2017-12-17,696.237000,735.825012,696.237000,719.974976,719.974976,2147389952
2017-12-18,721.731995,803.927979,689.231018,794.645020,794.645020,3249230080
2017-12-19,793.901001,881.943970,785.341980,826.822998,826.822998,4096549888
2017-12-20,827.515991,845.062012,756.004028,819.085999,819.085999,3969939968
2017-12-21,820.236023,880.543030,792.689026,821.062988,821.062988,3569060096
2017-12-22,822.643005,827.682983,543.762024,674.859985,674.859985,4977710080
2017-12-23,681.315979,763.895020,679.731018,719.387024,719.387024,2480339968
2017-12-24,721.768982,721.768982,614.921997,694.148010,694.148010,2300549888
2017-12-25,698.869995,782.520996,698.869995,765.833984,765.833984,2491760128
2017-12-26,763.369995,786.789978,760.934998,773.835999,773.835999,2201159936
2017-12-27,774.969971,789.252991,738.413025,762.841980,762.841980,2100029952
2017-12-28,762.208008,763.318970,701.187012,737.023010,737.023010,2389149952
2017-12-29,740.388977,770.117004,729.607971,753.591980,753.591980,2648969984
2017-12-30,753.815002,753.815002,685.231018,717.257019,717.257019,3187780096
2017-12-31,712.211975,760.348022,710.119019,756.732971,756.732971,2554269952
2018-01-01,755.757019,782.530029,742.004028,772.640991,772.640991,2595760128
2018-01-02,772.346008,914.830017,772.346008,884.443970,884.443970,5783349760
2018-01-03,886.000000,974.471008,868.450989,962.719971,962.719971,5093159936
2018-01-04,961.713013,1045.079956,946.085999,980.921997,980.921997,6502859776
2018-01-05,975.750000,1075.390015,956.325012,997.719971,997.719971,6683149824
2018-01-06,995.153992,1060.709961,994.622009,1041.680054,1041.680054,4662219776
2018-01-07,1043.010010,1153.170044,1043.010010,1153.170044,1153.170044,5569880064
2018-01-08,1158.260010,1266.930054,1016.049988,1148.530029,1148.530029,8450970112
2018-01-09,1146.000000,1320.979980,1145.489990,1299.739990,1299.739990,7965459968
2018-01-10,1300.339966,1417.380005,1226.599976,1255.819946,1255.819946,9214950400
2018-01-11,1268.089966,1337.300049,1135.170044,1154.930054,1154.930054,7235899904
2018-01-12,1158.290039,1296.040039,1120.089966,1273.199951,1273.199951,5222300160
2018-01-13,1270.469971,1432.880005,1270.469971,1396.420044,1396.420044,5746760192
2018-01-14,1397.479980,1400.560059,1286.209961,1366.770020,1366.770020,4841630208
2018-01-15,1365.209961,1390.589966,1290.599976,1291.920044,1291.920044,4781100032
2018-01-16,1292.630005,1292.630005,875.544983,1053.689941,1053.689941,8405139968
2018-01-17,1061.339966,1090.229980,780.921997,1014.250000,1014.250000,8545160192
2018-01-18,1016.440002,1100.310059,967.758972,1036.280029,1036.280029,5938319872
2018-01-19,1028.819946,1093.219971,1003.710022,1039.099976,1039.099976,4084450048
2018-01-20,1044.949951,1167.109985,1044.949951,1155.150024,1155.150024,3975190016
2018-01-21,1155.680054,1155.680054,1021.500000,1049.579956,1049.579956,3378089984
2018-01-22,1055.349976,1089.099976,930.741028,1003.260010,1003.260010,3810099968
2018-01-23,1004.169983,1023.229980,920.539978,986.229004,986.229004,3556699904
2018-01-24,987.476990,1062.439941,965.807983,1058.780029,1058.780029,3944039936
2018-01-25,1063.219971,1104.660034,1034.739990,1056.030029,1056.030029,4050190080
2018-01-26,1052.699951,1080.599976,996.783997,1055.170044,1055.170044,3617690112
2018-01-27,1055.750000,1121.979980,1042.119995,1107.069946,1107.069946,3002870016
2018-01-28,1111.780029,1257.770020,1111.780029,1246.010010,1246.010010,5372329984
2018-01-29,1246.699951,1256.699951,1169.079956,1182.359985,1182.359985,3715079936
2018-01-30,1184.130005,1184.630005,1058.969971,1071.130005,1071.130005,4107859968
2018-01-31,1071.089966,1128.660034,1034.500000,1118.310059,1118.310059,3757560064
2018-02-01,1119.369995,1161.349976,984.818970,1036.790039,1036.790039,5261680128
2018-02-02,1035.770020,1035.770020,757.979980,915.784973,915.784973,6713290240
2018-02-03,919.210999,991.942993,847.690002,964.018982,964.018982,3243480064
2018-02-04,964.666992,969.031982,805.064026,834.682007,834.682007,2997090048
2018-02-05,834.958008,856.645996,644.598999,697.950989,697.950989,4269530112
2018-02-06,707.737000,796.439026,574.419006,793.122009,793.122009,6518269952
2018-02-07,790.427979,851.200012,723.432983,757.067993,757.067993,3896179968
2018-02-08,755.843018,845.085999,755.843018,817.807007,817.807007,3708189952
2018-02-09,818.479980,884.004028,788.833984,883.864990,883.864990,2495820032
2018-02-10,882.466980,917.400024,825.577026,860.414978,860.414978,2930530048
2018-02-11,859.288025,859.288025,788.221985,814.659973,814.659973,2486650112
2018-02-12,817.507996,875.937012,817.507996,868.706970,868.706970,2243450112
2018-02-13,869.293030,870.708984,828.836975,845.257996,845.257996,2081170048
2018-02-14,844.278992,926.429016,844.278992,923.560974,923.560974,2818370048
2018-02-15,923.728027,951.947998,911.111023,936.976013,936.976013,2900100096
2018-02-16,934.786011,950.005005,917.848022,944.210022,944.210022,2369449984
2018-02-17,944.747986,976.594971,940.754028,974.114990,974.114990,2525720064
2018-02-18,973.348999,982.932983,915.445007,923.921021,923.921021,2567290112
2018-02-19,921.668030,957.776978,921.554016,943.864990,943.864990,2169019904
2018-02-20,943.567017,965.265015,892.953979,895.370972,895.370972,2545260032
2018-02-21,894.135010,912.375000,830.562988,849.971008,849.971008,2531729920
2018-02-22,849.262024,875.926025,802.668030,812.844971,812.844971,2150370048
2018-02-23,811.585022,886.317993,794.791016,864.189026,864.189026,2334820096
2018-02-24,861.593018,879.531006,818.549988,840.515015,840.515015,1926579968
2018-02-25,839.458984,853.145996,822.380981,844.809998,844.809998,1646960000
2018-02-26,845.278015,880.392029,842.318970,869.315002,869.315002,2044480000
2018-02-27,870.364990,896.258972,867.096985,878.265015,878.265015,2053980032
2018-02-28,877.934021,890.107971,855.124023,855.198975,855.198975,1963980032
2018-03-01,856.012024,880.302002,851.919983,872.200012,872.200012,1868519936
2018-03-02,871.763977,876.377991,852.421997,856.853027,856.853027,1894419968
2018-03-03,856.710999,868.453979,855.206970,857.224976,857.224976,1699369984
2018-03-04,856.185974,867.950012,840.280029,866.677979,866.677979,1697939968
2018-03-05,866.846008,869.919983,853.520020,853.684021,853.684021,1898489984
2018-03-06,853.817017,853.817017,809.931030,816.950989,816.950989,1943069952
2018-03-07,816.270996,825.606995,726.546997,752.830994,752.830994,2175419904
2018-03-08,752.570007,773.767029,696.169006,704.596008,704.596008,1891640064
2018-03-09,702.197021,729.156006,648.106995,728.916016,728.916016,2233019904
2018-03-10,730.159973,748.031006,682.695007,686.890015,686.890015,1532960000
2018-03-11,685.312012,735.830994,668.122986,723.338989,723.338989,1562680064
2018-03-12,724.406006,742.513977,683.268005,699.830994,699.830994,1764999936
2018-03-13,698.153015,713.734985,682.349976,690.827026,690.827026,1425959936
2018-03-14,691.218994,702.783997,594.099976,614.291016,614.291016,1810560000
2018-03-15,614.838989,620.616028,579.505005,611.304016,611.304016,1770460032
2018-03-16,611.778015,623.168030,587.862000,601.666016,601.666016,1417350016
2018-03-17,601.677979,609.151001,549.096008,552.778992,552.778992,1267810048
2018-03-18,551.640015,551.640015,460.088013,538.643982,538.643982,2685499904
2018-03-19,546.625977,558.099976,519.122986,556.726013,556.726013,2046790016
2018-03-20,556.721985,567.090027,521.203979,557.174988,557.174988,1833680000
2018-03-21,559.099976,589.606995,550.572021,561.731995,561.731995,1781270016
2018-03-22,562.103027,577.565979,523.088989,539.702026,539.702026,1523459968
2018-03-23,539.864014,540.487000,512.127014,539.619019,539.619019,1596349952
2018-03-24,542.572021,545.382019,526.080017,526.439026,526.439026,1300009984
2018-03-25,522.703003,535.820984,515.658997,524.286987,524.286987,1151170048
2018-03-26,524.286987,526.379028,470.440002,489.950989,489.950989,1638880000
2018-03-27,489.589996,491.459015,449.971008,450.115997,450.115997,1617939968
