Amazon16-21.csv

Date,High,Low,Open,Close,Volume,Adj Close
2016-1-4,657.7199707,627.5100098,656.289978,636.9899902,9314500,636.9899902
2016-1-5,646.9099731,627.6500244,646.8599854,633.789978,5822600,633.789978
2016-1-6,639.789978,620.3099976,622,632.6500244,5329200,632.6500244
2016-1-7,630,605.210022,621.7999878,607.9400024,7074900,607.9400024
2016-1-8,624.1400146,606,619.6599731,607.0499878,5512900,607.0499878
2016-1-11,619.8499756,598.5700073,612.4799805,617.7399902,4891600,617.7399902
2016-1-12,625.9899902,612.2399902,625.25,617.8900146,4724100,617.8900146
2016-1-13,620.8800049,579.1599731,620.8800049,581.8099976,7655200,581.8099976
2016-1-14,602.25,569.8800049,580.25,593,7238000,593
2016-1-15,584.6199951,565.2999878,572.2399902,570.1799927,7784500,570.1799927
2016-1-19,584,566.4500122,577.0900269,574.4799805,4807200,574.4799805
2016-1-20,578.4500122,547.1799927,564.3599854,571.7700195,7966400,571.7700195
2016-1-21,588.8099976,568.2199707,573.5800171,575.0200195,4952200,575.0200195
2016-1-22,600.0999756,584.1099854,588.7299805,596.3800049,5120100,596.3800049
2016-1-25,608.5,594.5599976,597.9899902,596.5300293,4396100,596.5300293
2016-1-26,604.5,590.3800049,603.4500122,601.25,3765700,601.25
2016-1-27,603.3900146,578.7800293,601.9899902,583.3499756,5152900,583.3499756
2016-1-28,638.0599976,597.5499878,608.3699951,635.3499756,14015200,635.3499756
2016-1-29,593,570,571.9799805,587,14677600,587
2016-2-1,581.7999878,570.3099976,578.1500244,574.8099976,6355100,574.8099976
2016-2-2,571.5599976,550.0900269,570,552.0999756,6312000,552.0999756
2016-2-3,556,521.9000244,553.5,531.0700073,10048700,531.0700073
2016-2-4,538.9899902,519.2199707,525,536.2600098,6199100,536.2600098
2016-2-5,529.4500122,499.1900024,529.2800293,502.1300049,9708900,502.1300049
2016-2-8,493.5,475.2099915,486.4700012,488.1000061,9825500,488.1000061
2016-2-9,498.3800049,474,478.0100098,482.0700073,7077900,482.0700073
2016-2-10,504.6600037,486,491.7600098,490.480011,6786200,490.480011
2016-2-11,509.2999878,484,491.1700134,503.8200073,7397400,503.8200073
2016-2-12,516.75,501.4899902,510.7000122,507.0799866,5384800,507.0799866
2016-2-16,524.4500122,511.6600037,519.4799805,521.0999756,5118500,521.0999756
2016-2-17,537.4799805,519.3900146,528.7399902,534.0999756,4824000,534.0999756
2016-2-18,541.2000122,523.7299805,541.1900024,525,4735000,525
2016-2-19,535.9500122,515.3499756,520.710022,534.9000244,4974700,534.9000244
2016-2-22,560.6500244,541.0800171,542.2000122,559.5,5566600,559.5
2016-2-23,556.9099731,545.3300171,555.5499878,552.9400024,4050800,552.9400024
2016-2-24,554.2700195,533.1500244,545.75,554.039978,6231700,554.039978
2016-2-25,559.3900146,545.289978,555.5200195,555.1500244,4525500,555.1500244
2016-2-26,562.5,553.1699829,560.1199951,555.2299805,4877000,555.2299805
2016-2-29,564.8099976,552.5100098,554,552.5200195,4145400,552.5200195
2016-3-1,579.25,556,556.289978,579.039978,5038500,579.039978
2016-3-2,585,573.7000122,581.75,580.210022,4582200,580.210022
2016-3-3,579.8699951,573.1099854,577.960022,577.4899902,2741300,577.4899902
2016-3-4,581.4000244,571.0700073,581.0700073,575.1400146,3416500,575.1400146
2016-3-7,573.6300049,555.5499878,573.539978,562.7999878,4926900,562.7999878
2016-3-8,571.3499756,554.7399902,557.8699951,560.2600098,4730000,560.2600098
2016-3-9,560.3499756,550.1300049,559.5599976,559.4699707,4377300,559.4699707
2016-3-10,567,547.9000244,566.7399902,558.9299927,3919900,558.9299927
2016-3-11,570.0599976,562.7299805,566.9500122,569.6099854,3771300,569.6099854
2016-3-14,576.8900146,563.0499878,567,573.3699951,3454200,573.3699951
2016-3-15,581.5200195,567,571,577.0200195,3876800,577.0200195
2016-3-16,581.3200073,571.1400146,576.6400146,574.2700195,3537700,574.2700195
2016-3-17,571.4000244,555.0100098,569.5100098,559.4400024,5928100,559.4400024
2016-3-18,562.3300171,546.0900269,560.9400024,552.0800171,7296900,552.0800171
2016-3-21,555.2399902,538.5800171,548.9099731,553.9799805,5155700,553.9799805
2016-3-22,562.7600098,545.0499878,545.1099854,560.4799805,4000600,560.4799805
2016-3-23,572.4799805,558.0999756,561,569.6300049,3983700,569.6300049
2016-3-24,583.5499878,567.0800171,567.1099854,582.9500122,5185500,582.9500122
2016-3-28,584.75,575.5599976,584.4000244,579.8699951,3121500,579.8699951
2016-3-29,595.8499756,576.5,580.1500244,593.8599854,4392600,593.8599854
2016-3-30,603.2399902,595,596.710022,598.6900024,3890500,598.6900024
2016-3-31,600.75,592.210022,599.2800293,593.6400146,2681800,593.6400146
2016-4-1,599.0300293,588.2999878,590.4899902,598.5,2917400,598.5
2016-4-4,599.5,590.5499878,599,593.1900024,2470800,593.1900024
2016-4-5,593.4699707,585.25,590.7700195,586.1400146,2308900,586.1400146
2016-4-6,602.3900146,587.5,587.5200195,602.0800171,2849900,602.0800171
2016-4-7,599.5999756,589.0800171,598.7600098,591.4299927,3189000,591.4299927
2016-4-8,597.8599854,589,594.3200073,594.5999756,2591900,594.5999756
2016-4-11,604,594.9099731,596.1400146,595.9299927,2704300,595.9299927
2016-4-12,604.0599976,592.3099976,598.4000244,603.1699829,2641100,603.1699829
2016-4-13,616.8099976,605.289978,607.6799927,614.8200073,4228300,614.8200073
2016-4-14,624.3800049,615.0700073,615.0700073,620.75,3512100,620.75
2016-4-15,626.7700195,618.1099854,621.9199829,625.8900146,2887700,625.8900146
2016-4-18,637.6400146,624.960022,625.3499756,635.3499756,4360900,635.3499756
2016-4-19,638.0100098,620.7999878,637.1400146,627.9000244,4055900,627.9000244
2016-4-20,636.5499878,623,630,632.9899902,2609400,632.9899902
2016-4-21,637.8200073,628.5,631,631,2596300,631
2016-4-22,628.25,611.5599976,624.4699707,620.5,5083900,620.5
2016-4-25,626.9799805,616.25,616.6099854,626.2000122,2682900,626.2000122
2016-4-26,626.75,614.8800049,626.1699829,616.8800049,2521400,616.8800049
2016-4-27,615.9500122,601.2800293,611.7999878,606.5700073,4068800,606.5700073
2016-4-28,626.7999878,599.2000122,615.539978,602,7872600,602
2016-4-29,669.9799805,654,666,659.5900269,10310700,659.5900269
2016-5-2,685.5,662.0300293,663.9199829,683.8499756,6578500,683.8499756
2016-5-3,680.2999878,670.4299927,677.3599854,671.3200073,4923400,671.3200073
2016-5-4,674,662.1400146,662.5900269,670.9000244,4635500,670.9000244
2016-5-5,676.4899902,656,673.3099976,659.0900269,4884100,659.0900269
2016-5-6,676.9500122,656.0100098,656.0499878,673.9500122,4365300,673.9500122
2016-5-9,686.9799805,671.4099731,673.9500122,679.75,3982200,679.75
2016-5-10,704.5499878,693.5,694,703.0700073,6105600,703.0700073
2016-5-11,719,701.6500244,705.789978,713.2299805,7338200,713.2299805
2016-5-12,722.4500122,711.5100098,717.3800049,717.9299927,5048200,717.9299927
2016-5-13,719.25,706.5100098,714.6400146,709.9199829,4763400,709.9199829
2016-5-16,713.25,700.2800293,710.1300049,710.6599731,5432900,710.6599731
2016-5-17,714.4699707,693.9099731,709.9000244,695.2700195,5121400,695.2700195
2016-5-18,702.539978,688.7600098,689.5599976,697.4500122,4283200,697.4500122
2016-5-19,699.4000244,689.5599976,691.8800049,698.5200195,3025600,698.5200195
2016-5-20,707.2399902,700,701.0499878,702.7999878,2916200,702.7999878
2016-5-23,706,696.4199829,704.25,696.75,2595100,696.75
2016-5-24,707.5,698,698.0100098,704.2000122,3033800,704.2000122
2016-5-25,710.8599854,705.5200195,708,708.3499756,3267700,708.3499756
2016-5-26,715,707.289978,708.3300171,714.9099731,2446700,714.9099731
2016-5-27,716.5999756,711.0999756,715,712.2399902,2249200,712.2399902
2016-5-31,724.2299805,711.3200073,712.3300171,722.789978,3618300,722.789978
2016-6-1,726.4299927,718.2199707,720.9000244,719.4400024,3263100,719.4400024
2016-6-2,728.2800293,715.5,720.9699707,728.2399902,3026600,728.2399902
2016-6-3,727,718.4299927,726.7399902,725.539978,3367300,725.539978
2016-6-6,731.5,724.4199829,726.5,726.7299805,2704800,726.7299805
2016-6-7,730,720.5499878,729.8900146,723.7399902,2732500,723.7399902
2016-6-8,729.4199829,721.5999756,726.4000244,726.6400146,2223400,726.6400146
2016-6-9,728.9099731,722.2999878,723.0999756,727.6500244,2170300,727.6500244
2016-6-10,724.9799805,714.210022,722.3499756,717.9099731,3425700,717.9099731
2016-6-13,721.9899902,711.1599731,714.0100098,715.2399902,3352200,715.2399902
2016-6-14,720.8099976,712.2700195,712.3300171,719.2999878,2506900,719.2999878
2016-6-15,722.5599976,713.3499756,722,714.2600098,2709400,714.2600098
2016-6-16,718,705.2999878,712.0499878,717.5100098,3098000,717.5100098
2016-6-17,718.2000122,699.1799927,718.1900024,706.3900146,5897800,706.3900146
2016-6-20,721.3099976,710.8099976,713.5,714.0100098,3677200,714.0100098
2016-6-21,718.4000244,712.7199707,715.7199707,715.8200073,2137500,715.8200073
2016-6-22,717,707.5700073,716.5800171,710.5999756,2260500,710.5999756
2016-6-23,722.1199951,712.5,715.5,722.0800171,2825000,722.0800171
2016-6-24,712.5300293,692.2000122,693,698.960022,7632500,698.960022
2016-6-27,696.8200073,682.1199951,692.0100098,691.3599854,5568000,691.3599854
2016-6-28,708,698.1699829,700,707.9500122,4037000,707.9500122
2016-6-29,719.5,713.539978,715.75,715.5999756,3070100,715.5999756
2016-6-30,719.3699951,712.539978,717.2000122,715.6199951,2855100,715.6199951
2016-7-1,728,716.539978,717.3200073,725.6799927,2920400,725.6799927
2016-7-5,729.5599976,719.6099854,722.7999878,728.0999756,2431400,728.0999756
2016-7-6,737.7700195,722.5800171,725.710022,737.6099854,3938200,737.6099854
2016-7-7,739.5499878,731.6300049,739.3300171,736.5700073,2945800,736.5700073
2016-7-8,746.0999756,738,740.1400146,745.8099976,3429200,745.8099976
2016-7-11,755.9000244,747,750,753.7800293,3195300,753.7800293
2016-7-12,757.3400269,740.3300171,756.8599854,748.210022,5623700,748.210022
2016-7-13,756.8699951,741.25,746.7600098,742.6300049,4142300,742.6300049
2016-7-14,749.039978,739.0200195,748.8599854,741.2000122,2390500,741.2000122
2016-7-15,746.5499878,734.0499878,746.5499878,735.4400024,3121400,735.4400024
2016-7-18,741.5999756,728.7199707,735.4899902,736.0700073,2954900,736.0700073
2016-7-19,743.3300171,732.3099976,732.5,739.9500122,2216800,739.9500122
2016-7-20,746.25,740.7000122,744,745.7199707,2214000,745.7199707
2016-7-21,749.3599854,742.789978,747.5,744.4299927,2317100,744.4299927
2016-7-22,751.2800293,743.5300293,747.789978,744.8599854,2277700,744.8599854
2016-7-25,748.5,735.3499756,746.5499878,739.6099854,2679300,739.6099854
2016-7-26,743.1300049,732.75,742.710022,735.5900269,2529700,735.5900269
2016-7-27,740.9400024,733.8599854,737.9699707,736.6699829,2913100,736.6699829
2016-7-28,753.3599854,739.7000122,745.9799805,752.6099854,7617600,752.6099854
2016-7-29,766,755,765,758.8099976,6777100,758.8099976
2016-8-1,770.5,757.0599976,759.8699951,767.7399902,3578200,767.7399902
2016-8-2,765.0100098,757.0200195,763.8099976,760.5800171,3603300,760.5800171
2016-8-3,758.8900146,752.25,757.0599976,754.6400146,3581500,754.6400146
2016-8-4,765,750.3499756,753.7000122,760.7700195,3178200,760.7700195
2016-8-5,768.4699707,763.0900269,764.8099976,765.9799805,2704400,765.9799805
2016-8-8,767,761.0200195,766.8099976,766.5599976,1986300,766.5599976
2016-8-9,772.5999756,766.9000244,767.3900146,768.3099976,1876100,768.3099976
2016-8-10,772.0999756,766.1900024,769.7999878,768.5599976,1604300,768.5599976
2016-8-11,773.75,769.1199951,769.9400024,771.2399902,2019700,771.2399902
2016-8-12,773.1500244,768.4199829,768.460022,772.5599976,1563300,772.5599976
2016-8-15,772.039978,767.710022,771.9000244,768.4899902,2118500,768.4899902
2016-8-16,768.7299805,763.8200073,768.6199951,764.039978,1604600,764.039978
2016-8-17,765.2199707,759.2000122,764.4099731,764.6300049,1891100,764.6300049
2016-8-18,765.1699829,760.5999756,764,764.460022,1458800,764.460022
2016-8-19,762.4899902,756.8900146,761.9000244,757.3099976,2343200,757.3099976
2016-8-22,759.8499756,752.0999756,757.5,759.4799805,1679300,759.4799805
2016-8-23,764.7000122,761,763.3099976,762.4500122,1524100,762.4500122
2016-8-24,763.4099731,755.3599854,763,757.25,1744100,757.25
2016-8-25,760.5599976,754.7399902,756,759.2199707,1623000,759.2199707
2016-8-26,770,759.7999878,760.0499878,769,2776800,769
2016-8-29,774.9799805,768.5999756,768.7199707,771.289978,2198600,771.289978
2016-8-30,771.8400269,765.5599976,771.0499878,767.5800171,1709200,767.5800171
2016-8-31,769.6400146,764,766.5999756,769.1599731,1633800,769.1599731
2016-9-1,772.039978,766.75,770.9000244,770.6199951,1792300,770.6199951
2016-9-2,776,771.7000122,774.1099854,772.4400024,2181800,772.4400024
2016-9-6,789.4799805,770.2199707,774.039978,788.8699951,3719800,788.8699951
2016-9-7,790.789978,784.3300171,789.5300293,784.4799805,2424600,784.4799805
2016-9-8,786.5,781.4400024,783.8900146,784.0599976,2030500,784.0599976
2016-9-9,781,760.1099854,779.3599854,760.1400146,4257300,760.1400146
2016-9-12,772.6599731,756,757.3499756,771.4899902,3124700,771.4899902
2016-9-13,769.8900146,759.0499878,768.7700195,761.0100098,3117200,761.0100098
2016-9-14,767.5,758.8499756,762.2000122,761.0900269,2523000,761.0900269
2016-9-15,770.8699951,757.5800171,762,769.6900024,3034000,769.6900024
2016-9-16,780.460022,771.6599731,773.2800293,778.5200195,5499200,778.5200195
2016-9-19,781.9400024,771,779.9699707,775.0999756,2297200,775.0999756
2016-9-20,781.3699951,776,776,780.2199707,1937200,780.2199707
2016-9-21,790.6900024,779.0100098,783.25,789.7399902,2718600,789.7399902
2016-9-22,805.8900146,794.2700195,794.2700195,804.7000122,4078900,804.7000122
2016-9-23,807.75,802.1199951,803.1300049,805.75,2353500,805.75
2016-9-26,805.9299927,797.1500244,801.7999878,799.1599731,2651400,799.1599731
2016-9-27,816.6400146,801.1099854,801.8499756,816.1099854,3819600,816.1099854
2016-9-28,830.1400146,817.0300293,818,828.7199707,4422100,828.7199707
2016-9-29,837.5,824.6300049,828.2600098,829.0499878,4922200,829.0499878
2016-9-30,839.9500122,832.4000244,832.6099854,837.3099976,4430600,837.3099976
2016-10-3,839.8599854,831.25,836,836.7399902,2769400,836.7399902
2016-10-4,842.3699951,830.2600098,840.9099731,834.0300293,2950300,834.0300293
2016-10-5,845.6699829,836.1199951,838,844.3599854,3469100,844.3599854
2016-10-6,847.210022,840.5999756,843.7000122,841.6599731,2684000,841.6599731
2016-10-7,845.9500122,837.4500122,845.789978,839.4299927,2426200,839.4299927
2016-10-10,845.2000122,840.2700195,843.25,841.710022,1827100,841.710022
2016-10-11,841.289978,828.3499756,841.0200195,831,3588200,831
2016-10-12,837.6699829,830.0999756,834,834.0900269,2380400,834.0900269
2016-10-13,831.7999878,821.210022,829,829.2800293,3091400,829.2800293
2016-10-14,835.7399902,822.960022,835.0800171,822.960022,2999800,822.960022
2016-10-17,822,811.6799927,821.5,812.9500122,3361500,812.9500122
2016-10-18,823.2600098,815.0200195,822.1099854,817.6500244,2512500,817.6500244
2016-10-19,820.6699829,815.1699829,820.4000244,817.6900024,2090700,817.6900024
2016-10-20,815.710022,803.0999756,813.9899902,810.3200073,3152000,810.3200073
2016-10-21,819.4199829,809,809.3599854,818.9899902,2793000,818.9899902
2016-10-24,838.2999878,822.210022,824.9500122,838.0900269,4060900,838.0900269
2016-10-25,843.0900269,833.2199707,839.2999878,835.1799927,3248400,835.1799927
2016-10-26,833.4400024,820,832.7600098,822.5900269,3998100,822.5900269
2016-10-27,831.7199707,815.4299927,831.2399902,818.3599854,7406400,818.3599854
2016-10-28,789.4899902,774.6099854,782,776.3200073,10841100,776.3200073
2016-10-31,793.7000122,780.1099854,781.0300293,789.8200073,5413300,789.8200073
2016-11-1,800.8400269,776.710022,799,785.4099731,5305400,785.4099731
2016-11-2,784.75,763.5499878,783.9299927,765.5599976,5026500,765.5599976
2016-11-3,777,764,765.0499878,767.0300293,3872500,767.0300293
2016-11-4,766,753.2299805,762.789978,755.0499878,5122100,755.0499878
2016-11-7,787.7299805,770.9400024,771.6400146,784.9299927,5984400,784.9299927
2016-11-8,791.7399902,779.0999756,784.9699707,787.75,3412600,787.75
2016-11-9,777.5,760.0900269,764,771.8800049,8562900,771.8800049
2016-11-10,778.8300171,717.7000122,778.8099976,742.3800049,12747000,742.3800049
2016-11-11,743.2600098,728.9000244,735.7299805,739.0100098,6622800,739.0100098
2016-11-14,746,710.0999756,745.5100098,719.0700073,7321300,719.0700073
2016-11-15,746.7800293,725.9899902,730,743.2399902,6755800,743.2399902
2016-11-16,749.8699951,735.6099854,739.8800049,746.4899902,3648800,746.4899902
2016-11-17,757.5,748,749.3200073,756.4000244,3690100,756.4000244
2016-11-18,767.7399902,757.6400146,761,760.1599731,4373400,760.1599731
2016-11-21,780.3499756,765.1099854,766,780,4614600,780
2016-11-22,792.4000244,781,788.1699829,785.3300171,5311300,785.3300171
2016-11-23,781.75,773.1199951,781.7299805,780.1199951,3540300,780.1199951
2016-11-25,786.75,777.9000244,786.5,780.3699951,1837100,780.3699951
2016-11-28,777,764.2399902,776.9899902,766.7700195,4438800,766.7700195
2016-11-29,769.8900146,761.3200073,768,762.5200195,3272300,762.5200195
2016-11-30,768.0900269,750.25,762,750.5700073,4625900,750.5700073
2016-12-1,753.3699951,738.0300293,752.4099731,743.6500244,4666000,743.6500244
2016-12-2,748.4899902,736.7000122,743.4000244,740.3400269,3561300,740.3400269
2016-12-5,761.4899902,742,745,759.3599854,4314700,759.3599854
2016-12-6,768.2399902,757.25,763.9899902,764.7199707,3794700,764.7199707
2016-12-7,770.4199829,755.8200073,764.5499878,770.4199829,3684900,770.4199829
2016-12-8,773.789978,765.1900024,771.8699951,767.3300171,3189600,767.3300171
2016-12-9,770.25,765.3400269,770,768.6599731,2470900,768.6599731
2016-12-12,766.8900146,757.2000122,766.4000244,760.1199951,2963900,760.1199951
2016-12-13,782.460022,762,764.960022,774.3400269,5285300,774.3400269
2016-12-14,780.8599854,762.8099976,778.25,768.8200073,5454800,768.8200073
2016-12-15,769.0999756,760.3099976,766.2800293,761,3801900,761
2016-12-16,765.1300049,754,765,757.7700195,4848200,757.7700195
2016-12-19,770.5,756.1599731,758.8900146,766,3113200,766
2016-12-20,774.3900146,767.710022,768.6500244,771.2199707,2703600,771.2199707
2016-12-21,771.2199707,765.7000122,770,770.5999756,2044600,770.5999756
2016-12-22,771.210022,763.0200195,768.1199951,766.3400269,2543600,766.3400269
2016-12-23,766.5,757.9899902,764.5499878,760.5900269,1981600,760.5900269
2016-12-27,774.6500244,761.2000122,763.4000244,771.4000244,2638700,771.4000244
2016-12-28,780,770.5,776.25,772.1300049,3301000,772.1300049
2016-12-29,773.4000244,760.8499756,772.4000244,765.1500244,3158300,765.1500244
2016-12-30,767.4000244,748.2800293,766.4699707,749.8699951,4139400,749.8699951
2017-1-3,758.7600098,747.7000122,757.9199829,753.6699829,3521100,753.6699829
2017-1-4,759.6799927,754.2000122,758.3900146,757.1799927,2510500,757.1799927
2017-1-5,782.4000244,760.2600098,761.5499878,780.4500122,5830100,780.4500122
2017-1-6,799.4400024,778.4799805,782.3599854,795.9899902,5986200,795.9899902
2017-1-9,801.7700195,791.7700195,798,796.9199829,3446100,796.9199829
2017-1-10,798,789.539978,796.5999756,795.9000244,2558400,795.9000244
2017-1-11,799.5,789.5100098,793.6599731,799.0200195,2992800,799.0200195
2017-1-12,814.1300049,799.5,800.3099976,813.6400146,4873900,813.6400146
2017-1-13,821.6500244,811.4000244,814.3200073,817.1400146,3791900,817.1400146
2017-1-17,816,803.4400024,815.7000122,809.7199707,3670500,809.7199707
2017-1-18,811.7299805,804.2700195,809.5,807.4799805,2354200,807.4799805
2017-1-19,813.5100098,807.3200073,810,809.039978,2540800,809.039978
2017-1-20,816.0200195,806.2600098,815.2800293,808.3300171,3376200,808.3300171
2017-1-23,818.5,805.0800171,806.7999878,817.8800049,2797500,817.8800049
2017-1-24,823.9899902,814.5,822,822.4400024,2971700,822.4400024
2017-1-25,837.4199829,825.289978,825.789978,836.5200195,3922600,836.5200195
2017-1-26,843.8400269,833,835.5300293,839.1500244,3586300,839.1500244
2017-1-27,839.7000122,829.4400024,839,835.7700195,2998700,835.7700195
2017-1-30,833.5,816.3800049,833,830.3800049,3747300,830.3800049
2017-1-31,826.9899902,819.5599976,823.75,823.4799805,3137200,823.4799805
2017-2-1,833.7800293,824.9400024,829.210022,832.3499756,3850200,832.3499756
2017-2-2,842.4899902,828.2600098,836.5900269,839.9500122,7350500,839.9500122
2017-2-3,818.2999878,804,806.7199707,810.2000122,10868800,810.2000122
2017-2-6,810.7199707,803,809.7999878,807.6400146,3897300,807.6400146
2017-2-7,816.1599731,807.5,809.3099976,812.5,3466100,812.5
2017-2-8,821.4799805,812.5,812.6900024,819.710022,2858000,819.710022
2017-2-9,825,819.710022,821.5999756,821.3599854,2484900,821.3599854
2017-2-10,828,822.8499756,823.8200073,827.460022,2429600,827.460022
2017-2-13,843,828.5499878,831.6199951,836.5300293,4172600,836.5300293
2017-2-14,838.3099976,831.4500122,837,836.3900146,2792400,836.3900146
2017-2-15,842.8099976,832.8200073,834,842.7000122,2968900,842.7000122
2017-2-16,845,839.3800049,841.8400269,844.1400146,2714700,844.1400146
2017-2-17,847.2700195,840.7299805,842,845.0700073,3112300,845.0700073
2017-2-21,857.9799805,847.25,848.8400269,856.4400024,3507700,856.4400024
2017-2-22,858.4299927,852.1799927,856.9500122,855.6099854,2617000,855.6099854
2017-2-23,860.8599854,848,857.5700073,852.1900024,3462000,852.1900024
2017-2-24,845.8099976,837.75,844.6900024,845.2399902,3688000,845.2399902
2017-2-27,852.5,839.6699829,842.3800049,848.6400146,2713600,848.6400146
2017-2-28,854.0900269,842.0499878,851.4500122,845.039978,2793700,845.039978
2017-3-1,854.8300171,849.0100098,853.0499878,853.0800171,2760100,853.0800171
2017-3-2,854.8200073,847.2800293,853.0800171,848.9099731,2132100,848.9099731
2017-3-3,851.9899902,846.2700195,847.2000122,849.8800049,1941100,849.8800049
2017-3-6,848.4899902,841.1199951,845.2299805,846.6099854,2610400,846.6099854
2017-3-7,848.460022,843.75,845.4799805,846.0200195,2247600,846.0200195
2017-3-8,853.0700073,846.789978,848,850.5,2286500,850.5
2017-3-9,856.4000244,850.3099976,851,853,2048200,853
2017-3-10,857.3499756,851.7199707,857,852.460022,2436400,852.460022
2017-3-13,855.6900024,851.710022,851.7700195,854.5900269,1909700,854.5900269
2017-3-14,853.75,847.5499878,853.5499878,852.5300293,2130600,852.5300293
2017-3-15,854.4500122,847.1099854,854.3300171,852.9699707,2562200,852.9699707
2017-3-16,855.5,850.5100098,855.2999878,853.4199829,1842300,853.4199829
2017-3-17,853.8300171,850.6400146,853.4899902,852.3099976,3384400,852.3099976
2017-3-20,857.7999878,851.0100098,851.5100098,856.9699707,2282700,856.9699707
2017-3-21,862.7999878,841.3099976,858.8400269,843.2000122,4382900,843.2000122
2017-3-22,849.3699951,839.0499878,840.4299927,848.0599976,2658700,848.0599976
2017-3-23,850.8900146,844.7999878,848.2000122,847.3800049,1953000,847.3800049
2017-3-24,851.7999878,843.5300293,851.6799927,845.6099854,2138300,845.6099854
2017-3-27,850.2999878,833.5,838.0700073,846.8200073,2755800,846.8200073
2017-3-28,858.460022,850.0999756,851.75,856,3041600,856
2017-3-29,876.4400024,859.0200195,859.0499878,874.3200073,4485800,874.3200073
2017-3-30,877.0599976,871.6599731,874.9500122,876.3400269,2762700,876.3400269
2017-3-31,890.3499756,876.6500244,877,886.539978,3957600,886.539978
2017-4-3,893.4899902,885.4199829,888,891.5100098,3422300,891.5100098
2017-4-4,908.539978,890.2800293,891.5,906.8300171,4984700,906.8300171
2017-4-5,923.7199707,905.6199951,910.8200073,909.2800293,7508400,909.2800293
2017-4-6,917.1900024,894.4899902,913.7999878,898.2800293,6344100,898.2800293
2017-4-7,900.0900269,889.3099976,899.6500244,894.8800049,3710900,894.8800049
2017-4-10,908.5100098,899,899.6300049,907.039978,3184300,907.039978