2018-03-28,450.290985,466.210999,444.860992,446.278992,446.278992,1514179968
2018-03-29,448.075012,450.812988,385.812988,385.967987,385.967987,1970230016
2018-03-30,385.904999,409.928986,368.632996,394.644989,394.644989,1878130048
2018-03-31,395.003998,418.467987,392.953003,396.457001,396.457001,1323920000
2018-04-01,397.253998,400.528015,363.804993,379.606995,379.606995,1256930048
2018-04-02,379.699005,395.170990,377.592987,386.424988,386.424988,1102259968
2018-04-03,387.312012,418.967987,383.532013,416.893005,416.893005,1363399936
2018-04-04,416.484985,417.471985,375.309998,380.542999,380.542999,1287730048
2018-04-05,379.946991,387.716003,369.816010,383.231995,383.231995,1210680064
2018-04-06,382.730988,385.195007,366.911011,370.285004,370.285004,967105984
2018-04-07,370.380005,393.058990,369.936005,385.313995,385.313995,951475008
2018-04-08,385.743011,402.589996,385.601990,400.507996,400.507996,948488000
2018-04-09,400.856995,429.251007,390.609985,398.526001,398.526001,1478390016
2018-04-10,399.411011,415.888000,393.878998,414.243011,414.243011,1196000000
2018-04-11,415.023987,430.540009,412.471008,430.540009,430.540009,1439040000
2018-04-12,430.161011,493.058014,417.412994,492.941010,492.941010,2519360000
2018-04-13,493.160004,526.469971,482.658997,492.734985,492.734985,2419249920
2018-04-14,492.579987,512.023987,488.278992,501.477997,501.477997,1519079936
2018-04-15,502.880005,531.702026,502.880005,531.702026,531.702026,1726089984
2018-04-16,532.073975,534.197021,500.250000,511.147003,511.147003,1758979968
2018-04-17,511.144989,518.031006,502.563995,502.894012,502.894012,1760359936
2018-04-18,503.308990,525.091980,503.045013,524.789001,524.789001,1762940032
2018-04-19,524.038025,567.888977,523.262024,567.888977,567.888977,2256869888
2018-04-20,567.989014,618.715027,560.283020,615.718018,615.718018,2849469952
2018-04-21,616.004028,621.888000,578.549988,605.395020,605.395020,2612460032
2018-04-22,606.119019,640.767029,593.869019,621.859985,621.859985,2426269952
2018-04-23,621.198975,646.700012,621.034973,642.547974,642.547974,2386830080
2018-04-24,643.398010,708.875000,643.398010,708.158020,708.158020,3581860096
2018-04-25,707.062012,707.062012,600.211975,615.416016,615.416016,4216140032
2018-04-26,618.078979,663.181030,604.007019,662.809021,662.809021,2984009984
2018-04-27,662.109009,684.867981,647.031982,647.031982,647.031982,2598129920
2018-04-28,644.645996,691.442017,644.645996,683.677979,683.677979,2496659968
2018-04-29,683.911987,697.755981,670.513000,688.880981,688.880981,2740559872
2018-04-30,689.760986,694.439026,666.117004,669.924011,669.924011,2853100032
2018-05-01,670.463013,674.403015,637.539978,673.612976,673.612976,2678960128
2018-05-02,674.075012,688.841980,667.419983,687.148987,687.148987,2822269952
2018-05-03,686.591003,784.341003,686.591003,779.543030,779.543030,4210939904
2018-05-04,776.775024,803.745972,762.632019,785.624023,785.624023,3533410048
2018-05-05,784.583008,827.455017,784.237000,816.119995,816.119995,3035040000
2018-05-06,816.088013,835.057007,764.882996,792.310974,792.310974,3105570048
2018-05-07,793.338989,795.757996,710.177979,753.724976,753.724976,4316120064
2018-05-08,755.008972,774.249023,728.129028,752.856995,752.856995,2920489984
2018-05-09,752.901978,759.528992,718.471985,752.275024,752.275024,2877870080
2018-05-10,752.578979,766.747986,726.664001,727.276978,727.276978,2748950016
2018-05-11,727.013000,736.976990,669.825012,679.585999,679.585999,3290080000
2018-05-12,679.877014,691.411011,644.065979,686.047974,686.047974,2668480000
2018-05-13,687.174988,741.312012,675.318970,733.495972,733.495972,2362500096
2018-05-14,732.732971,742.169983,695.791992,730.549011,730.549011,3005110016
2018-05-15,731.143005,739.052002,700.994995,708.870972,708.870972,2523069952
2018-05-16,708.086975,710.200012,682.541016,707.049988,707.049988,2476130048
2018-05-17,708.718018,718.833008,668.833984,672.656982,672.656982,2350619904
2018-05-18,672.101990,695.031006,663.809021,694.367004,694.367004,2305740032
2018-05-19,695.072021,715.578003,686.791016,696.530029,696.530029,2021549952
2018-05-20,697.922974,723.752991,692.669006,715.369019,715.369019,2156910080
2018-05-21,717.192993,719.278015,692.494019,699.221985,699.221985,2005170048
2018-05-22,700.177979,700.976013,644.026001,647.741028,647.741028,2230469888
2018-05-23,646.669983,651.635986,572.952026,583.585022,583.585022,2995429888
2018-05-24,584.536011,610.817993,557.205994,601.755005,601.755005,2791099904
2018-05-25,602.140015,617.185974,575.624023,586.734009,586.734009,2110919936
2018-05-26,587.426025,606.174988,583.512024,587.280029,587.280029,1694300032
2018-05-27,588.520020,590.328003,562.866028,572.668030,572.668030,1788790016
2018-05-28,573.044983,576.049011,512.552002,516.036011,516.036011,2356900096
2018-05-29,516.148010,572.263977,516.148010,565.388000,565.388000,2330820096
2018-05-30,566.830017,583.135986,545.431030,559.590027,559.590027,2053970048
2018-05-31,558.497009,585.538025,557.065979,577.645020,577.645020,1985040000
2018-06-01,578.671997,589.093018,567.664978,580.043030,580.043030,1945890048
2018-06-02,580.429016,597.077026,577.322021,591.807983,591.807983,1880390016
2018-06-03,591.258972,624.513000,591.258972,618.328979,618.328979,1832550016
2018-06-04,619.437012,623.429016,583.747009,592.984985,592.984985,1903430016
2018-06-05,593.406006,611.330017,580.981995,609.302979,609.302979,1844269952
2018-06-06,610.262024,611.643005,596.395996,607.124023,607.124023,1756530048
2018-06-07,607.687012,616.143982,601.692993,605.187012,605.187012,1880140032
2018-06-08,605.442993,608.810974,595.593018,601.077026,601.077026,1637779968
2018-06-09,600.905029,608.583008,597.562012,597.562012,597.562012,1519309952
2018-06-10,594.344971,594.344971,511.889008,526.479004,526.479004,2234880000
2018-06-11,524.856995,536.857971,515.268982,533.283997,533.283997,1982119936
2018-06-12,532.710022,538.955017,491.234985,496.842987,496.842987,1932760064
2018-06-13,498.018005,501.904999,459.003998,477.493988,477.493988,2080130048
2018-06-14,478.381012,523.544983,467.466003,519.742004,519.742004,2458650112
2018-06-15,520.479980,521.304993,487.468994,491.003998,491.003998,1808269952
2018-06-16,490.414001,503.222992,488.851013,499.641998,499.641998,1314109952
2018-06-17,499.459991,507.640991,498.648010,500.447998,500.447998,1264870016
2018-06-18,499.382996,521.796021,494.066010,518.890991,518.890991,1513869952
2018-06-19,519.023010,542.353027,516.312012,537.956970,537.956970,1726569984
2018-06-20,538.505981,541.015015,519.369019,536.268005,536.268005,1596290048
2018-06-21,536.447021,543.716980,524.258972,527.367004,527.367004,1462070016
2018-06-22,527.193970,527.193970,456.877014,465.816986,465.816986,2226030080
2018-06-23,466.273987,479.128998,462.393005,474.519989,474.519989,1651379968
2018-06-24,474.768005,475.359009,426.468994,457.671997,457.671997,2490579968
2018-06-25,455.936005,470.343994,448.895996,460.309998,460.309998,4007950080
2018-06-26,460.733002,461.213013,432.772003,432.772003,432.772003,1356560000
2018-06-27,432.243988,444.243011,424.838989,442.364990,442.364990,1368940032
2018-06-28,442.290009,443.618011,419.683014,422.364990,422.364990,1360790016
2018-06-29,422.587006,441.792999,407.946991,436.009003,436.009003,1564499968
2018-06-30,436.209015,458.796997,436.209015,455.179993,455.179993,1475939968
2018-07-01,455.242004,457.139008,446.385010,453.917999,453.917999,1511730048
2018-07-02,453.824005,479.130005,447.110992,475.346985,475.346985,1625789952
2018-07-03,475.385986,483.854004,462.582001,464.195007,464.195007,1683939968
2018-07-04,464.151001,481.436005,455.184998,467.317993,467.317993,1549769984
2018-07-05,467.286987,483.225006,464.628998,474.411987,474.411987,1828610048
2018-07-06,474.356995,479.652008,457.614990,474.011993,474.011993,1627609984
2018-07-07,474.057007,491.660004,466.835999,491.660004,491.660004,1358360064