2017-4-11,911.2399902,897.5,907.039978,902.3599854,3012700,902.3599854
2017-4-12,904.0900269,895.25,903.0900269,896.2299805,2456100,896.2299805
2017-4-13,894.9699707,884.4899902,891.4500122,884.6699829,3174600,884.6699829
2017-4-17,902.3800049,887.5,887.5,901.9899902,2854700,901.9899902
2017-4-18,909.6099854,900.7800293,900.9899902,903.7800293,2999200,903.7800293
2017-4-19,910.5,897.3699951,907.8400269,899.2000122,2870200,899.2000122
2017-4-20,905.3200073,896.289978,899.7000122,902.0599976,2814400,902.0599976
2017-4-21,903.6500244,896.7700195,902.6699829,898.5300293,2420500,898.5300293
2017-4-24,909.9899902,903.8200073,908.6799927,907.4099731,3122900,907.4099731
2017-4-25,909.4799805,903,907.039978,907.6199951,3380600,907.6199951
2017-4-26,915.75,907.5599976,910.2999878,909.289978,2608900,909.289978
2017-4-27,921.8599854,912.1099854,914.3900146,918.3800049,5305500,918.3800049
2017-4-28,949.5900269,924.3300171,948.8300171,924.9899902,7364700,924.9899902
2017-5-1,954.4000244,927.7999878,927.7999878,948.2299805,5466500,948.2299805
2017-5-2,950.0999756,941.4099731,946.6500244,946.9400024,3848800,946.9400024
2017-5-3,946,935.9000244,946,941.0300293,3582700,941.0300293
2017-5-4,945,934.2199707,944.75,937.5300293,2418400,937.5300293
2017-5-5,940.789978,930.2999878,940.5200195,934.1500244,2866400,934.1500244
2017-5-8,949.0499878,939.210022,940.9500122,949.039978,3415700,949.039978
2017-5-9,957.8900146,950.2000122,952.7999878,952.8200073,3262100,952.8200073
2017-5-10,953.75,945,953.5,948.9500122,2096500,948.9500122
2017-5-11,950.289978,940.7800293,945.1099854,947.6199951,2194100,947.6199951
2017-5-12,962.789978,951.5300293,954.5,961.3499756,3625900,961.3499756
2017-5-15,963.1500244,956.0599976,958.7299805,957.9699707,4270600,957.9699707
2017-5-16,970.0599976,960.9099731,961,966.0700073,3126100,966.0700073
2017-5-17,960.4000244,944.1199951,954.7000122,944.7600098,5145600,944.7600098
2017-5-18,962.75,944.7600098,944.7999878,958.4899902,3939300,958.4899902
2017-5-19,968.9199829,959.7199707,962.8400269,959.8400269,3972100,959.8400269
2017-5-22,971.3800049,962.9000244,964,970.6699829,2642200,970.6699829
2017-5-23,975.2000122,966.8499756,975.0200195,971.539978,2415600,971.539978
2017-5-24,981,970.2299805,976,980.3499756,2446000,980.3499756
2017-5-25,999,982.1099854,984.8499756,993.3800049,4822000,993.3800049
2017-5-26,998.6500244,989.25,995,995.7800293,3469200,995.7800293
2017-5-30,1001.200012,995.5200195,996.5100098,996.7000122,3263100,996.7000122
2017-5-31,1000.119995,982.1599731,1000,994.6199951,3913100,994.6199951
2017-6-1,998.9899902,991.3699951,998.5900269,995.9500122,2454800,995.9500122
2017-6-2,1008.47998,995.6699829,998.9899902,1006.72998,3752300,1006.72998
2017-6-5,1013.210022,1003.51001,1007.22998,1011.340027,2719900,1011.340027
2017-6-6,1016.5,1001.25,1012,1003,3346400,1003
2017-6-7,1010.25,1002,1005.950012,1010.070007,2823000,1010.070007
2017-6-8,1013.609985,1006.109985,1012.059998,1010.27002,2767900,1010.27002
2017-6-9,1012.98999,927,1012.5,978.3099976,7647700,978.3099976
2017-6-12,975.9500122,945,967,964.9099731,9447200,964.9099731
2017-6-13,984.5,966.0999756,977.9899902,980.789978,4580000,980.789978
2017-6-14,990.3400269,966.710022,988.5900269,976.4699707,3974900,976.4699707
2017-6-15,965.7299805,950.8599854,958.7000122,964.1699829,5373900,964.1699829
2017-6-16,999.75,982,996,987.710022,11472700,987.710022
2017-6-19,1017,989.9000244,1017,995.1699829,5043400,995.1699829
2017-6-20,1004.880005,992.0200195,998,992.5900269,4076800,992.5900269
2017-6-21,1002.719971,992.6500244,998.7000122,1002.22998,2922500,1002.22998
2017-6-22,1006.960022,997.2000122,1002.22998,1001.299988,2253400,1001.299988
2017-6-23,1004.619995,998.0200195,1002.539978,1003.73999,2879100,1003.73999
2017-6-26,1009.799988,992,1008.5,993.9799805,3386200,993.9799805
2017-6-27,998.7999878,976,990.6900024,976.7800293,3782400,976.7800293
2017-6-28,990.6799927,969.210022,978.5499878,990.3300171,3737600,990.3300171
2017-6-29,987.5599976,965.25,979,975.9299927,4303000,975.9299927
2017-6-30,983.4699707,967.6099854,980.1199951,968,3390300,968
2017-7-3,974.4899902,951,972.789978,953.6599731,2909100,953.6599731
2017-7-5,975,955.25,961.5300293,971.4000244,3653000,971.4000244
2017-7-6,974.4000244,959.0200195,964.6599731,965.1400146,3259600,965.1400146
2017-7-7,980.1099854,969.1400146,969.5499878,978.7600098,2643400,978.7600098
2017-7-10,999.4400024,983.5,985,996.4699707,3546300,996.4699707
2017-7-11,995.9899902,983.7199707,993,994.1300049,2982700,994.1300049
2017-7-12,1008.549988,998.0999756,1000.650024,1006.51001,3608600,1006.51001
2017-7-13,1006.880005,995.9000244,1004.619995,1000.630005,2880800,1000.630005
2017-7-14,1004.450012,996.8900146,1002.400024,1001.809998,2102500,1001.809998
2017-7-17,1014.75,1003.809998,1004.690002,1010.039978,3712600,1010.039978
2017-7-18,1026.030029,1004,1006,1024.449951,4007600,1024.449951
2017-7-19,1031.589966,1022.5,1025,1026.869995,2964000,1026.869995
2017-7-20,1034.969971,1022.52002,1031.589966,1028.699951,3097500,1028.699951
2017-7-21,1026.099976,1011,1021.280029,1025.670044,2734600,1025.670044
2017-7-24,1043.01001,1027.430054,1028.339966,1038.949951,3288000,1038.949951
2017-7-25,1043.329956,1032.47998,1038.050049,1039.869995,2447600,1039.869995
2017-7-26,1053.199951,1043.199951,1043.199951,1052.800049,2921300,1052.800049
2017-7-27,1083.310059,1040.180054,1069.550049,1046,10991700,1046
2017-7-28,1032.849976,1001,1012.140015,1020.039978,7709400,1020.039978
2017-7-31,1019.049988,987.0200195,1019.049988,987.7800293,7352100,987.7800293
2017-8-1,1006.400024,991.5800171,996.1099854,996.1900024,4572600,996.1900024
2017-8-2,1003.210022,981.7299805,1001.77002,995.8900146,4070000,995.8900146
2017-8-3,999.5,984.5900269,999.4699707,986.9199829,3255800,986.9199829
2017-8-4,991.6699829,982,989.6799927,987.5800171,2730300,987.5800171
2017-8-7,995,987.1400146,990.6500244,992.2700195,2676600,992.2700195
2017-8-8,996.2800293,985.789978,994.3499756,989.8400269,2902800,989.8400269
2017-8-9,988,975.2700195,982.5999756,982.0100098,3569700,982.0100098
2017-8-10,979.8599854,954.6799927,976.2999878,956.9199829,5684100,956.9199829
2017-8-11,970.3900146,951.3800049,960,967.9899902,3468000,967.9899902
2017-8-14,985.5,976.1900024,978.4099731,983.2999878,3172900,983.2999878
2017-8-15,991.7399902,982,988.9000244,982.7399902,2549300,982.7399902
2017-8-16,986.460022,973.2199707,981.6500244,978.1799927,3132100,978.1799927
2017-8-17,977.8400269,960.3200073,977.8400269,960.5700073,3512400,960.5700073
2017-8-18,965.4299927,954.6500244,961.4000244,958.4699707,3284800,958.4699707
2017-8-21,961.2000122,945.460022,957.5700073,953.289978,3164500,953.289978
2017-8-22,967.9299927,955.5,955.5200195,966.9000244,2750000,966.9000244
2017-8-23,962,954.2000122,959.3800049,958,2668300,958
2017-8-24,959,941.1400146,957.4199829,952.4500122,5195700,952.4500122
2017-8-25,957.6199951,944.0999756,956,945.2600098,3324800,945.2600098
2017-8-28,953,942.25,946.539978,946.0200195,2596700,946.0200195
2017-8-29,956,936.3300171,940,954.0599976,2874300,954.0599976
2017-8-30,969.4099731,956.9099731,958.4400024,967.5900269,2904600,967.5900269
2017-8-31,981,972.7600098,974.7000122,980.5999756,3331500,980.5999756
2017-9-1,984.5,976.8800049,984.2000122,978.25,2535900,978.25
2017-9-5,976.7700195,960.3699951,975.4000244,965.2700195,2883200,965.2700195
2017-9-6,971.8400269,960.5999756,968.3200073,967.7999878,2129900,967.7999878
2017-9-7,980.5900269,972.5499878,974,979.4699707,2566800,979.4699707
2017-9-8,979.8800049,963.4699707,979.0999756,965.9000244,2605300,965.9000244
2017-9-11,981.9400024,974.2199707,974.460022,977.960022,2186700,977.960022
2017-9-12,984.6699829,975.5200195,983.2700195,982.5800171,2481100,982.5800171
2017-9-13,1000,979.4199829,983.9699707,999.5999756,3374700,999.5999756
2017-9-14,998.5599976,987.7399902,996.7999878,992.210022,3913300,992.210022
2017-9-15,996.25,984.0300293,993.0100098,986.789978,3760200,986.789978
2017-9-18,992.789978,968.1699829,990.4000244,974.1900024,3411300,974.1900024
2017-9-19,978.2399902,967.460022,977.25,969.8599854,2671100,969.8599854
2017-9-20,974.8099976,962.1599731,971.789978,973.210022,2888800,973.210022
2017-9-21,971.7000122,962.0200195,971.3099976,964.6500244,2337600,964.6500244
2017-9-22,965.6099854,954.4199829,961.0100098,955.0999756,2641800,955.0999756
2017-9-25,949.4199829,932.8900146,949.3099976,939.789978,5124000,939.789978
2017-9-26,948.6300049,931.75,945.4899902,938.5999756,3564800,938.5999756
2017-9-27,955.2999878,943.2999878,948,950.8699951,3148900,950.8699951
2017-9-28,959.7000122,950.0999756,951.8599854,956.4000244,2522600,956.4000244
2017-9-29,964.8300171,958.3800049,960.1099854,961.3499756,2543800,961.3499756
2017-10-2,967.3099976,952.1199951,964,959.1900024,2442900,959.1900024
2017-10-3,963.6900024,950.3699951,958,957.0999756,2666600,957.0999756
2017-10-4,967.789978,954.0499878,954.210022,965.4500122,2527400,965.4500122
2017-10-5,981.5100098,969.6400146,970,980.8499756,3229200,980.8499756
2017-10-6,995.75,975.6400146,975.6400146,989.5800171,3782100,989.5800171
2017-10-9,998.5,987.5,993.2399902,990.9899902,2938600,990.9899902
2017-10-10,997.9500122,980.0999756,996.6699829,987.2000122,3084900,987.2000122
2017-10-11,995.5,986.7000122,991.2700195,995,2337100,995
2017-10-12,1008.440002,992.4000244,996.8099976,1000.929993,4067300,1000.929993
2017-10-13,1007.77002,1001.030029,1007,1002.940002,2431500,1002.940002
2017-10-16,1009.570007,1001.039978,1008.440002,1006.340027,2008900,1006.340027
2017-10-17,1011.469971,1004.380005,1005.590027,1009.130005,2319700,1009.130005
2017-10-18,1022.309998,996.5499878,1009.27002,997,2499700,997
2017-10-19,991.0499878,980.2399902,990,986.6099854,3108200,986.6099854
2017-10-20,994.6199951,982,993.5300293,982.9099731,2365100,982.9099731
2017-10-23,986.7800293,962.5,986.7299805,966.2999878,3494100,966.2999878
2017-10-24,979.8499756,965,969,975.9000244,2723900,975.9000244
2017-10-25,984.4400024,966.2399902,978,972.9099731,3033100,972.9099731
2017-10-26,982.9000244,968.5499878,980.3300171,972.4299927,5618700,972.4299927
2017-10-27,1105.579956,1050.550049,1058.140015,1100.949951,16565000,1100.949951
2017-10-30,1122.790039,1093.560059,1095.01001,1110.849976,6613100,1110.849976
2017-10-31,1110.540039,1101.119995,1109,1105.280029,3477000,1105.280029
2017-11-1,1108.969971,1096.73999,1105.400024,1103.680054,3755500,1103.680054
2017-11-2,1101.939941,1086.869995,1097.810059,1094.219971,3684900,1094.219971
2017-11-3,1112.680054,1088.52002,1091.150024,1111.599976,3751500,1111.599976
2017-11-6,1125.410034,1108.77002,1109.150024,1120.660034,3381100,1120.660034
2017-11-7,1130.599976,1117.5,1124.73999,1123.170044,2689000,1123.170044
2017-11-8,1135.540039,1119.109985,1122.819946,1132.880005,2581500,1132.880005
2017-11-9,1129.619995,1115.77002,1125.959961,1129.130005,3732700,1129.130005
2017-11-10,1131.75,1124.060059,1126.099976,1125.349976,2179900,1125.349976
2017-11-13,1139.900024,1122.339966,1123,1129.170044,2918400,1129.170044
2017-11-14,1138,1123.890015,1130.109985,1136.839966,3138400,1136.839966
2017-11-15,1131.75,1121.630005,1127.01001,1126.689941,3928700,1126.689941
2017-11-16,1138.160034,1130.050049,1130.160034,1137.290039,2213300,1137.290039
2017-11-17,1138.800049,1125.810059,1138.280029,1129.880005,2413400,1129.880005
2017-11-20,1133.420044,1122.550049,1129.77002,1126.310059,2163900,1126.310059
2017-11-21,1140,1128.199951,1132.859985,1139.48999,2479400,1139.48999
2017-11-22,1160.27002,1141,1141,1156.160034,3555300,1156.160034
2017-11-24,1186.839966,1160.699951,1160.699951,1186,3528000,1186
2017-11-27,1213.410034,1191.150024,1202.660034,1195.829956,6744000,1195.829956
2017-11-28,1205.339966,1188.52002,1204.880005,1193.599976,4559400,1193.599976
2017-11-29,1194.800049,1145.189941,1194.800049,1161.27002,9257500,1161.27002
2017-11-30,1178.569946,1160,1167.099976,1176.75,4509200,1176.75
2017-12-1,1179.650024,1152,1172.050049,1162.349976,4107100,1162.349976
2017-12-4,1175.199951,1128,1173.849976,1133.949951,5931900,1133.949951
2017-12-5,1159.27002,1124.73999,1128.26001,1141.569946,4079800,1141.569946
2017-12-6,1155.890015,1136.079956,1137.98999,1152.349976,2853300,1152.349976
2017-12-7,1163.189941,1151,1156.589966,1159.790039,2511600,1159.790039
2017-12-8,1172.790039,1157.099976,1170.400024,1162,3050100,1162
2017-12-11,1169.900024,1157,1164.599976,1168.920044,2363500,1168.920044
2017-12-12,1173.599976,1161.609985,1166.51001,1165.079956,2235900,1165.079956
2017-12-13,1170.869995,1160.27002,1170,1164.130005,2616800,1164.130005
2017-12-14,1177.930054,1162.449951,1163.709961,1174.26001,3214300,1174.26001
2017-12-15,1182.75,1169.329956,1179.030029,1179.140015,4778600,1179.140015
2017-12-18,1194.780029,1180.910034,1187.369995,1190.579956,2947600,1190.579956
2017-12-19,1192.969971,1179.140015,1189.150024,1187.380005,2587800,1187.380005
2017-12-20,1191,1176,1190.5,1177.619995,2371200,1177.619995
2017-12-21,1179.170044,1167.640015,1175.900024,1174.76001,2123100,1174.76001
2017-12-22,1174.619995,1167.829956,1172.079956,1168.359985,1585100,1168.359985
2017-12-26,1178.319946,1160.550049,1168.359985,1176.76001,2005200,1176.76001
2017-12-27,1187.290039,1175.609985,1179.910034,1182.26001,1867200,1182.26001
2017-12-28,1190.099976,1184.380005,1189,1186.099976,1841700,1186.099976
2017-12-29,1184,1167.5,1182.349976,1169.469971,2688400,1169.469971
2018-1-2,1190,1170.51001,1172,1189.01001,2694500,1189.01001
2018-1-3,1205.48999,1188.300049,1188.300049,1204.199951,3108800,1204.199951
2018-1-4,1215.869995,1204.660034,1205,1209.589966,3022100,1209.589966
2018-1-5,1229.140015,1210,1217.51001,1229.140015,3544700,1229.140015
2018-1-8,1253.079956,1232.030029,1236,1246.869995,4279500,1246.869995
2018-1-9,1259.329956,1241.76001,1256.900024,1252.699951,3661300,1252.699951
2018-1-10,1254.329956,1237.22998,1245.150024,1254.329956,2686000,1254.329956
2018-1-11,1276.77002,1256.459961,1259.73999,1276.680054,3125000,1276.680054
2018-1-12,1305.76001,1273.390015,1273.390015,1305.199951,5443700,1305.199951
2018-1-16,1339.939941,1292.300049,1323,1304.859985,7220700,1304.859985
2018-1-17,1314,1280.880005,1312.23999,1295,5253800,1295
2018-1-18,1304.599976,1284.02002,1293.949951,1293.319946,4026900,1293.319946
2018-1-19,1313,1292.98999,1312,1294.579956,4578500,1294.579956
2018-1-22,1327.449951,1296.660034,1297.170044,1327.310059,4140100,1327.310059
2018-1-23,1364.900024,1337.339966,1338.089966,1362.540039,5169300,1362.540039
2018-1-24,1388.160034,1338,1374.819946,1357.51001,6807500,1357.51001
2018-1-25,1378.339966,1357.619995,1368,1377.949951,4753000,1377.949951
2018-1-26,1402.530029,1380.910034,1392.01001,1402.050049,4857300,1402.050049
2018-1-29,1431.390015,1400.439941,1409.180054,1417.680054,5701900,1417.680054
2018-1-30,1439.25,1392,1403.170044,1437.819946,5871900,1437.819946
2018-1-31,1472.579956,1450.040039,1451.300049,1450.890015,6424700,1450.890015
2018-2-1,1459.880005,1385.140015,1445,1390,9113800,1390
2018-2-2,1498,1414,1477.390015,1429.949951,11125700,1429.949951
2018-2-5,1458.97998,1320.719971,1402.619995,1390,11495000,1390
2018-2-6,1443.98999,1351.790039,1361.459961,1442.839966,11066800,1442.839966
2018-2-7,1460.98999,1415.150024,1449,1416.780029,7162700,1416.780029
2018-2-8,1433.75,1349.939941,1429.680054,1350.5,8578600,1350.5
2018-2-9,1383.5,1265.930054,1373.48999,1339.599976,14141500,1339.599976
2018-2-12,1393.810059,1344.01001,1364.670044,1386.22998,6738900,1386.22998
2018-2-13,1419.719971,1383.530029,1385.930054,1414.51001,5917900,1414.51001
2018-2-14,1452.060059,1403.359985,1406.25,1451.050049,5959200,1451.050049
2018-2-15,1468.939941,1436.839966,1466.890015,1461.76001,5652700,1461.76001
2018-2-16,1465.800049,1446.560059,1457.369995,1448.689941,4472600,1448.689941
2018-2-20,1488.77002,1446.48999,1446.48999,1468.349976,6499200,1468.349976
2018-2-21,1503.48999,1478.920044,1485,1482.920044,6304400,1482.920044
2018-2-22,1502.540039,1475.76001,1495.359985,1485.339966,4858100,1485.339966
2018-2-23,1500,1486.5,1495.339966,1500,4418100,1500
2018-2-26,1522.839966,1507,1509.199951,1521.949951,4955000,1521.949951
2018-2-27,1526.780029,1507.209961,1524.5,1511.97998,4808800,1511.97998
2018-2-28,1528.699951,1512,1519.51001,1512.449951,4515000,1512.449951
2018-3-1,1518.48999,1465,1513.599976,1493.449951,6835200,1493.449951
2018-3-2,1501.050049,1455.01001,1469.099976,1500.25,6587600,1500.25
2018-3-5,1525.380005,1481,1494.23999,1523.609985,5233900,1523.609985
2018-3-6,1542.130005,1528,1533.199951,1537.640015,4561700,1537.640015
2018-3-7,1545.900024,1522.51001,1526.52002,1545,4174100,1545
2018-3-8,1554.880005,1545.25,1550,1551.859985,3862600,1551.859985
2018-3-9,1578.939941,1559.079956,1563.5,1578.890015,4534300,1578.890015
2018-3-12,1605.329956,1586.699951,1592.599976,1598.390015,5174200,1598.390015
2018-3-13,1617.540039,1578.01001,1615.959961,1588.180054,6531900,1588.180054
2018-3-14,1606.439941,1590.890015,1597,1591,4259400,1591
2018-3-15,1596.910034,1578.109985,1595,1582.319946,4069700,1582.319946
2018-3-16,1589.439941,1567.5,1583.449951,1571.680054,5425000,1571.680054
2018-3-19,1561.660034,1525.349976,1554.530029,1544.930054,6580800,1544.930054
2018-3-20,1587,1545.410034,1550.339966,1586.51001,4581600,1586.51001
2018-3-21,1590,1563.170044,1586.449951,1581.859985,4750800,1581.859985
2018-3-22,1573.849976,1542.400024,1565.469971,1544.920044,6320600,1544.920044
2018-3-23,1549.02002,1495.359985,1539.01001,1495.560059,8006000,1495.560059
2018-3-26,1556.98999,1499.25,1530,1555.859985,5624700,1555.859985
2018-3-27,1575.969971,1482.319946,1572.400024,1497.050049,6999600,1497.050049
2018-3-28,1455.900024,1386.170044,1447,1431.420044,13705300,1431.420044
2018-3-29,1455.469971,1365.199951,1406,1447.339966,12581100,1447.339966
2018-4-2,1421.359985,1355,1417.619995,1371.98999,10463600,1371.98999
2018-4-3,1414,1355.329956,1391.380005,1392.050049,10231200,1392.050049
2018-4-4,1415.390015,1352.880005,1358.23999,1410.569946,6982300,1410.569946
2018-4-5,1459.560059,1427.069946,1441.98999,1451.75,6413500,1451.75
2018-4-6,1452.5,1400.26001,1429.969971,1405.22998,5882300,1405.22998
2018-4-9,1438.47998,1402.569946,1425.030029,1406.079956,4208200,1406.079956
2018-4-10,1438.380005,1415.699951,1431.98999,1436.219971,4254100,1436.219971
2018-4-11,1448.780029,1424.890015,1439.439941,1427.050049,3582500,1427.050049
2018-4-12,1452.119995,1435.060059,1439.5,1448.5,3135000,1448.5
2018-4-13,1459.780029,1424.52002,1449.140015,1430.790039,3685300,1430.790039
2018-4-16,1447,1427.47998,1445,1441.5,2808600,1441.5
2018-4-17,1507.189941,1457.02002,1462.300049,1503.829956,5114400,1503.829956
2018-4-18,1533.800049,1504.109985,1514.650024,1527.839966,5227500,1527.839966
2018-4-19,1568.52002,1539.060059,1543.219971,1556.910034,6523700,1556.910034
2018-4-20,1561.199951,1516.089966,1561.199951,1527.48999,5541600,1527.48999
2018-4-23,1548,1503.410034,1546.689941,1517.859985,4465400,1517.859985
2018-4-24,1539.5,1448.449951,1535.800049,1460.089966,7494700,1460.089966
2018-4-25,1469.98999,1415.02002,1458,1460.170044,6587300,1460.170044
2018-4-26,1529.420044,1478.5,1485.01001,1517.959961,8801100,1517.959961
2018-4-27,1638.099976,1567.390015,1634.01001,1572.619995,13053200,1572.619995
2018-4-30,1596,1560.939941,1582.5,1566.130005,5464100,1566.130005
2018-5-1,1585,1552.180054,1563.219971,1582.26001,4572100,1582.26001
2018-5-2,1588.5,1566.359985,1580.97998,1569.680054,4360300,1569.680054
2018-5-3,1574.800049,1546.02002,1560.01001,1572.079956,4251900,1572.079956
2018-5-4,1584.900024,1562.189941,1562.449951,1580.949951,3443600,1580.949951
2018-5-7,1606.949951,1587.829956,1589.339966,1600.140015,3801900,1600.140015
2018-5-8,1596.880005,1582.51001,1595,1592.390015,3067900,1592.390015
2018-5-9,1608,1592,1600,1608,3637300,1608
2018-5-10,1615.599976,1603.439941,1608.47998,1609.079956,2817500,1609.079956
2018-5-11,1611.099976,1597.890015,1610.98999,1602.910034,2263900,1602.910034
2018-5-14,1611.180054,1600.050049,1604,1601.540039,2509500,1601.540039
2018-5-15,1587.800049,1565.219971,1587.800049,1576.119995,5077500,1576.119995
2018-5-16,1594.430054,1576.670044,1577.5,1587.280029,2570600,1587.280029
2018-5-17,1594.040039,1573,1580.560059,1581.76001,2147600,1581.76001
2018-5-18,1583.589966,1572.099976,1581.329956,1574.369995,2642600,1574.369995
2018-5-21,1592.050049,1575,1585,1585.459961,2925200,1585.459961
2018-5-22,1589.890015,1575.25,1589.890015,1581.400024,2115600,1581.400024
2018-5-23,1601.859985,1566.339966,1571.050049,1601.859985,3361900,1601.859985
2018-5-24,1608.23999,1588.380005,1598.030029,1603.069946,3430000,1603.069946
2018-5-25,1614.119995,1600.449951,1603,1610.150024,2698400,1610.150024
2018-5-29,1621.790039,1600.150024,1600.709961,1612.869995,3846500,1612.869995
2018-5-30,1626,1612.930054,1618.099976,1624.890015,2907400,1624.890015
2018-5-31,1635,1621.349976,1623,1629.619995,3166300,1629.619995
2018-6-1,1646.72998,1635.089966,1637.030029,1641.540039,3313400,1641.540039
2018-6-4,1665.680054,1645.48999,1648.900024,1665.27002,3187700,1665.27002
2018-6-5,1699,1670.060059,1672.98999,1696.349976,4782200,1696.349976
2018-6-6,1714.5,1686.469971,1704.51001,1695.75,5473200,1695.75
2018-6-7,1699.900024,1676.109985,1698.560059,1689.300049,3765700,1689.300049
2018-6-8,1689.439941,1673.01001,1681.119995,1683.98999,2955100,1683.98999
2018-6-11,1694.23999,1680.589966,1681.51001,1689.119995,2335500,1689.119995
2018-6-12,1699.51001,1691.52002,1693,1698.75,2259200,1698.75
2018-6-13,1713.75,1700.119995,1702.810059,1704.859985,3327500,1704.859985
2018-6-14,1724.800049,1708.869995,1713.47998,1723.859985,3174400,1723.859985
2018-6-15,1720.869995,1708.52002,1714,1715.969971,4777600,1715.969971
2018-6-18,1726.73999,1702.560059,1706.26001,1723.790039,3107700,1723.790039
2018-6-19,1736.109985,1700.390015,1709.040039,1734.780029,4290100,1734.780029
2018-6-20,1762.930054,1741.359985,1742.5,1750.079956,4332600,1750.079956
2018-6-21,1763.099976,1717.560059,1760,1730.219971,4941100,1730.219971
2018-6-22,1743,1711.900024,1742.619995,1715.670044,4075100,1715.670044
2018-6-25,1705,1646.310059,1702.51001,1663.150024,7511200,1663.150024
2018-6-26,1701.569946,1663.339966,1672.369995,1691.089966,4386600,1691.089966
2018-6-27,1711.949951,1660,1708.109985,1660.51001,4872200,1660.51001
2018-6-28,1705.5,1661.170044,1672.540039,1701.449951,4529700,1701.449951
2018-6-29,1723.410034,1694.319946,1717,1699.800049,4543500,1699.800049
2018-7-2,1713.890015,1678.060059,1682.699951,1713.780029,3185700,1713.780029
2018-7-3,1725,1692.47998,1723.959961,1693.959961,2177300,1693.959961
2018-7-5,1710.689941,1682.150024,1705.380005,1699.72998,2983100,1699.72998
2018-7-6,1715.27002,1691.670044,1696,1710.630005,2650300,1710.630005
2018-7-9,1739.560059,1716.22998,1724.050049,1739.02002,3012000,1739.02002
2018-7-10,1750,1731,1738.530029,1743.069946,3002900,1743.069946
2018-7-11,1756.959961,1734,1737.98999,1755,3209800,1755
2018-7-12,1798,1762.180054,1764.51001,1796.619995,4532700,1796.619995
2018-7-13,1815.300049,1795.22998,1803.930054,1813.030029,4383200,1813.030029
2018-7-16,1841.949951,1814.449951,1821.949951,1822.48999,5466200,1822.48999
2018-7-17,1851.689941,1797.380005,1811.560059,1843.930054,5682900,1843.930054