2018-07-08,492.067993,503.199005,488.416992,489.118988,489.118988,1344560000
2018-07-09,488.877991,490.851990,475.174988,476.682007,476.682007,1533799936
2018-07-10,476.161987,478.317993,433.959991,434.424011,434.424011,1789069952
2018-07-11,434.515015,447.316010,429.506989,446.518005,446.518005,1422470016
2018-07-12,446.502014,446.502014,422.809998,430.074005,430.074005,1495440000
2018-07-13,430.740997,442.363007,430.740997,434.027008,434.027008,1489670016
2018-07-14,434.510986,439.433990,431.473999,436.085999,436.085999,1235820032
2018-07-15,435.882996,454.001007,433.920990,449.850006,449.850006,1350160000
2018-07-16,450.424988,480.657990,446.798004,480.657990,480.657990,1858680064
2018-07-17,480.076996,508.779999,468.915009,501.002014,501.002014,2288100096
2018-07-18,500.838013,513.432983,474.359009,480.513000,480.513000,2371559936
2018-07-19,480.627991,483.239990,465.141998,469.618988,469.618988,2068739968
2018-07-20,469.307007,469.307007,443.692993,450.697998,450.697998,1821350016
2018-07-21,450.678986,468.083008,445.776001,462.436005,462.436005,1504310016
2018-07-22,462.437988,470.898010,458.118988,459.657013,459.657013,1338589952
2018-07-23,459.438995,469.765991,449.727997,450.852997,450.852997,1596999936
2018-07-24,451.135986,481.141998,450.565002,479.372986,479.372986,2287520000
2018-07-25,479.906006,482.868011,466.473999,472.493011,472.493011,1930780032
2018-07-26,472.330994,483.696014,461.424011,464.036987,464.036987,1621560064
2018-07-27,464.009003,473.221985,458.290985,469.665985,469.665985,1734259968
2018-07-28,469.678009,471.593994,462.989014,466.898010,466.898010,1531890048
2018-07-29,466.915009,470.355988,462.712006,466.665009,466.665009,1631910016
2018-07-30,466.826996,467.951996,448.640991,457.080994,457.080994,2141590000
2018-07-31,457.244995,457.244995,430.444000,433.867004,433.867004,1820680000
2018-08-01,433.868988,435.457001,410.463989,420.747009,420.747009,1888060000
2018-08-02,420.806000,425.033997,410.308990,412.621002,412.621002,1569300000
2018-08-03,412.566986,420.549011,399.910004,418.261993,418.261993,1722340000
2018-08-04,418.237000,420.186005,403.776001,407.252014,407.252014,1466540000
2018-08-05,407.346008,413.716003,402.432007,410.515991,410.515991,1396820000
2018-08-06,410.566986,414.540009,403.315002,406.657990,406.657990,1384880000
2018-08-07,406.800995,411.404999,376.076996,380.214996,380.214996,1828350000
2018-08-08,379.891998,380.670990,353.734009,356.613007,356.613007,2016080000
2018-08-09,356.971008,370.946014,353.614014,365.588013,365.588013,1616610000
2018-08-10,365.776001,367.045013,329.585999,334.175995,334.175995,1699400000
2018-08-11,334.264008,334.264008,308.488007,322.112000,322.112000,1790370000
2018-08-12,320.822998,328.589996,318.601990,319.570007,319.570007,1625420000
2018-08-13,320.209991,323.550995,284.933990,286.494995,286.494995,1751190000
2018-08-14,286.364990,286.364990,254.649994,278.932007,278.932007,2137850000
2018-08-15,280.386993,303.589996,280.118988,282.364014,282.364014,1878150000
2018-08-16,282.740997,298.476013,280.928009,288.045990,288.045990,1552970000
2018-08-17,287.683014,316.170013,287.346008,315.729004,315.729004,1995460000
2018-08-18,316.790985,320.446014,286.550995,295.812012,295.812012,1764020000
2018-08-19,295.670013,307.097992,291.332001,300.834015,300.834015,1447910000
2018-08-20,301.381012,304.372009,273.510986,274.315002,274.315002,1413790000
2018-08-21,273.330994,285.970001,273.330994,281.944000,281.944000,1164120000
2018-08-22,281.967987,297.485992,264.997986,271.341003,271.341003,1507660000
2018-08-23,271.747986,279.545990,271.089996,277.104004,277.104004,1271160000
2018-08-24,278.110992,283.302002,273.859985,282.967010,282.967010,1450170000
2018-08-25,283.281006,283.515015,278.471008,279.645996,279.645996,1208360000
2018-08-26,279.524994,279.524994,272.444000,275.196991,275.196991,1206650000
2018-08-27,275.350006,285.602997,273.649994,285.602997,285.602997,1406790000
2018-08-28,286.648987,297.399994,283.571991,296.498993,296.498993,1513350000
2018-08-29,296.162994,297.071014,287.286987,289.312012,289.312012,1474460000
2018-08-30,289.752991,291.243011,275.210999,284.105011,284.105011,1513100000
2018-08-31,284.119995,284.550995,278.513000,283.003998,283.003998,1411910000
2018-09-01,283.496002,301.144012,283.496002,295.341003,295.341003,1546630000
2018-09-02,295.453003,298.686005,290.925995,294.371002,294.371002,1321050000
2018-09-03,295.181000,295.591003,287.432007,289.259003,289.259003,1394490000
2018-09-04,289.296997,291.579987,284.255005,285.722992,285.722992,1554870000
2018-09-05,286.045013,288.162994,232.330994,232.330994,232.330994,2390390000
2018-09-06,231.647995,231.755005,218.123001,230.214996,230.214996,2097310000
2018-09-07,229.535004,233.895996,217.074997,217.203003,217.203003,1678260000
2018-09-08,217.912003,220.367004,193.259003,197.951004,197.951004,1517200000
2018-09-09,198.384995,207.666000,188.306000,196.923996,196.923996,1585980000
2018-09-10,197.850998,201.882996,189.584000,197.078995,197.078995,1502960000
2018-09-11,198.177002,198.505997,180.595993,185.065994,185.065994,1568900000
2018-09-12,185.423004,185.587006,170.257004,183.330994,183.330994,1874850000
2018-09-13,183.679001,214.001999,183.679001,211.354004,211.354004,2330720000
2018-09-14,212.669006,222.794006,204.871002,211.748993,211.748993,2232190000
2018-09-15,209.813995,226.604004,209.606003,223.074005,223.074005,1670490000
2018-09-16,222.802994,222.802994,211.117996,220.589005,220.589005,1502260000
2018-09-17,221.582001,224.261002,195.307999,197.875000,197.875000,2019910000
2018-09-18,197.095001,213.356995,195.934006,209.975006,209.975006,1800640000
2018-09-19,209.472000,213.871002,201.656006,209.968994,209.968994,1733330000
2018-09-20,210.287994,224.817993,207.789001,224.591003,224.591003,1782070000
2018-09-21,225.251007,248.388000,221.567001,246.584000,246.584000,2836200000
2018-09-22,247.337006,251.195999,233.809998,240.479996,240.479996,1921820000
2018-09-23,240.992004,247.464005,237.856995,244.330002,244.330002,1693470000
2018-09-24,244.843994,245.108002,227.490005,228.729996,228.729996,1748740000
2018-09-25,228.326996,228.326996,206.490005,218.505005,218.505005,2120360000
2018-09-26,218.647003,221.436996,209.113007,215.847000,215.847000,1756100000
2018-09-27,215.440002,230.606995,212.654007,228.494003,228.494003,2030320000
2018-09-28,229.041000,231.748001,218.669006,222.401993,222.401993,2018120000
2018-09-29,221.705002,234.014008,216.078003,231.634995,231.634995,2208720000
2018-09-30,231.328995,236.985992,228.445007,232.848007,232.848007,1765560000
2018-10-01,233.220001,234.145004,226.945007,230.768005,230.768005,1597500000
2018-10-02,231.100006,231.167007,225.837997,227.181000,227.181000,1542080000
2018-10-03,226.406998,226.457993,213.970993,220.488998,220.488998,1683930000
2018-10-04,220.445999,226.147995,220.089996,222.218002,222.218002,1479500000
2018-10-05,222.266998,228.319000,220.957001,227.600998,227.600998,1547330000
2018-10-06,227.552002,227.925995,224.246002,225.119995,225.119995,1505070000
2018-10-07,225.434998,226.369995,222.996002,226.119003,226.119003,1470480000
2018-10-08,226.509003,230.764999,224.557007,229.255005,229.255005,1470740000
2018-10-09,229.710007,230.160995,226.401001,227.981995,227.981995,1405130000
2018-10-10,227.615005,227.707001,224.494995,225.768997,225.768997,1384040000
2018-10-11,225.610001,225.610001,189.283005,189.498993,189.498993,2167620000
2018-10-12,188.707001,199.401001,188.707001,196.727005,196.727005,1487900000
2018-10-13,196.363998,201.279007,196.363998,199.841003,199.841003,1167610000
2018-10-14,199.690994,201.826996,195.242996,195.714996,195.714996,1169260000
2018-10-15,195.270004,222.117996,194.158997,209.703995,209.703995,2865830000
2018-10-16,209.628006,212.173004,207.983994,210.119995,210.119995,1532280000
2018-10-17,210.216995,211.125000,205.927994,207.082993,207.082993,1444130000
2018-10-18,207.404007,208.470001,201.742996,203.352005,203.352005,1365860000
2018-10-19,203.257004,204.662994,201.843994,203.727005,203.727005,1264480000
2018-10-20,203.514999,206.222000,203.085007,205.429993,205.429993,1238780000
2018-10-21,205.389999,208.154999,204.621002,205.141998,205.141998,1190300000
2018-10-22,205.173996,206.932007,203.376999,204.044006,204.044006,1328980000
2018-10-23,204.016006,205.151001,201.910995,204.335999,204.335999,1237490000
2018-10-24,204.126999,205.580994,203.354004,203.852005,203.852005,1102220000
2018-10-25,203.867996,204.132004,201.822998,202.718994,202.718994,1102900000
2018-10-26,202.335999,204.779999,201.550995,203.328995,203.328995,1161310000
2018-10-27,203.356003,206.082001,203.126007,204.210007,204.210007,1084810000
2018-10-28,204.509995,205.919006,203.522995,205.365997,205.365997,1139140000
2018-10-29,205.173996,205.597000,195.733994,197.246994,197.246994,1517230000
2018-10-30,197.203003,198.121994,196.350998,197.556000,197.556000,1363500000
2018-10-31,197.649002,198.337997,196.531006,197.380997,197.380997,1442380000
2018-11-01,197.537003,203.753998,197.328003,198.871994,198.871994,1336700000
2018-11-02,198.981995,201.268997,198.755005,200.634995,200.634995,1451870000
2018-11-03,200.740005,200.740005,199.524994,200.186005,200.186005,1307150000
2018-11-04,200.158005,211.272003,198.985992,207.485992,207.485992,1749300000
2018-11-05,207.100006,210.819000,206.572998,209.091003,209.091003,1613510000
2018-11-06,209.473999,218.451996,207.893997,218.451996,218.451996,1856940000
2018-11-07,218.899002,221.651993,216.796005,217.182999,217.182999,1927830000
2018-11-08,217.326996,218.337997,212.199005,212.231003,212.231003,1769080000
2018-11-09,211.987000,213.315994,209.514999,210.074005,210.074005,1554750000
2018-11-10,209.975006,213.856995,209.804993,212.533005,212.533005,1377760000
2018-11-11,212.479004,212.998993,208.867996,211.339996,211.339996,1501600000
2018-11-12,211.513000,212.623001,208.923996,210.417999,210.417999,1452380000
2018-11-13,210.149002,210.514999,206.134995,206.826004,206.826004,1610260000
2018-11-14,206.533997,207.044998,174.084000,181.397003,181.397003,2595330000
2018-11-15,181.899002,184.251007,170.188995,180.806000,180.806000,2638410000
2018-11-16,180.865005,181.350006,173.126007,175.177002,175.177002,2015330000
2018-11-17,175.360001,175.850998,172.869003,174.001007,174.001007,1832800000
2018-11-18,174.175003,179.151993,174.175003,177.067001,177.067001,1810920000
2018-11-19,177.179001,177.179001,147.850998,149.175003,149.175003,2745160000
2018-11-20,148.811005,151.253006,126.360001,130.339005,130.339005,3134410000
2018-11-21,131.141998,138.889999,125.758003,136.701004,136.701004,2685930000
2018-11-22,136.811005,137.740005,126.706001,126.706001,126.706001,1792150000
2018-11-23,126.418999,127.028000,119.558998,123.295998,123.295998,1998010000
2018-11-24,123.304001,126.788002,110.824997,113.494003,113.494003,1800960000
2018-11-25,113.125999,118.880997,101.769997,116.449997,116.449997,2466750000
2018-11-26,116.343002,118.200996,104.892998,108.334999,108.334999,2139490000
2018-11-27,107.913002,111.842003,102.452003,110.010002,110.010002,2320010000
2018-11-28,110.197998,126.047997,110.197998,122.438004,122.438004,2673470000
2018-11-29,122.721550,123.229721,115.297691,117.542648,117.542648,2196099150
2018-11-30,117.728096,119.423767,111.744965,113.171425,113.171425,2020748395
2018-12-01,113.397758,120.841454,111.619125,118.635559,118.635559,2131475767
2018-12-02,118.268150,120.562050,116.092041,116.388901,116.388901,1856199148
2018-12-03,116.378761,116.619072,107.415657,108.925018,108.925018,1772756192
2018-12-04,108.803162,113.142914,107.402718,110.214188,110.214188,1748116495
2018-12-05,110.335518,110.598610,102.475555,102.475555,102.475555,1990157607
2018-12-06,102.450592,104.103493,91.761055,91.761055,91.761055,2310716932
2018-12-07,91.649834,96.089844,83.469719,93.294563,93.294563,2554304529
2018-12-08,93.410080,97.059883,86.825668,92.159637,92.159637,1855759401
2018-12-09,92.035431,98.900032,91.031281,95.142059,95.142059,1875567179
2018-12-10,94.992172,96.257301,90.654251,91.685654,91.685654,1756437577
2018-12-11,91.578934,92.782326,87.688408,88.945305,88.945305,1707497898
2018-12-12,88.610703,92.240555,88.263557,90.593300,90.593300,1533050103
2018-12-13,90.655228,91.111603,85.518311,86.539314,86.539314,1754475621
2018-12-14,86.630356,87.144943,83.226471,84.308296,84.308296,1651491876
2018-12-15,84.279694,85.342743,82.829887,84.440811,84.440811,1496176898
2018-12-16,84.469406,87.568123,84.469406,85.262100,85.262100,1565817037
2018-12-17,85.382111,96.805054,85.382111,95.133827,95.133827,2101453023
2018-12-18,95.108040,101.320236,92.968521,101.112457,101.112457,2277514075
2018-12-19,101.683846,108.549057,100.691460,101.268578,101.268578,2456482114
2018-12-20,101.090439,117.170128,100.639961,116.216873,116.216873,3063842618
2018-12-21,115.835403,119.094162,107.584793,109.496231,109.496231,2632539990
2018-12-22,109.455940,116.759499,107.503166,116.759499,116.759499,2338772938
2018-12-23,117.273895,133.075302,117.273895,130.765259,130.765259,3579715060
2018-12-24,130.641663,157.668701,130.641663,140.238007,140.238007,4370343386
2018-12-25,140.997589,140.997589,125.113289,129.844345,129.844345,3298280609
2018-12-26,129.888824,136.677246,126.292908,131.865631,131.865631,2720469126
2018-12-27,131.923584,132.677063,115.650101,116.575912,116.575912,2612804378
2018-12-28,116.898201,137.647018,115.693130,137.647018,137.647018,3130201009
2018-12-29,138.468781,147.034332,134.570175,138.018341,138.018341,3169029972
2018-12-30,137.627457,140.689087,133.982330,139.859451,139.859451,2660086834
2018-12-31,140.031067,140.181152,132.519394,133.368271,133.368271,2358360233
2019-01-01,133.418152,141.397507,132.650711,140.819412,140.819412,2258709868
2019-01-02,141.519516,156.929138,140.650955,155.047684,155.047684,3328240369
2019-01-03,155.196045,155.863052,147.198364,149.135010,149.135010,2676164880
2019-01-04,148.912888,156.878983,147.907104,154.581940,154.581940,3126192535
2019-01-05,154.337418,160.824890,154.337418,155.638596,155.638596,3338211928
2019-01-06,155.804230,159.371445,152.085922,157.746201,157.746201,3231294371
2019-01-07,157.809494,158.450424,151.150726,151.699219,151.699219,2712108387
2019-01-08,151.967545,153.625778,148.669540,150.359634,150.359634,2459808140
2019-01-09,150.554688,153.622253,150.288376,150.803116,150.803116,2369241196
2019-01-10,150.843506,152.148270,126.529373,128.625183,128.625183,3397734455
2019-01-11,127.813965,130.165939,125.244942,127.548325,127.548325,2667585233
2019-01-12,127.528084,128.666122,125.446754,125.966530,125.966530,2212109224
2019-01-13,125.907227,126.267876,116.085968,116.897804,116.897804,2268263943
2019-01-14,116.979095,130.856735,116.967560,129.068726,129.068726,2798085735
2019-01-15,129.172684,130.743561,120.311523,122.032715,122.032715,2735449164
2019-01-16,121.809242,127.118248,121.441414,123.547058,123.547058,2746469339
2019-01-17,123.573540,124.270721,120.817032,123.741920,123.741920,2594091284
2019-01-18,123.654655,123.841690,120.241905,121.010262,121.010262,2305389799
2019-01-19,121.614426,125.904228,121.161034,124.519020,124.519020,3048261797
2019-01-20,124.632401,125.070389,118.702324,119.474831,119.474831,2964108269
2019-01-21,119.636459,119.715439,116.157440,117.157852,117.157852,2421720342
2019-01-22,117.110756,119.664345,114.676682,118.747551,118.747551,2552507404
2019-01-23,118.713814,119.422798,116.376648,117.452606,117.452606,2556952198
2019-01-24,117.462784,118.032104,116.006798,117.362885,117.362885,2520843419
2019-01-25,117.594955,117.802994,115.830154,116.378342,116.378342,2606881898
2019-01-26,116.373528,118.084114,115.980576,116.488739,116.488739,2412181168
2019-01-27,116.510315,116.685410,113.405289,113.405289,113.405289,2775888286
2019-01-28,113.285233,113.688232,103.336464,106.589973,106.589973,3366895504
2019-01-29,106.721954,107.165787,103.999229,105.598213,105.598213,2900418605