2018-7-18,1858.880005,1831.27002,1848,1842.920044,4861900,1842.920044
2018-7-19,1841,1811.27002,1829.459961,1812.969971,4676900,1812.969971
2018-7-20,1834.839966,1810.060059,1825.01001,1813.699951,3884400,1813.699951
2018-7-23,1819,1769.98999,1812.209961,1802,3888500,1802
2018-7-24,1840,1809.380005,1829.01001,1829.23999,4278700,1829.23999
2018-7-25,1863.839966,1822.640015,1829.300049,1863.609985,3738200,1863.609985
2018-7-26,1844.680054,1804.5,1839,1808,9924400,1808
2018-7-27,1880.050049,1806.530029,1876.050049,1817.27002,9681000,1817.27002
2018-7-30,1829.5,1766.02002,1827.329956,1779.219971,6562300,1779.219971
2018-7-31,1801.829956,1739.319946,1786.48999,1777.439941,5738700,1777.439941
2018-8-1,1798.439941,1776.02002,1784,1797.170044,4153100,1797.170044
2018-8-2,1836.560059,1786,1788.77002,1834.329956,4354700,1834.329956
2018-8-3,1841,1821.5,1837.73999,1823.290039,3460500,1823.290039
2018-8-6,1847.77002,1818.920044,1825.810059,1847.75,3391800,1847.75
2018-8-7,1869.719971,1846.27002,1854.530029,1862.47998,3377500,1862.47998
2018-8-8,1891.51001,1854.5,1861,1886.52002,3963000,1886.52002
2018-8-9,1914.569946,1877.47998,1882,1898.52002,4860400,1898.52002
2018-8-10,1899.5,1878.209961,1888.51001,1886.300049,3639900,1886.300049
2018-8-13,1925,1893.670044,1898.5,1896.199951,5531500,1896.199951
2018-8-14,1921.01001,1900,1919.390015,1919.650024,3986100,1919.650024
2018-8-15,1916.209961,1869.790039,1909.550049,1882.619995,7700700,1882.619995
2018-8-16,1905,1883.550049,1903.939941,1886.52002,3957100,1886.52002
2018-8-17,1888,1855.550049,1885.800049,1882.219971,4104300,1882.219971
2018-8-20,1891.75,1866.060059,1890.569946,1876.709961,2862000,1876.709961
2018-8-21,1897.75,1874.410034,1880,1883.420044,3105600,1883.420044
2018-8-22,1905.800049,1876.640015,1876.640015,1904.900024,3080500,1904.900024
2018-8-23,1919.5,1900.76001,1907.170044,1902.900024,3563000,1902.900024
2018-8-24,1916.01001,1902.540039,1910.51001,1905.390015,2800900,1905.390015
2018-8-27,1927.699951,1909.280029,1915,1927.680054,3569000,1927.680054
2018-8-28,1941.780029,1928.819946,1937.72998,1932.819946,3100700,1932.819946
2018-8-29,1998.689941,1948.939941,1953.449951,1998.099976,6531800,1998.099976
2018-8-30,2025.569946,1986.900024,1997.420044,2002.380005,7277300,2002.380005
2018-8-31,2022.380005,2004.73999,2007,2012.709961,4204400,2012.709961
2018-9-4,2050.5,2013,2026.5,2039.51001,5721100,2039.51001
2018-9-5,2040.380005,1989.890015,2038.109985,1994.819946,8220600,1994.819946
2018-9-6,2007.5,1935.209961,2006.51001,1958.310059,7488700,1958.310059
2018-9-7,1975.199951,1937.349976,1938.709961,1952.069946,4892600,1952.069946
2018-9-10,1973.040039,1931.52002,1971,1939.01001,4544800,1939.01001
2018-9-11,1988.880005,1917,1928.27002,1987.150024,5033600,1987.150024
2018-9-12,2000,1962.439941,1994,1990,4414000,1990
2018-9-13,2008.76001,1982.030029,2000,1989.869995,3621500,1989.869995
2018-9-14,1993.650024,1959.219971,1992.930054,1970.189941,3642000,1970.189941
2018-9-17,1956.819946,1887.410034,1954.72998,1908.030029,7050200,1908.030029
2018-9-18,1958.199951,1915.439941,1918.650024,1941.050049,4268700,1941.050049
2018-9-19,1940.829956,1904.900024,1940.5,1926.420044,4056800,1926.420044
2018-9-20,1955,1932.25,1938.579956,1944.300049,3154900,1944.300049
2018-9-21,1957.310059,1910.5,1954.219971,1915.01001,6855900,1915.01001
2018-9-24,1936.880005,1865,1903.790039,1934.359985,4213700,1934.359985
2018-9-25,1975.910034,1938.849976,1942.900024,1974.550049,4538400,1974.550049
2018-9-26,1995.25,1961.52002,1968.5,1974.849976,4313500,1974.849976
2018-9-27,2016.160034,1988.579956,1993.23999,2012.97998,4329400,2012.97998
2018-9-28,2026.52002,1996.459961,2004.410034,2003,4085100,2003
2018-10-1,2033.189941,2003.599976,2021.98999,2004.359985,3460500,2004.359985
2018-10-2,2013.390015,1965.77002,1999.98999,1971.310059,5400700,1971.310059
2018-10-3,1989.699951,1949.810059,1981.699951,1952.76001,5253100,1952.76001
2018-10-4,1956,1896.569946,1949,1909.420044,7257000,1909.420044
2018-10-5,1929.079956,1862.829956,1917.98999,1889.650024,6822300,1889.650024
2018-10-8,1902,1830.660034,1874,1864.420044,7393200,1864.420044
2018-10-9,1896.680054,1852.319946,1859.98999,1870.319946,4772900,1870.319946
2018-10-10,1858.560059,1754.410034,1857.890015,1755.25,10988900,1755.25
2018-10-11,1755.400024,1685.099976,1724,1719.359985,13935900,1719.359985
2018-10-12,1808.949951,1742.530029,1808,1788.609985,9444600,1788.609985
2018-10-15,1795.050049,1734.22998,1795,1760.949951,6437200,1760.949951
2018-10-16,1823.880005,1761.550049,1783.5,1819.959961,5859900,1819.959961
2018-10-17,1845,1807,1842.790039,1831.72998,5295200,1831.72998
2018-10-18,1830.150024,1767.869995,1821.48999,1770.719971,5874000,1770.719971
2018-10-19,1809.099976,1753,1785.160034,1764.030029,5907200,1764.030029
2018-10-22,1809.5,1756,1784,1789.300049,4500000,1789.300049
2018-10-23,1776.339966,1714,1742.23999,1768.699951,6723900,1768.699951
2018-10-24,1777.709961,1656.560059,1773.699951,1664.199951,6928400,1664.199951
2018-10-25,1794.810059,1692.01001,1703.339966,1782.170044,10285700,1782.170044
2018-10-26,1698.459961,1603,1649.589966,1642.810059,14963800,1642.810059
2018-10-29,1665.73999,1495,1660,1538.880005,13866100,1538.880005
2018-10-30,1540.98999,1476.359985,1486.160034,1530.420044,12460100,1530.420044
2018-10-31,1623.910034,1565.089966,1569.98999,1598.01001,9390200,1598.01001
2018-11-1,1670.449951,1598.439941,1623.530029,1665.530029,8135500,1665.530029
2018-11-2,1697.439941,1651.829956,1678.589966,1665.530029,6955500,1665.530029
2018-11-5,1658.089966,1596.359985,1657.569946,1627.800049,5624700,1627.800049
2018-11-6,1665,1614.550049,1618.349976,1642.810059,4257400,1642.810059
2018-11-7,1759.22998,1664.079956,1673,1755.48999,8192200,1755.48999
2018-11-8,1784,1725.109985,1755,1754.910034,6534900,1754.910034
2018-11-9,1743.920044,1701.869995,1732.5,1712.430054,5902200,1712.430054
2018-11-12,1708.550049,1630.01001,1698.23999,1636.849976,6806200,1636.849976
2018-11-13,1677.060059,1613.75,1649.290039,1631.170044,5933300,1631.170044
2018-11-14,1673,1597.069946,1656.319946,1599.01001,6486900,1599.01001
2018-11-15,1624.819946,1546.51001,1581.01001,1619.439941,8427300,1619.439941
2018-11-16,1614.47998,1573.119995,1587.5,1593.410034,6066100,1593.410034
2018-11-19,1581.189941,1503.359985,1577.01001,1512.290039,7790000,1512.290039
2018-11-20,1534.75,1420,1437.5,1495.459961,10878800,1495.459961
2018-11-21,1550,1515,1542.98999,1516.72998,5716800,1516.72998
2018-11-23,1536.199951,1501.810059,1517,1502.060059,2707600,1502.060059
2018-11-26,1584.810059,1524.219971,1539,1581.329956,6257700,1581.329956
2018-11-27,1597.650024,1558.01001,1575.98999,1581.420044,5783200,1581.420044
2018-11-28,1681.449951,1601.219971,1613.920044,1677.75,8458700,1677.75
2018-11-29,1689.98999,1652.329956,1674.98999,1673.569946,6613200,1673.569946
2018-11-30,1696,1666.5,1679.5,1690.170044,5761800,1690.170044
2018-12-3,1778.339966,1730,1769.459961,1772.359985,6862300,1772.359985
2018-12-4,1770.339966,1665,1756,1668.400024,8694500,1668.400024
2018-12-6,1701.050049,1609.849976,1614.869995,1699.189941,8789400,1699.189941
2018-12-7,1718.930054,1625.459961,1705.069946,1629.130005,7576100,1629.130005
2018-12-10,1657.98999,1590.869995,1623.839966,1641.030029,7494800,1641.030029
2018-12-11,1679.469971,1619.599976,1678,1643.23999,6244700,1643.23999
2018-12-12,1704.98999,1660.27002,1669,1663.540039,6598000,1663.540039
2018-12-13,1692.119995,1641.5,1680,1658.380005,5271300,1658.380005
2018-12-14,1642.569946,1585,1638,1591.910034,6367200,1591.910034
2018-12-17,1576.130005,1505.01001,1566,1520.910034,8829800,1520.910034
2018-12-18,1567.550049,1523.01001,1540,1551.47998,6523000,1551.47998
2018-12-19,1584.530029,1483.180054,1543.050049,1495.079956,8792200,1495.079956
2018-12-20,1509.5,1432.689941,1484,1460.829956,9991800,1460.829956
2018-12-21,1480,1363.959961,1464.98999,1377.449951,13640300,1377.449951
2018-12-24,1396.030029,1307,1346,1343.959961,7220000,1343.959961
2018-12-26,1473.160034,1363.01001,1368.890015,1470.900024,10411800,1470.900024
2018-12-27,1469,1390.310059,1454.199951,1461.640015,9722000,1461.640015
2018-12-28,1513.469971,1449,1473.349976,1478.02002,8829000,1478.02002
2018-12-31,1520.76001,1487,1510.800049,1501.969971,6954500,1501.969971
2019-1-2,1553.359985,1460.930054,1465.199951,1539.130005,7983100,1539.130005
2019-1-3,1538,1497.109985,1520.01001,1500.280029,6975600,1500.280029
2019-1-4,1594,1518.310059,1530,1575.390015,9182600,1575.390015
2019-1-7,1634.560059,1589.189941,1602.310059,1629.51001,7993200,1629.51001
2019-1-8,1676.609985,1616.609985,1664.689941,1656.579956,8881400,1656.579956
2019-1-9,1667.800049,1641.400024,1652.97998,1659.420044,6348800,1659.420044
2019-1-10,1663.25,1621.619995,1641.01001,1656.219971,6507700,1656.219971
2019-1-11,1660.290039,1636.219971,1640.550049,1640.560059,4686200,1640.560059
2019-1-14,1648.199951,1595.150024,1615,1617.209961,6005900,1617.209961
2019-1-15,1675.160034,1626.01001,1632,1674.560059,5998500,1674.560059
2019-1-16,1705,1675.880005,1684.219971,1683.780029,6366900,1683.780029
2019-1-17,1700.170044,1677.5,1680,1693.219971,4208900,1693.219971
2019-1-18,1716.199951,1691.540039,1712,1696.199951,6020500,1696.199951
2019-1-22,1681.869995,1610.199951,1681,1632.170044,6416800,1632.170044
2019-1-23,1657.430054,1612,1656,1640.02002,5225200,1640.02002
2019-1-24,1657.26001,1631.780029,1641.069946,1654.930054,4089900,1654.930054
2019-1-25,1683.47998,1661.609985,1670.5,1670.569946,4945900,1670.569946
2019-1-28,1645,1614.089966,1643.589966,1637.890015,4837700,1637.890015
2019-1-29,1632.380005,1590.719971,1631.27002,1593.880005,4632800,1593.880005
2019-1-30,1676.949951,1619.680054,1623,1670.430054,5783800,1670.430054
2019-1-31,1736.410034,1679.079956,1692.849976,1718.72998,10910300,1718.72998
2019-2-1,1673.060059,1622.01001,1638.880005,1626.22998,11506200,1626.22998
2019-2-4,1649.630005,1613.5,1623,1633.310059,4929100,1633.310059
2019-2-5,1665.26001,1642.5,1643.339966,1658.810059,4453100,1658.810059
2019-2-6,1672.26001,1633.339966,1670.75,1640.26001,3939900,1640.26001
2019-2-7,1625.540039,1592.910034,1625,1614.369995,4626600,1614.369995
2019-2-8,1588.589966,1566.76001,1586,1588.219971,5657500,1588.219971
2019-2-11,1609.290039,1586,1600.97998,1591,3317300,1591
2019-2-12,1639.400024,1598.880005,1604,1638.01001,4858600,1638.01001
2019-2-13,1656.380005,1637.109985,1647,1640,3560300,1640
2019-2-14,1637.900024,1606.060059,1624.5,1622.650024,4120500,1622.650024
2019-2-15,1628.910034,1604.5,1627.859985,1607.949951,4343900,1607.949951
2019-2-19,1634,1600.560059,1601,1627.579956,3681700,1627.579956
2019-2-20,1634.930054,1610.119995,1630,1622.099976,3337600,1622.099976
2019-2-21,1623.560059,1600.910034,1619.849976,1619.439941,3483400,1619.439941
2019-2-22,1634.939941,1621.170044,1623.5,1631.560059,3096200,1631.560059
2019-2-25,1654.599976,1630.390015,1641.449951,1633,3184500,1633
2019-2-26,1639.98999,1616.130005,1625.97998,1636.400024,2665800,1636.400024
2019-2-27,1641.810059,1615.099976,1628.180054,1641.089966,3148800,1641.089966
2019-2-28,1651.77002,1633.829956,1635.25,1639.829956,3025900,1639.829956
2019-3-1,1674.26001,1651,1655.130005,1671.72998,4974900,1671.72998
2019-3-4,1709.430054,1674.359985,1685,1696.170044,6167400,1696.170044
2019-3-5,1707.800049,1689.01001,1702.949951,1692.430054,3681500,1692.430054
2019-3-6,1697.75,1668.280029,1695.969971,1668.949951,3996000,1668.949951
2019-3-7,1669.75,1620.51001,1667.369995,1625.949951,4957000,1625.949951
2019-3-8,1622.719971,1586.569946,1604.01001,1620.800049,4667000,1620.800049
2019-3-11,1672.290039,1626.01001,1626.119995,1670.619995,3876400,1670.619995
2019-3-12,1684.27002,1660.97998,1669,1673.099976,3614500,1673.099976
2019-3-13,1700,1679.349976,1683,1690.810059,3552000,1690.810059
2019-3-14,1702,1684.339966,1691.199951,1686.219971,2946600,1686.219971
2019-3-15,1718.800049,1693.130005,1703,1712.359985,7550900,1712.359985
2019-3-18,1750,1712.630005,1712.699951,1742.150024,5429100,1742.150024
2019-3-19,1784.160034,1753.51001,1753.51001,1761.849976,6364200,1761.849976
2019-3-20,1799.5,1767.030029,1769.939941,1797.27002,6265600,1797.27002
2019-3-21,1823.75,1787.280029,1796.26001,1819.26001,5767800,1819.26001
2019-3-22,1818.97998,1763.109985,1810.170044,1764.77002,6363000,1764.77002
2019-3-25,1782.680054,1747.5,1757.790039,1774.26001,5103800,1774.26001
2019-3-26,1805.77002,1773.359985,1793,1783.76001,4865900,1783.76001
2019-3-27,1787.5,1745.680054,1784.130005,1765.699951,4324800,1765.699951
2019-3-28,1777.930054,1753.469971,1770,1773.420044,3043000,1773.420044
2019-3-29,1792.859985,1776.630005,1786.579956,1780.75,3320800,1780.75
2019-4-1,1815.670044,1798.72998,1800.109985,1814.189941,4238800,1814.189941
2019-4-2,1820,1805.119995,1811.02002,1813.97998,3448100,1813.97998
2019-4-3,1830,1809.619995,1826.719971,1820.699951,3926100,1820.699951
2019-4-4,1828.75,1804.199951,1820.650024,1818.859985,3623900,1818.859985
2019-4-5,1838.579956,1825.189941,1829,1837.280029,3640500,1837.280029
2019-4-8,1850.199951,1825.109985,1833.22998,1849.859985,3752800,1849.859985
2019-4-9,1853.089966,1831.780029,1845.48999,1835.839966,3714400,1835.839966
2019-4-10,1848,1828.810059,1841,1847.329956,2964000,1847.329956
2019-4-11,1849.949951,1840.310059,1848.699951,1844.069946,2654800,1844.069946
2019-4-12,1851.5,1841.300049,1848.400024,1843.060059,3114400,1843.060059
2019-4-15,1846.849976,1818.900024,1842,1844.869995,3724400,1844.869995
2019-4-16,1869.77002,1848,1851.349976,1863.040039,3044600,1863.040039
2019-4-17,1876.469971,1860.439941,1872.98999,1864.819946,2893500,1864.819946
2019-4-18,1870.819946,1859.47998,1868.790039,1861.689941,2749900,1861.689941
2019-4-22,1888.420044,1845.640015,1855.400024,1887.310059,3373800,1887.310059
2019-4-23,1929.26001,1889.579956,1891.199951,1923.77002,4640400,1923.77002
2019-4-24,1929.689941,1898.160034,1925,1901.75,3675800,1901.75
2019-4-25,1922.449951,1900.310059,1917,1902.25,6099100,1902.25
2019-4-26,1951,1898,1929,1950.630005,8432600,1950.630005
2019-4-29,1956.339966,1934.089966,1949,1938.430054,4021300,1938.430054
2019-4-30,1935.709961,1906.949951,1930.099976,1926.52002,3506000,1926.52002
2019-5-1,1943.640015,1910.550049,1933.089966,1911.52002,3117000,1911.52002
2019-5-2,1921.550049,1881.869995,1913.329956,1900.819946,3962900,1900.819946
2019-5-3,1964.400024,1936,1949,1962.459961,6381600,1962.459961
2019-5-6,1959,1910.5,1917.97998,1950.550049,5417800,1950.550049
2019-5-7,1949.099976,1903.380005,1939.98999,1921,5902100,1921
2019-5-8,1935.369995,1910,1918.869995,1917.77002,4078600,1917.77002
2019-5-9,1909.400024,1876,1900,1899.869995,5308300,1899.869995
2019-5-10,1903.790039,1856,1898,1889.97998,5718000,1889.97998
2019-5-13,1846.540039,1818,1836.560059,1822.680054,5783400,1822.680054
2019-5-14,1852.439941,1815.75,1839.5,1840.119995,4629100,1840.119995
2019-5-15,1874.430054,1823,1827.949951,1871.150024,4692600,1871.150024
2019-5-16,1917.51001,1882.290039,1885.939941,1907.569946,4707800,1907.569946
2019-5-17,1910.530029,1867.329956,1893.050049,1869,4736600,1869
2019-5-20,1867.780029,1835.540039,1852.689941,1858.969971,3798200,1858.969971
2019-5-21,1879,1846,1874.790039,1857.52002,4005100,1857.52002
2019-5-22,1871.48999,1851,1851.780029,1859.680054,2936600,1859.680054
2019-5-23,1844,1804.199951,1836.589966,1815.47998,4424300,1815.47998
2019-5-24,1841.76001,1817.849976,1835.890015,1823.280029,3369700,1823.280029
2019-5-28,1849.27002,1827.349976,1832.75,1836.430054,3200000,1836.430054
2019-5-29,1830,1807.530029,1823.119995,1819.189941,4279000,1819.189941
2019-5-30,1829.469971,1807.829956,1825.48999,1816.319946,3146900,1816.319946
2019-5-31,1795.589966,1772.699951,1790.01001,1775.069946,4618800,1775.069946
2019-6-3,1766.290039,1672,1760.01001,1692.689941,9098700,1692.689941
2019-6-4,1730.819946,1680.890015,1699.23999,1729.560059,5679100,1729.560059
2019-6-5,1752,1715.25,1749.599976,1738.5,4239800,1738.5
2019-6-6,1760,1726.130005,1737.709961,1754.359985,3689300,1754.359985
2019-6-7,1806.25,1759.48999,1763.699951,1804.030029,4808200,1804.030029
2019-6-10,1884.869995,1818,1822,1860.630005,5371000,1860.630005
2019-6-11,1893.699951,1858,1883.25,1863.699951,4042700,1863.699951
2019-6-12,1865,1844.380005,1853.97998,1855.319946,2678300,1855.319946
2019-6-13,1883.089966,1862.219971,1866.719971,1870.300049,2795800,1870.300049
2019-6-14,1876,1859,1864,1869.670044,2851200,1869.670044
2019-6-17,1895.689941,1875.449951,1876.5,1886.030029,2634300,1886.030029
2019-6-18,1921.670044,1899.790039,1901.349976,1901.369995,3895700,1901.369995
2019-6-19,1919.579956,1892.469971,1907.839966,1908.790039,2895300,1908.790039
2019-6-20,1935.199951,1905.800049,1933.329956,1918.189941,3217200,1918.189941
2019-6-21,1925.949951,1907.579956,1916.099976,1911.300049,3933600,1911.300049
2019-6-24,1916.859985,1901.300049,1912.660034,1913.900024,2283000,1913.900024
2019-6-25,1916.390015,1872.420044,1911.839966,1878.27002,3012300,1878.27002
2019-6-26,1903.800049,1887.319946,1892.47998,1897.829956,2441900,1897.829956
2019-6-27,1911.23999,1898.040039,1902,1904.280029,2141700,1904.280029
2019-6-28,1912.939941,1884,1909.099976,1893.630005,3037400,1893.630005
2019-7-1,1929.819946,1914.660034,1922.97998,1922.189941,3192100,1922.189941
2019-7-2,1934.790039,1906.630005,1919.380005,1934.310059,2645900,1934.310059
2019-7-3,1941.589966,1930.5,1935.890015,1939,1690300,1939
2019-7-5,1945.900024,1925.300049,1928.599976,1942.910034,2628400,1942.910034
2019-7-8,1956,1928.25,1934.119995,1952.319946,2883400,1952.319946
2019-7-9,1990.01001,1943.47998,1947.800049,1988.300049,4345700,1988.300049
2019-7-10,2024.939941,1995.400024,1996.51001,2017.410034,4931900,2017.410034
2019-7-11,2035.800049,1995.300049,2025.619995,2001.069946,4317800,2001.069946
2019-7-12,2017,2003.869995,2008.27002,2011,2509300,2011
2019-7-15,2022.900024,2001.550049,2021.400024,2020.98999,2981300,2020.98999
2019-7-16,2026.319946,2001.219971,2010.579956,2009.900024,2618200,2009.900024
2019-7-17,2012,1992.030029,2007.050049,1992.030029,2558800,1992.030029
2019-7-18,1987.5,1951.550049,1980.01001,1977.900024,3486900,1977.900024
2019-7-19,1996,1962.22998,1991.209961,1964.52002,3185600,1964.52002
2019-7-22,1989,1958.26001,1971.140015,1985.630005,2900000,1985.630005
2019-7-23,1997.790039,1973.130005,1995.98999,1994.48999,2703500,1994.48999
2019-7-24,2001.300049,1965.869995,1969.300049,2000.810059,2631300,2000.810059
2019-7-25,2001.199951,1972.719971,2001,1973.819946,4136500,1973.819946
2019-7-26,1950.900024,1924.51001,1942,1943.050049,4927100,1943.050049
2019-7-29,1932.22998,1890.540039,1930,1912.449951,4493200,1912.449951
2019-7-30,1909.890015,1883.47998,1891.119995,1898.530029,2910900,1898.530029
2019-7-31,1899.550049,1849.439941,1898.109985,1866.780029,4470700,1866.780029
2019-8-1,1897.920044,1844.01001,1871.719971,1855.319946,4713300,1855.319946
2019-8-2,1846.359985,1808.02002,1845.069946,1823.23999,4956200,1823.23999
2019-8-5,1788.670044,1748.780029,1770.219971,1765.130005,6058200,1765.130005
2019-8-6,1793.77002,1753.400024,1792.22998,1787.829956,5070300,1787.829956
2019-8-7,1798.930054,1757,1773.98999,1793.400024,4526900,1793.400024
2019-8-8,1834.26001,1798.109985,1806,1832.890015,3701200,1832.890015
2019-8-9,1831.089966,1802.219971,1828.949951,1807.579956,2879800,1807.579956
2019-8-12,1800.97998,1777,1795.98999,1784.920044,2905500,1784.920044
2019-8-13,1831.73999,1780,1783,1824.339966,3994000,1824.339966
2019-8-14,1795.650024,1757.219971,1793.01001,1762.959961,4893600,1762.959961
2019-8-15,1788,1761.959961,1781.98999,1776.119995,3759100,1776.119995
2019-8-16,1802.910034,1784.550049,1792.890015,1792.569946,3018000,1792.569946
2019-8-19,1826,1812.609985,1818.079956,1816.119995,2816300,1816.119995
2019-8-20,1816.819946,1799.880005,1814.5,1801.380005,1929500,1801.380005
2019-8-21,1829.579956,1815,1819.390015,1823.540039,2031800,1823.540039
2019-8-22,1829.410034,1800.099976,1828,1804.660034,2653500,1804.660034
2019-8-23,1804.900024,1745.22998,1793.030029,1749.619995,5270800,1749.619995
2019-8-26,1770,1743.51001,1766.910034,1768.869995,3080000,1768.869995
2019-8-27,1779.400024,1746.680054,1775.72998,1761.829956,3019700,1761.829956
2019-8-28,1767.859985,1744.050049,1755,1764.25,2419700,1764.25
2019-8-29,1798.550049,1777.25,1783,1786.400024,3015100,1786.400024
2019-8-30,1799.73999,1764.569946,1797.48999,1776.290039,3058700,1776.290039
2019-9-3,1800.800049,1768,1770,1789.839966,3543000,1789.839966
2019-9-4,1807.630005,1796.22998,1805,1800.619995,2324100,1800.619995
2019-9-5,1842,1815.579956,1821.949951,1840.719971,3310800,1840.719971
2019-9-6,1840.650024,1826.400024,1838.219971,1833.51001,2496900,1833.51001
2019-9-9,1850,1824.609985,1841,1831.349976,2999500,1831.349976
2019-9-10,1825.810059,1805.339966,1822.75,1820.550049,2613900,1820.550049
2019-9-11,1833.420044,1809.079956,1812.140015,1822.98999,2432800,1822.98999
2019-9-12,1853.660034,1834.280029,1837.630005,1843.550049,2823500,1843.550049
2019-9-13,1846.119995,1835.170044,1842.01001,1839.339966,1971300,1839.339966
2019-9-16,1825.689941,1800.199951,1824.02002,1807.839966,3675500,1807.839966
2019-9-17,1823.98999,1804.099976,1807.079956,1822.550049,1982400,1822.550049
2019-9-18,1822.060059,1795.5,1817.040039,1817.459961,2505600,1817.459961
2019-9-19,1832.569946,1817.900024,1821.02002,1821.5,2031500,1821.5
2019-9-20,1830.630005,1780.920044,1821.709961,1794.160034,5341900,1794.160034
2019-9-23,1792.699951,1767.319946,1777,1785.300049,2922300,1785.300049
2019-9-24,1795.709961,1735.550049,1790.609985,1741.609985,4616000,1741.609985
2019-9-25,1773,1723,1747.359985,1768.329956,3493200,1768.329956
2019-9-26,1763.369995,1731.5,1762.790039,1739.839966,3536800,1739.839966
2019-9-27,1749.119995,1713.819946,1748,1725.449951,3907200,1725.449951
2019-9-30,1737.459961,1709.219971,1726.98999,1735.910034,2644700,1735.910034
2019-10-1,1755.599976,1728.410034,1746,1735.650024,3084500,1735.650024
2019-10-2,1728.890015,1705,1727.73999,1713.22998,3301100,1713.22998
2019-10-3,1725,1685.060059,1713,1724.420044,3468200,1724.420044
2019-10-4,1740.579956,1719.22998,1726.02002,1739.650024,2471900,1739.650024
2019-10-7,1747.829956,1723.699951,1731.630005,1732.660034,2154700,1732.660034
2019-10-8,1727,1705,1722.48999,1705.51001,2542000,1705.51001
2019-10-9,1729.949951,1714.359985,1719.609985,1721.98999,2043500,1721.98999
2019-10-10,1738.290039,1713.75,1725.23999,1720.26001,2575200,1720.26001
2019-10-11,1745.449951,1729.859985,1742.920044,1731.920044,3255000,1731.920044
2019-10-14,1741.890015,1722,1728.910034,1736.430054,1910200,1736.430054
2019-10-15,1776.449951,1740.619995,1742.140015,1767.380005,3111700,1767.380005
2019-10-16,1786.23999,1770.52002,1773.329956,1777.430054,2763400,1777.430054
2019-10-17,1798.849976,1782.02002,1796.48999,1787.47998,2647400,1787.47998
2019-10-18,1793.97998,1749.199951,1787.800049,1757.51001,3362500,1757.51001
2019-10-21,1785.880005,1765,1769.660034,1785.660034,2130400,1785.660034
2019-10-22,1789.780029,1762,1788.150024,1765.72998,2111700,1765.72998
2019-10-23,1770.050049,1742,1761.300049,1762.170044,2138200,1762.170044
2019-10-24,1788.339966,1760.27002,1771.089966,1780.780029,4446100,1780.780029
2019-10-25,1764.209961,1695,1697.550049,1761.329956,9626400,1761.329956