2019-01-30,105.407204,109.452980,104.843796,108.907539,108.907539,2874370354
2019-01-31,108.900772,110.458359,106.525352,107.061012,107.061012,2828796030
2019-02-01,107.147682,108.638710,105.046501,107.609787,107.609787,2541271518
2019-02-02,107.466415,110.653877,106.764023,110.430260,110.430260,2385157837
2019-02-03,110.490318,110.827354,106.563988,107.492668,107.492668,2519334756
2019-02-04,107.625824,108.701035,107.067421,107.821602,107.821602,2491888674
2019-02-05,107.628166,108.134789,106.909897,107.443520,107.443520,2515863998
2019-02-06,107.569305,107.569305,102.934563,104.919289,104.919289,2593048199
2019-02-07,104.835777,106.058876,104.409134,104.535301,104.535301,2326764622
2019-02-08,104.645050,119.805809,104.194435,119.267746,119.267746,3656841346
2019-02-09,119.214111,120.689735,118.000404,119.430885,119.430885,2884650400
2019-02-10,119.408966,124.853622,117.105774,124.806488,124.806488,3148766590
2019-02-11,124.871536,124.871536,120.311752,121.298393,121.298393,3222473887
2019-02-12,121.178574,123.468300,119.600029,122.572289,122.572289,3149576428
2019-02-13,122.544289,125.550697,121.612503,122.553604,122.553604,3386585799
2019-02-14,122.416985,124.451988,121.334892,121.390205,121.390205,3331701627
2019-02-15,121.453697,123.660126,121.371918,122.100388,122.100388,3021741614
2019-02-16,122.396454,124.134811,122.295303,123.260216,123.260216,2905833287
2019-02-17,123.182083,134.460098,123.091606,133.598877,133.598877,4236081129
2019-02-18,133.032547,147.686584,133.001938,146.098373,146.098373,5387525773
2019-02-19,146.398819,149.929977,145.128464,145.346176,145.346176,5310842625
2019-02-20,145.172729,149.554337,142.502121,149.554337,149.554337,4500094964
2019-02-21,149.352325,149.352325,144.563812,146.130844,146.130844,3995766856
2019-02-22,146.073257,149.268616,145.206543,149.092453,149.092453,3731099283
2019-02-23,148.676620,159.125870,147.331055,158.795425,158.795425,4519468458
2019-02-24,158.902405,165.549622,135.852661,135.852661,135.852661,5957715043
2019-02-25,135.499725,142.525574,135.483841,139.822861,139.822861,4914392068
2019-02-26,139.646088,139.976440,136.579605,138.089676,138.089676,3791292838
2019-02-27,138.029572,141.336227,131.602921,136.125961,136.125961,4469776860
2019-02-28,136.283081,138.847137,135.657593,136.746246,136.746246,4535438953
2019-03-01,136.836243,138.995270,136.434784,136.443619,136.443619,3756124823
2019-03-02,136.350082,137.184799,132.436386,134.206955,134.206955,3747176425
2019-03-03,134.786118,135.849289,131.328857,132.249420,132.249420,3454374052
2019-03-04,132.157883,132.729141,125.402702,127.774124,127.774124,4008171341
2019-03-05,127.792953,138.229980,126.735298,137.822388,137.822388,4764849990
2019-03-06,137.958740,139.968811,136.145920,138.789352,138.789352,4589054218
2019-03-07,138.942383,140.857880,137.273132,138.034500,138.034500,4339206292
2019-03-08,138.311356,139.499100,133.557693,135.127075,135.127075,4678816793
2019-03-09,134.887558,139.119415,134.677124,137.965332,137.965332,5011918715
2019-03-10,138.180496,138.270309,135.685684,136.758682,136.758682,4578438499
2019-03-11,136.849533,137.353409,133.102798,133.834030,133.834030,4689807418
2019-03-12,134.012848,135.273468,130.944153,134.442886,134.442886,4709987999
2019-03-13,134.611771,134.611771,132.719727,133.263077,133.263077,4265162099
2019-03-14,133.203903,135.180847,132.750076,133.711594,133.711594,4476532147
2019-03-15,133.567154,138.395142,133.567154,137.691788,137.691788,4506861856
2019-03-16,137.911957,144.558441,137.911957,142.398178,142.398178,4839003568
2019-03-17,142.238297,142.371918,139.323517,140.000549,140.000549,3827157729
2019-03-18,140.104858,142.267212,138.841568,139.374603,139.374603,4551739878
2019-03-19,139.254013,140.989059,139.143021,140.519196,140.519196,4251488128
2019-03-20,140.484711,140.945572,138.307037,140.686356,140.686356,4664134462
2019-03-21,140.478485,141.003235,135.855423,136.636063,136.636063,5087247796
2019-03-22,136.562256,138.794296,136.228607,137.181442,137.181442,4490899265
2019-03-23,137.039871,139.385391,136.912018,138.239868,138.239868,4436568613
2019-03-24,138.315353,138.375610,136.313751,136.986923,136.986923,4266845458
2019-03-25,137.081360,137.695343,133.490158,135.031021,135.031021,4480516752
2019-03-26,135.054321,135.460358,133.757339,135.460358,135.460358,4499271678
2019-03-27,135.454361,141.075470,135.341660,140.988159,140.988159,5228240092
2019-03-28,141.005844,141.007935,138.425171,139.416473,139.416473,4163212475
2019-03-29,139.343201,142.549240,138.045105,142.497421,142.497421,5125602702
2019-03-30,142.359146,149.613235,141.031738,142.092682,142.092682,5144662126
2019-03-31,142.139221,142.189209,140.697372,141.514099,141.514099,4249050197
2019-04-01,141.465485,142.733994,140.737564,141.830322,141.830322,4611999536
2019-04-02,141.839523,165.226822,141.636459,163.961746,163.961746,9826645698
2019-04-03,164.008636,178.322052,157.322144,161.458801,161.458801,10622456246
2019-04-04,161.431763,164.929214,155.241104,158.052536,158.052536,7953123528
2019-04-05,158.020004,167.220383,157.443954,165.514847,165.514847,7531316908
2019-04-06,165.511246,172.515762,161.799469,165.947205,165.947205,7167016220
2019-04-07,165.977234,175.213165,164.932098,174.531647,174.531647,7596176019
2019-04-08,174.449677,184.377853,174.160995,180.258820,180.258820,9304964609
2019-04-09,180.222122,180.254227,175.091751,176.114578,176.114578,7632529577
2019-04-10,176.067841,183.134277,175.230377,177.337479,177.337479,7856924878
2019-04-11,177.342758,177.487488,162.320618,165.497025,165.497025,7859383417
2019-04-12,165.335205,166.127518,161.029739,164.736328,164.736328,6237185309
2019-04-13,164.622849,166.362427,163.011856,164.513351,164.513351,4959301561
2019-04-14,164.476089,168.591034,162.781479,167.838516,167.838516,4846298303
2019-04-15,167.897476,168.818451,159.555740,161.574173,161.574173,5672311823
2019-04-16,161.526550,167.666321,160.888748,167.623444,167.623444,5180105341
2019-04-17,167.553696,168.938583,165.501892,166.950760,166.950760,5596102715
2019-04-18,166.913208,175.365326,166.672119,173.814026,173.814026,6971581464
2019-04-19,173.787888,173.978897,170.620209,173.708435,173.708435,6541053060
2019-04-20,173.718811,176.705811,171.788834,173.751266,173.751266,6142567811
2019-04-21,173.715408,174.420776,167.428589,170.046524,170.046524,6005571687
2019-04-22,170.017487,173.069122,168.729553,171.874664,171.874664,6094878077
2019-04-23,172.007217,176.850784,170.896759,171.447800,171.447800,7097827092
2019-04-24,171.349533,171.573212,161.976685,165.826096,165.826096,7351304156
2019-04-25,165.914734,166.513412,153.847000,154.459396,154.459396,6820332362
2019-04-26,154.579437,158.029007,152.085678,156.347092,156.347092,7505283355
2019-04-27,156.270859,160.589417,155.621887,158.434937,158.434937,5863109117
2019-04-28,158.499771,159.565384,157.125519,157.295074,157.295074,5379894433
2019-04-29,157.291046,158.333923,153.186523,155.201996,155.201996,6053776253
2019-04-30,155.172775,162.432251,155.172775,162.166031,162.166031,6275803459
2019-05-01,162.186554,164.060684,159.660217,160.818344,160.818344,5789172432
2019-05-02,160.853577,162.937012,160.060699,162.122787,162.122787,6044171061
2019-05-03,162.075165,170.068741,161.080627,167.952408,167.952408,7299410672
2019-05-04,167.887207,170.645935,161.791428,164.026581,164.026581,6658100048
2019-05-05,164.015259,165.399979,159.700653,163.450699,163.450699,5938415561
2019-05-06,163.337982,175.760101,159.988190,172.653214,172.653214,7540096853
2019-05-07,172.427277,180.394409,169.694717,169.798660,169.798660,8411140169
2019-05-08,169.904205,172.183548,166.409241,170.948166,170.948166,6416569597
2019-05-09,170.951874,172.880402,167.247879,170.289307,170.289307,6546914197
2019-05-10,170.312973,175.885269,168.991425,173.142746,173.142746,8036919052
2019-05-11,173.139313,203.466644,173.139313,194.304337,194.304337,12578331654
2019-05-12,194.163025,201.881485,183.653931,187.325317,187.325317,10326050089
2019-05-13,187.417923,205.098267,185.305908,196.846283,196.846283,10367149038
2019-05-14,196.738281,217.874649,196.054810,217.148575,217.148575,12751049754
2019-05-15,217.010117,247.446594,216.822113,247.153061,247.153061,13460006533
2019-05-16,246.941956,275.394440,245.795288,264.010010,264.010010,18661465872
2019-05-17,263.848358,266.979614,227.767426,243.764587,243.764587,16037551694
2019-05-18,243.911301,246.362778,233.099854,234.595230,234.595230,10933142646
2019-05-19,234.449463,263.740997,233.758667,261.292206,261.292206,12049250893
2019-05-20,261.267487,261.551270,241.803650,251.864410,251.864410,10834541285
2019-05-21,251.647842,262.107544,248.196304,255.215881,255.215881,11545049593
2019-05-22,254.995316,258.801849,242.730484,244.698914,244.698914,9818257462
2019-05-23,244.665115,247.616638,233.793091,245.965668,245.965668,10671663487
2019-05-24,245.987091,255.259323,243.240097,249.484985,249.484985,9929433205
2019-05-25,249.694046,257.356842,249.088791,251.759872,251.759872,8924985384
2019-05-26,251.724792,269.166534,247.245392,267.069641,267.069641,9664267730
2019-05-27,267.141876,278.507263,265.444702,272.862640,272.862640,12074664735
2019-05-28,272.590485,274.320831,267.514374,271.768707,271.768707,10362846898
2019-05-29,271.779053,273.756287,263.091400,269.455688,269.455688,9819132174
2019-05-30,269.551880,287.201630,247.348602,255.858948,255.858948,13604268584
2019-05-31,256.015289,268.659943,249.111847,268.113556,268.113556,11255023514
2019-06-01,268.433350,273.557983,263.524597,265.391266,265.391266,9942869851
2019-06-02,265.512726,272.807220,265.041870,270.225525,270.225525,8744111713
2019-06-03,270.088562,270.334106,251.262192,252.607925,252.607925,9375712916
2019-06-04,252.511642,252.511642,236.127213,241.338791,241.338791,10132549746
2019-06-05,241.497040,248.138138,239.983459,247.051010,247.051010,8548917061
2019-06-06,246.925247,249.944504,238.501114,249.474335,249.474335,8265146806
2019-06-07,249.335281,254.352295,246.597900,250.930359,250.930359,8379534527
2019-06-08,251.249313,252.377396,243.229111,245.738098,245.738098,7225996863
2019-06-09,245.540482,245.972824,229.257431,233.086700,233.086700,7566421455
2019-06-10,232.830139,247.662170,229.341766,247.520126,247.520126,8141159847
2019-06-11,247.862122,248.662582,239.825348,245.781830,245.781830,7382269700
2019-06-12,245.925491,261.017578,244.491318,260.903290,260.903290,8645598617
2019-06-13,260.913513,262.163116,255.596283,256.168793,256.168793,8442077836
2019-06-14,256.179657,265.371399,254.147430,264.087463,264.087463,8676891266
2019-06-15,263.934143,271.505585,262.121216,269.019318,269.019318,8126853943
2019-06-16,268.901154,278.143188,265.535339,269.223206,269.223206,9676746452
2019-06-17,269.090576,275.442566,268.353790,274.351105,274.351105,6009795781
2019-06-18,274.320251,274.320251,263.144440,265.051849,265.051849,6205242503
2019-06-19,265.056854,270.333374,264.754791,269.431793,269.431793,5516510947
2019-06-20,269.407867,274.073517,265.500458,271.695007,271.695007,6408981097
2019-06-21,271.743103,295.303314,271.743103,294.910278,294.910278,9331694139
2019-06-22,295.115082,315.189728,294.728241,309.380310,309.380310,10613731254
2019-06-23,309.416687,318.565674,305.764587,307.827789,307.827789,8161062379
2019-06-24,307.722137,312.329346,299.559540,310.424683,310.424683,8205712062
2019-06-25,310.678619,318.126312,307.643158,318.126312,318.126312,9641764965
2019-06-26,317.992584,361.398682,315.954865,336.753174,336.753174,16437084081
2019-06-27,336.959900,343.433441,278.573242,294.267639,294.267639,14038092502
2019-06-28,294.143036,313.031555,292.939819,311.226105,311.226105,11514656819
2019-06-29,311.284424,322.043549,294.753845,320.058929,320.058929,10929374564
2019-06-30,319.584045,322.789581,290.695984,290.695984,290.695984,10303111000
2019-07-01,290.268494,301.026154,280.022827,293.641113,293.641113,10292223947
2019-07-02,293.537262,295.655853,272.602570,291.596436,291.596436,10618413951
2019-07-03,291.764618,303.342041,291.401642,303.099976,303.099976,9926711979
2019-07-04,303.025085,303.961151,282.765747,284.523224,284.523224,8403513105
2019-07-05,284.380920,293.921143,282.694702,287.997528,287.997528,8723493015
2019-07-06,287.893829,295.991425,286.665863,287.547119,287.547119,7674615024
2019-07-07,287.603607,310.139313,286.109192,305.700562,305.700562,8119724980
2019-07-08,305.734772,314.267883,303.500458,313.251404,313.251404,9078905628
2019-07-09,313.325165,318.223114,305.285828,308.881012,308.881012,10055159802
2019-07-10,308.851288,313.069458,285.565796,290.002319,290.002319,11679985166
2019-07-11,289.945984,290.021057,266.094666,268.704041,268.704041,10216287021
2019-07-12,268.692261,278.855591,268.000031,276.276703,276.276703,8148936015
2019-07-13,276.289124,276.685242,263.068268,269.458801,269.458801,6716829429
2019-07-14,269.281616,269.641235,227.269211,227.578064,227.578064,8578339385
2019-07-15,227.965057,235.025650,210.391266,229.776001,229.776001,9723674243
2019-07-16,229.748657,234.513840,197.377899,199.188675,199.188675,9036620493
2019-07-17,199.066788,217.975632,193.990417,211.484970,211.484970,9387747639
2019-07-18,211.444611,229.239395,208.037735,226.566162,226.566162,9327816059
2019-07-19,226.657700,226.940475,215.838242,221.333420,221.333420,7606433130
2019-07-20,221.412659,234.198456,221.189484,229.119217,229.119217,7976245988
2019-07-21,229.167694,229.861664,219.027756,225.630768,225.630768,6685082868
2019-07-22,225.698654,226.862579,213.448380,217.560013,217.560013,6338843918
2019-07-23,217.568466,218.518051,209.638123,212.728516,212.728516,6976091534
2019-07-24,212.553818,217.535431,203.893402,217.046371,217.046371,7168982842
2019-07-25,216.969116,224.254196,216.135147,219.617996,219.617996,6731281160
2019-07-26,219.628128,220.236389,214.125687,219.629608,219.629608,5729852177
2019-07-27,219.617630,223.517258,204.903931,207.408310,207.408310,6257703907
2019-07-28,207.413773,212.041840,202.252899,211.186554,211.186554,5504887933
2019-07-29,211.123657,213.932053,208.764313,211.268051,211.268051,5485190664
2019-07-30,211.339203,213.614075,206.867615,210.522598,210.522598,5489918858
2019-07-31,210.492416,218.654144,210.437912,218.654144,218.654144,6003828339
2019-08-01,218.554596,218.812653,212.914505,217.808441,217.808441,5965442642
2019-08-02,217.884460,222.182571,215.975830,217.871567,217.871567,6159440229
2019-08-03,217.895554,224.623230,217.331741,222.490341,222.490341,5697798687
2019-08-04,222.580811,224.227295,218.492172,222.669724,222.669724,5238542572
2019-08-05,222.650879,235.635284,222.603882,234.215027,234.215027,7765060287
2019-08-06,234.245590,239.115906,223.551178,226.020645,226.020645,7647742672
2019-08-07,225.925293,229.656570,222.775452,226.391006,226.391006,7020342209
2019-08-08,226.518478,226.774719,216.516251,220.941864,220.941864,6713525643
2019-08-09,220.908646,221.364334,208.245972,210.488907,210.488907,6964818794
2019-08-10,210.530167,213.734833,203.793106,206.733536,206.733536,6584748527
2019-08-11,206.732239,216.598648,206.510803,216.092865,216.092865,6440605604
2019-08-12,216.055908,216.142563,210.946487,211.288071,211.288071,5674315558
2019-08-13,211.342697,211.384415,205.422501,208.709045,208.709045,5946313204
2019-08-14,208.603989,209.066437,186.331924,186.607742,186.607742,7444456153
2019-08-15,186.683502,189.462158,178.142563,188.502060,188.502060,8197244441
2019-08-16,188.644257,188.905594,180.384842,185.440079,185.440079,7133915837
2019-08-17,185.531662,186.703140,182.593887,185.687683,185.687683,5512696512
2019-08-18,185.841095,197.522491,183.692230,194.493530,194.493530,5969012023
2019-08-19,194.556030,203.560150,193.108246,203.091934,203.091934,6145148691
2019-08-20,202.813141,203.015991,195.619537,196.565414,196.565414,6408417609
2019-08-21,196.621689,197.027435,182.689178,186.891632,186.891632,7775772700