2019-10-28,1778.699951,1742.5,1748.060059,1777.079956,3708900,1777.079956
2019-10-29,1777,1755.810059,1774.810059,1762.709961,2276900,1762.709961
2019-10-30,1782.380005,1759.119995,1760.23999,1779.98999,2449400,1779.98999
2019-10-31,1792,1771.47998,1775.98999,1776.660034,2781200,1776.660034
2019-11-1,1797.449951,1785.209961,1788.01001,1791.439941,2790400,1791.439941
2019-11-4,1815.060059,1801.01001,1801.01001,1804.660034,2771900,1804.660034
2019-11-5,1810.25,1794,1809.160034,1801.709961,1885500,1801.709961
2019-11-6,1802.5,1788.579956,1801,1795.77002,2029800,1795.77002
2019-11-7,1805.900024,1783.47998,1803.76001,1788.199951,2651100,1788.199951
2019-11-8,1789.880005,1774.040039,1787.890015,1785.880005,2123300,1785.880005
2019-11-11,1780,1767.130005,1778,1771.650024,1946000,1771.650024
2019-11-12,1786.219971,1771.910034,1774.660034,1778,2037600,1778
2019-11-13,1775,1747.319946,1773.390015,1753.109985,2989500,1753.109985
2019-11-14,1766.589966,1749.560059,1751.430054,1754.599976,2264800,1754.599976
2019-11-15,1761.680054,1732.859985,1760.050049,1739.48999,3927600,1739.48999
2019-11-18,1753.699951,1722.709961,1738.300049,1752.530029,2839500,1752.530029
2019-11-19,1760.680054,1743.030029,1756.98999,1752.790039,2270800,1752.790039
2019-11-20,1762.52002,1734.119995,1749.140015,1745.530029,2790000,1745.530029
2019-11-21,1746.869995,1730.359985,1743,1734.709961,2662900,1734.709961
2019-11-22,1746.430054,1731,1739.02002,1745.719971,2479100,1745.719971
2019-11-25,1777.420044,1753.23999,1753.25,1773.839966,3486200,1773.839966
2019-11-26,1797.030029,1778.349976,1779.920044,1796.939941,3181200,1796.939941
2019-11-27,1824.5,1797.310059,1801,1818.51001,3025600,1818.51001
2019-11-29,1824.689941,1800.790039,1817.780029,1800.800049,1923400,1800.800049
2019-12-2,1805.550049,1762.680054,1804.400024,1781.599976,3925600,1781.599976
2019-12-3,1772.869995,1747.22998,1760,1769.959961,3380900,1769.959961
2019-12-4,1789.089966,1760.219971,1774.01001,1760.689941,2670100,1760.689941
2019-12-5,1763.5,1740,1763.5,1740.47998,2823800,1740.47998
2019-12-6,1754.400024,1740.130005,1751.199951,1751.599976,3117400,1751.599976
2019-12-9,1766.890015,1745.609985,1750.660034,1749.51001,2442800,1749.51001
2019-12-10,1750.670044,1735,1747.400024,1739.209961,2514300,1739.209961
2019-12-11,1750,1735.709961,1741.670044,1748.719971,2097600,1748.719971
2019-12-12,1764,1745.439941,1750,1760.329956,3095900,1760.329956
2019-12-13,1768.98999,1755,1765,1760.939941,2745700,1760.939941
2019-12-16,1769.5,1757.050049,1767,1769.209961,3145200,1769.209961
2019-12-17,1792,1777.390015,1778.01001,1790.660034,3644400,1790.660034
2019-12-18,1798.199951,1782.359985,1795.02002,1784.030029,3351400,1784.030029
2019-12-19,1792.98999,1774.060059,1780.5,1792.280029,2652800,1792.280029
2019-12-20,1802.969971,1782.449951,1799.619995,1786.5,5150800,1786.5
2019-12-23,1793,1784.51001,1788.26001,1793,2136400,1793
2019-12-24,1795.569946,1787.579956,1793.810059,1789.209961,881300,1789.209961
2019-12-26,1870.459961,1799.5,1801.01001,1868.77002,6005400,1868.77002
2019-12-27,1901.400024,1866.01001,1882.920044,1869.800049,6186600,1869.800049
2019-12-30,1884,1840.619995,1874,1846.890015,3674700,1846.890015
2019-12-31,1853.26001,1832.22998,1842,1847.839966,2506500,1847.839966
2020-1-2,1898.01001,1864.150024,1875,1898.01001,4029000,1898.01001
2020-1-3,1886.199951,1864.5,1864.5,1874.969971,3764400,1874.969971
2020-1-6,1903.689941,1860,1860,1902.880005,4061800,1902.880005
2020-1-7,1913.890015,1892.040039,1904.5,1906.859985,4044900,1906.859985
2020-1-8,1911,1886.439941,1898.040039,1891.969971,3508000,1891.969971
2020-1-9,1917.819946,1895.800049,1909.890015,1901.050049,3167300,1901.050049
2020-1-10,1906.939941,1880,1905.369995,1883.160034,2853700,1883.160034
2020-1-13,1898,1880.800049,1891.310059,1891.300049,2780800,1891.300049
2020-1-14,1887.109985,1858.550049,1885.880005,1869.439941,3440900,1869.439941
2020-1-15,1878.859985,1855.089966,1872.25,1862.02002,2896600,1862.02002
2020-1-16,1885.589966,1866.02002,1882.98999,1877.939941,2659500,1877.939941
2020-1-17,1886.640015,1857.25,1885.890015,1864.719971,3997300,1864.719971
2020-1-21,1894.27002,1860,1865,1892,3707800,1892
2020-1-22,1902.5,1883.339966,1896.089966,1887.459961,3216300,1887.459961
2020-1-23,1889.97998,1872.76001,1885.109985,1884.579956,2484600,1884.579956
2020-1-24,1894.98999,1847.439941,1891.369995,1861.640015,3766200,1861.640015
2020-1-27,1841,1815.339966,1820,1828.339966,3528500,1828.339966
2020-1-28,1858.109985,1830.02002,1840.5,1853.25,2808000,1853.25
2020-1-29,1874.75,1855.02002,1864,1858,2088000,1858
2020-1-30,1872.869995,1850.609985,1858,1870.680054,6327400,1870.680054
2020-1-31,2055.719971,2002.27002,2051.469971,2008.719971,15567300,2008.719971
2020-2-3,2048.5,2000.25,2010.599976,2004.199951,5891700,2004.199951
2020-2-4,2059.800049,2015.369995,2029.880005,2049.669922,5289300,2049.669922
2020-2-5,2071.02002,2032,2071.02002,2039.869995,4376200,2039.869995
2020-2-6,2056.300049,2024.800049,2041.02002,2050.22998,3183000,2050.22998
2020-2-7,2098.530029,2038.099976,2041.98999,2079.280029,5095300,2079.280029
2020-2-10,2135.600098,2084.959961,2085.01001,2133.909912,5056200,2133.909912
2020-2-11,2185.949951,2136,2150.899902,2150.800049,5746000,2150.800049
2020-2-12,2180.25,2155.290039,2163.199951,2160,3334300,2160
2020-2-13,2170.280029,2142,2144.98999,2149.870117,3031800,2149.870117
2020-2-14,2159.040039,2125.889893,2155.679932,2134.870117,2606200,2134.870117
2020-2-18,2166.070068,2124.110107,2125.02002,2155.669922,2945600,2155.669922
2020-2-19,2185.100098,2161.120117,2167.800049,2170.219971,2561200,2170.219971
2020-2-20,2176.790039,2127.449951,2173.070068,2153.100098,3131300,2153.100098
2020-2-21,2144.550049,2088,2142.149902,2095.969971,4646300,2095.969971
2020-2-24,2039.300049,1987.969971,2003.180054,2009.290039,6547000,2009.290039
2020-2-25,2034.599976,1958.420044,2026.420044,1972.73999,6219100,1972.73999
2020-2-26,2014.670044,1960.449951,1970.280029,1979.589966,5224600,1979.589966
2020-2-27,1975,1882.76001,1934.380005,1884.300049,8144000,1884.300049
2020-2-28,1889.76001,1811.130005,1814.630005,1883.75,9481000,1883.75
2020-3-2,1954.51001,1870,1906.48999,1953.949951,6761700,1953.949951
2020-3-3,1996.329956,1888.089966,1975.369995,1908.98999,7534500,1908.98999
2020-3-4,1978,1922,1946.569946,1975.829956,4772900,1975.829956
2020-3-5,1960.719971,1910,1933,1924.030029,4748200,1924.030029
2020-3-6,1910.869995,1869.5,1875,1901.089966,5273600,1901.089966
2020-3-9,1862.77002,1761.290039,1773.859985,1800.609985,7813200,1800.609985
2020-3-10,1894.27002,1818.170044,1870.880005,1891.819946,7133300,1891.819946
2020-3-11,1871.319946,1801.5,1857.849976,1820.859985,5624800,1820.859985
2020-3-12,1765,1675,1721.97998,1676.609985,11346200,1676.609985
2020-3-13,1786.310059,1680.619995,1755,1785,8809700,1785
2020-3-16,1759.449951,1626.030029,1641.51001,1689.150024,8917300,1689.150024
2020-3-17,1857.780029,1689.23999,1775.469971,1807.839966,10917100,1807.839966
2020-3-18,1841.660034,1745,1750,1830,9645200,1830
2020-3-19,1945,1832.650024,1860,1880.930054,10399900,1880.930054
2020-3-20,1957,1820.72998,1926.310059,1846.089966,9817900,1846.089966
2020-3-23,1919.400024,1812,1827.75,1902.829956,7808500,1902.829956
2020-3-24,1955,1900.339966,1951.5,1940.099976,7147100,1940.099976
2020-3-25,1950.26001,1885.780029,1920.689941,1885.839966,6479100,1885.839966
2020-3-26,1956.48999,1889.290039,1902,1955.48999,6221300,1955.48999
2020-3-27,1939.790039,1899.920044,1930.859985,1900.099976,5387900,1900.099976
2020-3-30,1973.630005,1912.339966,1922.829956,1963.949951,6126100,1963.949951
2020-3-31,1993.02002,1944.01001,1964.349976,1949.719971,5123600,1949.719971
2020-4-1,1944.959961,1893,1932.969971,1907.699951,4121900,1907.699951
2020-4-2,1927.530029,1890,1901.640015,1918.829956,4336000,1918.829956
2020-4-3,1926.329956,1889.150024,1911.150024,1906.589966,3609900,1906.589966
2020-4-6,1998.52002,1930.02002,1936,1997.589966,5773200,1997.589966
2020-4-7,2035.719971,1997.619995,2017.109985,2011.599976,5114000,2011.599976
2020-4-8,2044,2011.150024,2021,2043,3977300,2043
2020-4-9,2053,2017.660034,2044.300049,2042.76001,4646500,2042.76001
2020-4-13,2180,2038,2040,2168.870117,6716700,2168.870117
2020-4-14,2292,2186.209961,2200.469971,2283.320068,8087200,2283.320068
2020-4-15,2333.370117,2245,2257.679932,2307.679932,6866600,2307.679932
2020-4-16,2461,2335,2346,2408.189941,12038200,2408.189941
2020-4-17,2400,2316.02002,2372.330078,2375,7930000,2375
2020-4-20,2444.97998,2386.050049,2389.949951,2393.610107,5770700,2393.610107
2020-4-21,2428.310059,2279.659912,2416.610107,2328.120117,7476700,2328.120117
2020-4-22,2394,2351,2369,2363.48999,4212200,2363.48999
2020-4-23,2424.219971,2382.080078,2399.97998,2399.449951,5066600,2399.449951
2020-4-24,2420.429932,2382,2417,2410.219971,3824900,2410.219971
2020-4-27,2444.879883,2363,2443.199951,2376,5645600,2376
2020-4-28,2373.5,2306,2372.100098,2314.080078,5269400,2314.080078
2020-4-29,2391.889893,2310,2330.01001,2372.709961,4591600,2372.709961
2020-4-30,2475,2396.01001,2419.840088,2474,9534600,2474
2020-5-1,2362.439941,2258.189941,2336.800049,2286.040039,9772600,2286.040039
2020-5-4,2326.97998,2256.379883,2256.379883,2315.98999,4865900,2315.98999
2020-5-5,2351,2307.129883,2340,2317.800049,3242500,2317.800049
2020-5-6,2357.449951,2320,2329.439941,2351.26001,3117800,2351.26001
2020-5-7,2376,2343.110107,2374.780029,2367.610107,3396400,2367.610107
2020-5-8,2387.23999,2357,2372.139893,2379.610107,3206600,2379.610107
2020-5-11,2419.669922,2372.110107,2374.699951,2409,3259200,2409
2020-5-12,2419,2355,2411.850098,2356.949951,3074900,2356.949951
2020-5-13,2407.699951,2337.800049,2366.800049,2367.919922,4782900,2367.919922
2020-5-14,2391.370117,2353.209961,2361.01001,2388.850098,3648100,2388.850098
2020-5-15,2411,2356.370117,2368.52002,2409.780029,4235000,2409.780029
2020-5-18,2433,2384.01001,2404.350098,2426.26001,4357200,2426.26001
2020-5-19,2485,2428.969971,2429.830078,2449.330078,4320500,2449.330078
2020-5-20,2500.01001,2467.27002,2477.870117,2497.939941,3998100,2497.939941
2020-5-21,2525.449951,2442.540039,2500,2446.73999,5114400,2446.73999
2020-5-22,2469.850098,2430.129883,2455.01001,2436.879883,2867100,2436.879883
2020-5-26,2462,2414.060059,2458,2421.860107,3568200,2421.860107
2020-5-27,2413.580078,2330,2404.98999,2410.389893,5056900,2410.389893
2020-5-28,2436.969971,2378.22998,2384.330078,2401.100098,3190200,2401.100098
2020-5-29,2442.370117,2398.199951,2415.939941,2442.370117,3509900,2442.370117
2020-6-1,2476.929932,2444.169922,2448,2471.040039,2928900,2471.040039
2020-6-2,2473.530029,2445.310059,2467,2472.409912,2529900,2472.409912
2020-6-3,2488,2461.169922,2468.01001,2478.399902,2671000,2478.399902
2020-6-4,2507.540039,2450.01001,2477.429932,2460.600098,2948700,2460.600098
2020-6-5,2488.649902,2437.129883,2444.51001,2483,3306400,2483
2020-6-8,2530,2487.340088,2500.199951,2524.060059,3970700,2524.060059
2020-6-9,2626.429932,2525,2529.439941,2600.860107,5176000,2600.860107
2020-6-10,2722.350098,2626.26001,2645,2647.449951,4946000,2647.449951
2020-6-11,2671.379883,2536.22998,2603.5,2557.959961,5800100,2557.959961
2020-6-12,2621.47998,2503.350098,2601.209961,2545.02002,5436100,2545.02002
2020-6-15,2584,2508,2526.600098,2572.679932,3865100,2572.679932
2020-6-16,2620,2576,2620,2615.27002,3585600,2615.27002
2020-6-17,2655,2631.820068,2647.5,2640.97998,2959300,2640.97998
2020-6-18,2659.639893,2636.110107,2647.01001,2653.97998,2487800,2653.97998
2020-6-19,2697.429932,2659,2678.080078,2675.01001,5777000,2675.01001
2020-6-22,2715,2669,2684.5,2713.820068,3208800,2713.820068