2019-08-22,186.941238,194.415512,183.384521,191.332916,191.332916,7569043874
2019-08-23,191.106873,195.906494,189.562317,194.706207,194.706207,6658162376
2019-08-24,194.671631,194.784988,187.627258,191.289566,191.289566,6249737981
2019-08-25,191.234787,192.163330,184.964752,186.842392,186.842392,5826017143
2019-08-26,186.735550,193.442184,186.735550,188.929382,188.929382,7207986636
2019-08-27,188.950058,188.963181,185.472931,187.516663,187.516663,6042327402
2019-08-28,187.495499,187.930878,172.185608,173.889969,173.889969,6696604087
2019-08-29,173.958694,173.996399,167.170898,169.516739,169.516739,7129569082
2019-08-30,169.489288,170.773514,167.071411,168.834869,168.834869,5776520220
2019-08-31,168.887894,174.323975,167.802582,172.469788,172.469788,5830212248
2019-09-01,172.458405,173.696854,169.531281,171.629425,171.629425,5554799575
2019-09-02,171.697601,180.145218,170.451691,178.347351,178.347351,6503447136
2019-09-03,178.357758,182.347992,175.970169,179.499329,179.499329,6962728937
2019-09-04,179.491989,180.136597,175.325363,175.992889,175.992889,5938120493
2019-09-05,175.966278,176.163910,171.746826,174.217133,174.217133,5589476515
2019-09-06,174.172226,177.718704,168.341339,169.956177,169.956177,6797611877
2019-09-07,169.955276,180.851608,169.444122,178.262619,178.262619,6791531341
2019-09-08,178.282593,182.977081,178.142502,181.355530,181.355530,6472677265
2019-09-09,181.362488,184.149460,177.419357,181.149475,181.149475,7232938985
2019-09-10,181.212845,184.063431,178.122421,179.787170,179.787170,6291476771
2019-09-11,179.839493,181.757462,176.500916,178.725494,178.725494,7157139034
2019-09-12,178.803772,181.998566,177.847321,181.016098,181.016098,5838605476
2019-09-13,180.975586,181.498291,178.582047,181.109726,181.109726,5955041236
2019-09-14,181.321579,188.446930,180.372208,188.105515,188.105515,6500686511
2019-09-15,188.068436,190.399338,186.447327,189.789124,189.789124,6222874780
2019-09-16,189.689331,198.204971,189.689331,197.113174,197.113174,8242029487
2019-09-17,197.114761,213.731949,196.715485,208.608749,208.608749,10232590812
2019-09-18,208.050598,216.711502,208.050598,211.393036,211.393036,9194634557
2019-09-19,211.247238,222.871689,204.685776,221.280853,221.280853,10620070912
2019-09-20,221.069626,221.598557,215.159637,218.050049,218.050049,8027974272
2019-09-21,217.897385,220.958298,215.000168,215.516205,215.516205,7743309777
2019-09-22,215.486557,216.086243,207.644928,211.545380,211.545380,7812854575
2019-09-23,211.713211,211.840515,201.887238,201.921310,201.921310,7494673136
2019-09-24,201.842087,203.500549,162.727783,168.110733,168.110733,11757739233
2019-09-25,168.133575,174.719772,164.913483,170.892700,170.892700,9766632017
2019-09-26,170.756912,171.692642,157.130325,166.727127,166.727127,7848286154
2019-09-27,166.651703,175.610779,163.209503,174.710999,174.710999,7909313624
2019-09-28,174.680832,175.778732,170.773956,174.572891,174.572891,6895423445
2019-09-29,174.612747,175.210220,166.997696,170.503479,170.503479,6497088198
2019-09-30,170.461349,179.872208,167.036606,179.872208,179.872208,7552915148
2019-10-01,180.209122,185.045532,175.812653,177.340424,177.340424,7676276225
2019-10-02,177.224060,180.826126,175.334274,180.710510,180.710510,6335595249
2019-10-03,180.703705,180.799210,172.599869,175.199341,175.199341,6381403724
2019-10-04,175.238434,178.552078,173.564087,176.985001,176.985001,6248928449
2019-10-05,176.946320,177.713242,173.069565,176.351517,176.351517,5837211771
2019-10-06,176.364380,177.364548,171.299774,173.059143,173.059143,5852890673
2019-10-07,172.940338,182.356354,171.527817,181.186340,181.186340,7844316833
2019-10-08,181.113358,184.359970,179.133392,182.021561,182.021561,7466282780
2019-10-09,182.036301,194.300491,180.668442,193.293259,193.293259,9088122101
2019-10-10,193.191071,193.896927,188.306473,191.659668,191.659668,8375913275
2019-10-11,191.801071,195.318802,181.661835,182.569687,182.569687,9128522969
2019-10-12,182.534027,186.304886,179.984833,180.826645,180.826645,7494328840
2019-10-13,180.861313,185.075912,180.317154,182.075150,182.075150,6733182272
2019-10-14,182.028473,187.303619,181.662277,186.960907,186.960907,7276520699
2019-10-15,186.977051,187.759872,179.462784,181.406067,181.406067,7731456579
2019-10-16,181.343735,181.668610,174.064163,176.013504,176.013504,7691244590
2019-10-17,175.906891,178.899551,174.565826,178.028351,178.028351,6737237422
2019-10-18,177.988556,178.179794,171.005051,173.621338,173.621338,7566257807
2019-10-19,173.649445,175.608231,172.215454,172.913025,172.913025,6551453871
2019-10-20,172.974762,176.718689,171.210724,175.534378,175.534378,6801091120
2019-10-21,175.524750,177.741730,173.287750,174.920990,174.920990,6815820627
2019-10-22,174.905060,175.650024,172.266235,172.300858,172.300858,6990951966
2019-10-23,172.262802,172.420578,157.463425,162.402786,162.402786,9624925919
2019-10-24,162.514114,164.147568,160.887955,162.168533,162.168533,7300917536
2019-10-25,162.189713,183.000122,161.966019,181.523209,181.523209,10358594018
2019-10-26,181.667068,195.942505,176.133804,179.835480,179.835480,13831784985
2019-10-27,179.932632,188.155334,177.682358,184.242218,184.242218,10815941952
2019-10-28,184.397507,187.883148,180.249557,182.662811,182.662811,10406734124
2019-10-29,182.670380,191.846756,182.364365,190.342575,190.342575,10622761957
2019-10-30,190.336395,191.111938,181.546371,184.692169,184.692169,10484902804
2019-10-31,184.797623,188.751266,180.068359,183.966919,183.966919,9607939606
2019-11-01,183.803696,185.059708,181.094498,183.969910,183.969910,9145611130
2019-11-02,184.018158,185.708954,182.797668,183.925720,183.925720,8087991830
2019-11-03,183.994827,185.024216,179.818146,182.425018,182.425018,8760247743
2019-11-04,182.319031,188.022934,181.821609,186.355194,186.355194,10551917945
2019-11-05,186.309311,191.257828,184.331985,189.304169,189.304169,10024177342
2019-11-06,189.113495,193.547241,188.667679,191.593842,191.593842,10156458684
2019-11-07,191.504303,191.861099,186.567001,187.976547,187.976547,9081247798
2019-11-08,187.924271,188.815979,182.541367,184.211472,184.211472,9176780911
2019-11-09,184.311722,185.838531,183.902237,185.028717,185.028717,7277418704
2019-11-10,184.943359,190.920624,184.686783,189.477280,189.477280,8752784211
2019-11-11,189.502930,190.338425,185.086319,185.489639,185.489639,7877424105
2019-11-12,185.564835,187.948029,184.191055,186.843414,186.843414,7792186666
2019-11-13,186.942444,189.331879,185.937943,188.258743,188.258743,7343173595
2019-11-14,188.272507,188.634598,184.992294,185.999634,185.999634,7872664470
2019-11-15,186.058167,186.251831,179.379562,180.521179,180.521179,8815678477
2019-11-16,180.499100,184.155273,179.985672,183.348358,183.348358,6789888119
2019-11-17,183.350830,188.191345,182.336807,185.119232,185.119232,7364325470
2019-11-18,185.041458,186.927155,179.175522,180.559601,180.559601,7787662111
2019-11-19,180.502457,182.528000,175.197113,177.455551,177.455551,7536699743
2019-11-20,177.415283,178.993149,175.290436,175.698349,175.698349,7205785148
2019-11-21,175.673599,176.209213,159.365128,161.462723,161.462723,8546371324
2019-11-22,161.505890,163.028091,142.344101,150.268173,150.268173,12020749863
2019-11-23,150.212219,154.101563,147.601242,153.417786,153.417786,8289198330
2019-11-24,153.430527,153.965912,142.834702,142.834702,142.834702,7782769097
2019-11-25,142.697006,150.207962,133.802338,146.476532,146.476532,10962753356
2019-11-26,146.404312,150.004761,145.216873,148.965073,148.965073,7648516297
2019-11-27,148.396820,154.887207,143.525604,153.010559,153.010559,8778095307
2019-11-28,153.069244,156.613586,151.091125,151.717575,151.717575,7346531960
2019-11-29,151.768600,156.848404,151.460434,155.304153,155.304153,7503898278
2019-11-30,155.286407,156.691299,151.225342,152.539688,152.539688,6565950867
2019-12-01,152.491928,152.491928,147.067932,151.185730,151.185730,7102780297
2019-12-02,151.175476,152.116959,147.606796,149.059158,149.059158,6670561362
2019-12-03,149.058243,150.310425,146.001678,147.956421,147.956421,6204379850
2019-12-04,147.918381,150.680817,145.000885,146.747742,146.747742,7865937093
2019-12-05,146.686493,153.155396,145.459076,149.248993,149.248993,6745910228
2019-12-06,149.396484,149.670517,147.606522,149.194443,149.194443,6458766440
2019-12-07,149.197601,149.799713,148.374771,148.768158,148.768158,5911233283
2019-12-08,148.743683,152.392929,148.313339,151.264725,151.264725,6441727251
2019-12-09,151.224396,151.913940,147.621368,148.225174,148.225174,6744206747
2019-12-10,148.179855,148.564468,144.907959,146.267044,146.267044,6859512024
2019-12-11,146.320648,147.139206,143.045364,143.608002,143.608002,7037180048
2019-12-12,143.615662,145.751648,141.436981,145.604004,145.604004,7890383412
2019-12-13,145.655685,145.857101,143.746521,144.944748,144.944748,7264810246
2019-12-14,144.953415,145.529083,142.434555,142.869232,142.869232,7048066972
2019-12-15,142.864990,143.925354,139.426956,143.114990,143.114990,7235153410
2019-12-16,143.139526,143.224854,132.456665,133.614029,133.614029,8992282118
2019-12-17,133.647186,134.011536,121.395081,122.603889,122.603889,9057166141
2019-12-18,122.656837,133.394165,119.780060,133.092194,133.092194,11864518320
2019-12-19,133.052780,134.190643,125.971664,129.321136,129.321136,9564699140
2019-12-20,129.384369,129.756302,126.985352,129.066055,129.066055,8173594150
2019-12-21,129.095963,129.147659,127.612091,128.130951,128.130951,7449064703
2019-12-22,128.098129,133.160034,127.928490,132.372513,132.372513,9121058480
2019-12-23,132.306992,134.731750,127.416718,128.614090,128.614090,9622497692
2019-12-24,128.629257,131.672287,127.308769,129.063889,129.063889,7961819689
2019-12-25,129.068497,129.068497,124.885490,126.454636,126.454636,8418019053
2019-12-26,126.486328,130.898346,125.406441,126.361221,126.361221,8600871979
2019-12-27,126.368797,128.097565,124.820808,127.214607,127.214607,8299390175
2019-12-28,127.213013,130.258163,126.899696,128.322708,128.322708,8069298610
2019-12-29,128.266876,136.811203,127.997658,134.757980,134.757980,9708776785
2019-12-30,134.796524,136.757355,131.545563,132.633484,132.633484,9796951715
2019-12-31,132.612274,133.732666,128.798157,129.610855,129.610855,8936866396
2020-01-01,129.630661,132.835358,129.198288,130.802002,130.802002,7935230330
2020-01-02,130.820038,130.820038,126.954910,127.410179,127.410179,8032709256
2020-01-03,127.411263,134.554016,126.490021,134.171707,134.171707,10476845358
2020-01-04,134.168518,136.052719,133.040558,135.069366,135.069366,7430904515
2020-01-05,135.072098,139.410202,135.045624,136.276779,136.276779,7526675353
2020-01-06,136.305542,144.328186,136.079636,144.304153,144.304153,9093747120
2020-01-07,144.311996,145.001770,140.488876,143.543991,143.543991,9257954671
2020-01-08,143.487823,146.828003,138.268204,141.258133,141.258133,9387194956
2020-01-09,141.155777,141.393982,136.236404,138.979202,138.979202,7697325347
2020-01-10,138.967041,144.167328,135.520401,143.963776,143.963776,9084816202
2020-01-11,143.409103,146.480911,142.207962,142.927109,142.927109,9332208590
2020-01-12,143.032547,146.145859,142.707642,145.873932,145.873932,8528167453
2020-01-13,146.220139,146.791229,142.907135,144.226593,144.226593,8378529469
2020-01-14,144.251053,167.681549,144.064926,165.955353,165.955353,16712318373
2020-01-15,165.734619,170.425674,161.109619,166.230682,166.230682,15173694057
2020-01-16,166.332825,167.058151,159.709641,164.391006,164.391006,13735193017
2020-01-17,164.489380,173.069214,162.775604,170.779953,170.779953,14997091825
2020-01-18,170.747726,178.528778,166.789017,175.365677,175.365677,14929342255
2020-01-19,175.467590,177.247635,163.676865,166.969849,166.969849,13713374132
2020-01-20,166.904129,169.114883,162.331604,167.120514,167.120514,11144529787
2020-01-21,167.060471,169.910110,165.819717,169.697159,169.697159,9789369362
2020-01-22,169.608536,171.008698,166.774231,168.294159,168.294159,9209827927
2020-01-23,168.295700,168.312241,160.295319,162.928558,162.928558,10396868698
2020-01-24,162.899368,164.309448,156.749741,163.051178,163.051178,10657671161
2020-01-25,163.067291,163.227234,158.632477,161.283936,161.283936,8256956801
2020-01-26,161.176819,168.220322,160.281128,168.077103,168.077103,9261861589
2020-01-27,168.008850,172.922913,166.901093,170.930893,170.930893,11004476145
2020-01-28,170.884857,176.370316,170.738068,176.370316,176.370316,11772875063
2020-01-29,176.347885,178.842972,175.050339,175.050339,175.050339,10725267310
2020-01-30,174.917709,186.260483,172.374634,184.690475,184.690475,12604789338
2020-01-31,184.736908,185.405838,176.296814,180.160172,180.160172,11728616393
2020-02-01,180.113770,183.845551,179.745178,183.673950,183.673950,11569697182
2020-02-02,183.532501,193.080399,180.173950,188.617538,188.617538,14054425388
2020-02-03,188.607407,193.436890,188.012695,189.865067,189.865067,12392875241
2020-02-04,189.861725,191.111496,185.403625,189.250595,189.250595,11714191695
2020-02-05,189.299103,206.804001,188.752686,204.230240,204.230240,14865434434
2020-02-06,204.129700,214.597717,201.904068,212.339081,212.339081,16425589682
2020-02-07,212.315887,223.140930,212.304199,222.726059,222.726059,16673443564
2020-02-08,222.510971,226.588089,215.386292,223.146515,223.146515,16741203125
2020-02-09,222.982239,229.864243,222.982239,228.578568,228.578568,15031356241
2020-02-10,228.549133,229.184616,218.080048,223.522705,223.522705,16210008511
2020-02-11,223.384933,236.547134,218.617615,235.851196,235.851196,16964695963
2020-02-12,235.898224,272.398834,235.896271,265.406128,265.406128,24545049385
2020-02-13,265.052704,273.741058,258.922516,268.099243,268.099243,25801317504
2020-02-14,268.023285,285.056427,262.762512,284.217499,284.217499,23558253462
2020-02-15,284.561310,287.123688,264.279663,264.728577,264.728577,23682452994
2020-02-16,264.904053,272.882446,242.484406,259.894714,259.894714,25152366643
2020-02-17,259.890564,266.871246,244.335327,266.363434,266.363434,26024080088
2020-02-18,266.508820,283.196136,261.463898,281.944580,281.944580,26511477187
2020-02-19,282.036285,283.537933,259.763977,259.763977,259.763977,22679414412
2020-02-20,259.819855,263.695404,250.951263,257.949463,257.949463,23229828870
2020-02-21,257.891113,267.004852,255.689087,265.600616,265.600616,20867593292
2020-02-22,265.551575,266.387207,258.913147,262.331726,262.331726,16906032861
2020-02-23,262.278412,273.754150,261.960510,273.754150,273.754150,19585998813
2020-02-24,273.705078,275.539520,259.625153,265.216431,265.216431,22400845640
2020-02-25,265.283386,265.431488,246.858994,247.817596,247.817596,21878882134
2020-02-26,247.740204,249.649704,221.266556,225.680267,225.680267,26235617201
2020-02-27,225.687042,237.228928,212.664520,226.753403,226.753403,25645522789
2020-02-28,226.987610,234.208939,216.346207,226.760498,226.760498,22563530559
2020-02-29,226.833450,232.256622,219.848511,219.848511,219.848511,18181296376
2020-03-01,219.752670,226.677887,214.130432,218.970596,218.970596,18179807469
2020-03-02,218.711624,232.811584,217.284286,230.569778,230.569778,20305587789
2020-03-03,230.523972,232.325806,221.732666,224.479630,224.479630,19853178572
2020-03-04,224.565338,228.040421,222.088882,224.517975,224.517975,16567075208
2020-03-05,224.641891,234.364456,224.641891,229.268188,229.268188,18201291785
2020-03-06,229.168427,243.554977,228.743576,243.525299,243.525299,19374772256
2020-03-07,243.750198,249.978485,237.551285,237.853088,237.853088,19431652027
2020-03-08,237.780685,237.780685,200.602997,200.689056,200.689056,21381823651
2020-03-09,201.318497,207.451401,192.269897,201.986328,201.986328,23645428606
2020-03-10,202.863953,205.714249,198.064499,200.767242,200.767242,18344930072
2020-03-11,200.768036,202.954300,184.362152,194.868530,194.868530,16984790291
2020-03-12,194.973328,194.973328,135.854385,137.667648,137.667648,17463474176