2020-6-23,2783.110107,2718.040039,2726.02002,2764.409912,4231700,2764.409912
2020-6-24,2796,2721,2780,2734.399902,4526600,2734.399902
2020-6-25,2756.22998,2712.139893,2739.550049,2754.580078,2968700,2754.580078
2020-6-26,2782.570068,2688,2775.060059,2692.870117,6500800,2692.870117
2020-6-29,2696.800049,2630.080078,2690.01001,2680.379883,4223400,2680.379883
2020-6-30,2769.629883,2675.030029,2685.070068,2758.820068,3769700,2758.820068
2020-7-1,2895,2754,2757.98999,2878.699951,6363400,2878.699951
2020-7-2,2955.560059,2871.100098,2912.01001,2890.300049,6593400,2890.300049
2020-7-6,3059.879883,2930,2934.969971,3057.040039,6880600,3057.040039
2020-7-7,3069.550049,2990,3058.550049,3000.120117,5257500,3000.120117
2020-7-8,3083.969971,3012.429932,3022.610107,3081.110107,5037600,3081.110107
2020-7-9,3193.879883,3074,3115.98999,3182.629883,6388700,3182.629883
2020-7-10,3215,3135.699951,3191.76001,3200,5486000,3200
2020-7-13,3344.290039,3068.389893,3251.060059,3104,7720400,3104
2020-7-14,3127.379883,2950,3089,3084,7231900,3084
2020-7-15,3098.350098,2973.179932,3080.22998,3008.870117,5788900,3008.870117
2020-7-16,3032,2918.22998,2971.060059,2999.899902,6394200,2999.899902
2020-7-17,3024,2948.449951,3009,2961.969971,4761300,2961.969971
2020-7-20,3201.360107,2994.02002,3000.199951,3196.840088,7598200,3196.840088
2020-7-21,3240.580078,3105.719971,3232.48999,3138.290039,6121300,3138.290039
2020-7-22,3150,3065.26001,3125,3099.909912,4104200,3099.909912
2020-7-23,3098.27002,2970,3098.27002,2986.550049,5656900,2986.550049
2020-7-24,3031.580078,2888,2930,3008.909912,5632400,3008.909912
2020-7-27,3098,3015.77002,3062,3055.209961,4170500,3055.209961
2020-7-28,3077.090088,2995.76001,3054.27002,3000.330078,3126700,3000.330078
2020-7-29,3039.159912,2996.77002,3030.98999,3033.530029,2974100,3033.530029
2020-7-30,3092,3005,3014,3051.879883,6128300,3051.879883
2020-7-31,3246.820068,3151,3244,3164.679932,8085500,3164.679932
2020-8-3,3184,3104,3180.51001,3111.889893,5074700,3111.889893
2020-8-4,3167.23999,3101.209961,3101.209961,3138.830078,4694300,3138.830078
2020-8-5,3213.590088,3127.300049,3143.77002,3205.030029,3916500,3205.030029
2020-8-6,3247.469971,3165.429932,3194.360107,3225,3940600,3225
2020-8-7,3240.810059,3140.669922,3224.01001,3167.459961,3936100,3167.459961
2020-8-10,3172.51001,3101.52002,3170.310059,3148.159912,3167300,3148.159912
2020-8-11,3159.219971,3073,3113.199951,3080.669922,3718100,3080.669922
2020-8-12,3174.389893,3101.419922,3108,3162.23999,3522100,3162.23999
2020-8-13,3217.52002,3155,3182.98999,3161.02002,3149000,3161.02002
2020-8-14,3178.23999,3120,3178.179932,3148.02002,2751700,3148.02002
2020-8-17,3194.969971,3154.179932,3173.120117,3182.409912,2691200,3182.409912
2020-8-18,3320,3205.820068,3212,3312.48999,5346000,3312.48999
2020-8-19,3315.899902,3256,3303.01001,3260.47998,4185100,3260.47998
2020-8-20,3312.620117,3238,3252,3297.370117,3332500,3297.370117
2020-8-21,3314.399902,3275.389893,3295,3284.719971,3575900,3284.719971
2020-8-24,3380.320068,3257.560059,3310.149902,3307.459961,4666300,3307.459961
2020-8-25,3357.399902,3267,3294.98999,3346.48999,3992800,3346.48999
2020-8-26,3451.73999,3344.570068,3351.110107,3441.850098,6508700,3441.850098
2020-8-27,3453,3378,3450.050049,3400,4264800,3400
2020-8-28,3433.370117,3386.5,3423,3401.800049,2897000,3401.800049
2020-8-31,3495,3405,3408.98999,3450.959961,4185900,3450.959961
2020-9-1,3513.870117,3467,3489.580078,3499.120117,3432200,3499.120117
2020-9-2,3552.25,3486.689941,3547,3531.449951,3931500,3531.449951
2020-9-3,3488.409912,3303,3485,3368,8161100,3368
2020-9-4,3381.5,3111.129883,3318,3294.620117,8781800,3294.620117
2020-9-8,3250.850098,3130,3144,3149.840088,6094200,3149.840088
2020-9-9,3303.179932,3185,3202.98999,3268.610107,5188700,3268.610107
2020-9-10,3349.889893,3170.550049,3307.219971,3175.110107,5330700,3175.110107
2020-9-11,3217.340088,3083.97998,3208.689941,3116.219971,5094000,3116.219971
2020-9-14,3187.389893,3096,3172.939941,3102.969971,4529600,3102.969971
2020-9-15,3175.02002,3108.919922,3136.159912,3156.129883,4021500,3156.129883
2020-9-16,3187.23999,3074.149902,3179.98999,3078.100098,4512200,3078.100098
2020-9-17,3029.429932,2972.550049,3009.25,3008.72998,6449100,3008.72998
2020-9-18,3037.800049,2905.540039,3031.73999,2954.909912,8892600,2954.909912
2020-9-21,2962,2871,2906.5,2960.469971,6117900,2960.469971
2020-9-22,3133.98999,3000.199951,3033.840088,3128.98999,6948800,3128.98999
2020-9-23,3127,2992.379883,3120.429932,2999.860107,5652700,2999.860107
2020-9-24,3069.300049,2965,2977.790039,3019.790039,5529400,3019.790039
2020-9-25,3101.540039,2999,3054.860107,3095.129883,4615200,3095.129883
2020-9-28,3175.040039,3117.169922,3148.850098,3174.050049,4224200,3174.050049
2020-9-29,3188.26001,3132.540039,3175.389893,3144.879883,3495800,3144.879883
2020-9-30,3212.879883,3133.98999,3141.139893,3148.72998,4896100,3148.72998
2020-10-1,3224,3172,3208,3221.26001,4971900,3221.26001
2020-10-2,3195.800049,3123,3153.629883,3125,5613100,3125
2020-10-5,3202.530029,3140.850098,3145.840088,3199.199951,3775300,3199.199951
2020-10-6,3182,3090,3165,3099.959961,5086900,3099.959961
2020-10-7,3200,3132.389893,3135,3195.689941,4309400,3195.689941
2020-10-8,3233.290039,3174.98999,3224.98999,3190.550049,3174100,3190.550049
2020-10-9,3288.98999,3197.830078,3210,3286.649902,4907900,3286.649902
2020-10-12,3496.23999,3339.550049,3349.939941,3442.929932,8364200,3442.929932
2020-10-13,3492.379883,3424.219971,3467.98999,3443.629883,5744700,3443.629883
2020-10-14,3464.879883,3340,3447,3363.709961,5812700,3363.709961
2020-10-15,3355.879883,3280,3292.01001,3338.649902,5223400,3338.649902
2020-10-16,3399.659912,3160,3363.22998,3272.709961,6474400,3272.709961
2020-10-19,3329,3192.73999,3299.610107,3207.209961,5223600,3207.209961
2020-10-20,3266,3192.01001,3222.280029,3217.01001,4509700,3217.01001
2020-10-21,3233.879883,3160,3212.5,3184.939941,4592700,3184.939941
2020-10-22,3198.75,3121.939941,3189.870117,3176.399902,4212000,3176.399902
2020-10-23,3205.330078,3140,3191,3204.399902,3466700,3204.399902
2020-10-26,3282.97998,3153.300049,3198.73999,3207.040039,5901200,3207.040039
2020-10-27,3291.659912,3211.300049,3224.939941,3286.330078,4291000,3286.330078
2020-10-28,3264.02002,3162.469971,3249.300049,3162.780029,5588300,3162.780029
2020-10-29,3257.25,3164,3201.27002,3211.01001,6596500,3211.01001
2020-10-30,3167,3019,3157.75,3036.149902,8386400,3036.149902
2020-11-2,3079.709961,2950.120117,3061.73999,3004.47998,7257400,3004.47998
2020-11-3,3074.899902,2980.97998,3018.530029,3048.409912,4897900,3048.409912
2020-11-4,3244.850098,3139.72998,3159.98999,3241.159912,6839000,3241.159912
2020-11-5,3366.800049,3288.879883,3319.969971,3322,5789300,3322
2020-11-6,3322,3232,3304.639893,3311.370117,4647300,3311.370117
2020-11-9,3289,3112.110107,3231.030029,3143.73999,7190400,3143.73999
2020-11-10,3114,3019.47998,3095.02002,3035.02002,6591000,3035.02002
2020-11-11,3139.149902,3050,3061.780029,3137.389893,4366900,3137.389893
2020-11-12,3175.879883,3086.050049,3159.949951,3110.280029,4362000,3110.280029
2020-11-13,3141.719971,3085.389893,3122,3128.810059,3756200,3128.810059
2020-11-16,3142.699951,3072.689941,3093.199951,3131.060059,3808700,3131.060059
2020-11-17,3189.25,3135.26001,3183.540039,3135.659912,3444700,3135.659912
2020-11-18,3140,3105.100098,3134,3105.459961,2916800,3105.459961
2020-11-19,3125,3080.919922,3105.310059,3117.02002,3010300,3117.02002
2020-11-20,3132.889893,3098.050049,3117.02002,3099.399902,3374400,3099.399902
2020-11-23,3139.75,3065.459961,3116.699951,3098.389893,4708900,3098.389893
2020-11-24,3134.25,3086.26001,3100.5,3118.060059,3602100,3118.060059
2020-11-25,3198,3140.26001,3141.870117,3185.070068,3790400,3185.070068
2020-11-27,3216.189941,3190.050049,3211.26001,3195.340088,2392900,3195.340088
2020-11-30,3228.389893,3125.550049,3208.47998,3168.040039,4063900,3168.040039
2020-12-1,3248.949951,3157.179932,3188.5,3220.080078,4537000,3220.080078
2020-12-2,3232,3173.26001,3221.649902,3203.530029,3129300,3203.530029
2020-12-3,3228.639893,3181.310059,3205.459961,3186.72998,2892000,3186.72998
2020-12-4,3198.209961,3158.76001,3198.209961,3162.580078,2913600,3162.580078
2020-12-7,3180.76001,3141.689941,3156.47998,3158,2751300,3158
2020-12-8,3184.129883,3120.02002,3158.899902,3177.290039,3286300,3177.290039
2020-12-9,3174.429932,3088,3167.889893,3104.199951,4100800,3104.199951
2020-12-10,3142.100098,3076,3088.98999,3101.48999,3030200,3101.48999
2020-12-11,3118.669922,3072.820068,3096.659912,3116.419922,3064700,3116.419922
2020-12-14,3190.469971,3126,3143,3156.969971,4155800,3156.969971
2020-12-15,3188.5,3130.48999,3181.01001,3165.120117,3319500,3165.120117
2020-12-16,3247,3163.679932,3176.01001,3240.959961,4427600,3240.959961
2020-12-17,3263.51001,3221,3250,3236.080078,3474300,3236.080078
2020-12-18,3249.419922,3171.600098,3243.98999,3201.649902,5995700,3201.649902
2020-12-21,3226.969971,3166,3200.01001,3206.179932,3836800,3206.179932
2020-12-22,3222,3180.080078,3202.840088,3206.52002,2369400,3206.52002
2020-12-23,3210.129883,3184.169922,3205,3185.27002,2093800,3185.27002
2020-12-24,3202,3169,3193.899902,3172.689941,1451900,3172.689941
2020-12-28,3304,3172.689941,3194,3283.959961,5686800,3283.959961
2020-12-29,3350.649902,3281.219971,3309.939941,3322,4872900,3322
2020-12-30,3342.100098,3282.469971,3341,3285.850098,3209300,3285.850098
2020-12-31,3282.919922,3241.199951,3275,3256.929932,2957200,3256.929932
2021-1-4,3272,3144.02002,3270,3186.629883,4411400,3186.629883
2021-1-5,3223.379883,3165.060059,3166.01001,3218.51001,2655500,3218.51001
2021-1-6,3197.51001,3131.159912,3146.47998,3138.379883,4394800,3138.379883
2021-1-7,3208.540039,3155,3157,3162.159912,3514500,3162.159912
2021-1-8,3190.639893,3142.199951,3180,3182.699951,3537700,3182.699951
2021-1-11,3156.379883,3110,3148.01001,3114.209961,3683400,3114.209961
2021-1-12,3142.139893,3086,3120,3120.830078,3514600,3120.830078
2021-1-13,3189.949951,3122.080078,3128.439941,3165.889893,3321200,3165.889893
2021-1-14,3178,3120.590088,3167.52002,3127.469971,3070900,3127.469971
2021-1-15,3142.550049,3095.169922,3123.02002,3104.25,4244000,3104.25
2021-1-19,3145,3096,3107,3120.76001,3305100,3120.76001
2021-1-20,3279.800049,3175,3181.98999,3263.379883,5309800,3263.379883
2021-1-21,3348.550049,3289.570068,3293,3306.98999,4936100,3306.98999
2021-1-22,3321.909912,3283.159912,3304.310059,3292.22998,2821900,3292.22998
2021-1-25,3363.889893,3243.149902,3328.5,3294,3749800,3294
2021-1-26,3338,3282.870117,3296.360107,3326.129883,2955200,3326.129883
2021-1-27,3346.52002,3207.080078,3341.48999,3232.580078,4660200,3232.580078
2021-1-28,3301.679932,3228.689941,3235.040039,3237.620117,3149200,3237.620117
2021-1-29,3236.98999,3184.550049,3230,3206.199951,4293600,3206.199951
2021-2-1,3350.26001,3235.030029,3242.360107,3342.879883,4160200,3342.879883
2021-2-2,3427.73999,3361.129883,3380,3380,7098600,3380
2021-2-3,3434,3308.620117,3425.01001,3312.530029,7088800,3312.530029
2021-2-4,3347,3277.75,3330,3331,3670700,3331
2021-2-5,3377,3302.709961,3319,3352.149902,3620800,3352.149902
2021-2-8,3365,3304,3358.5,3322.939941,3257400,3322.939941
2021-2-9,3338,3297.840088,3312.48999,3305,2203500,3305
2021-2-10,3317.949951,3254,3314,3286.580078,3151600,3286.580078
2021-2-11,3292,3248.060059,3292,3262.129883,2301400,3262.129883
2021-2-12,3280.25,3233.310059,3250,3277.709961,2335300,3277.709961
2021-2-16,3308.300049,3253.590088,3254.050049,3268.949951,2574700,3268.949951
2021-2-17,3320.909912,3259.5,3263.600098,3308.639893,3297500,3308.639893
2021-2-18,3338,3273.939941,3282.419922,3328.22998,3027400,3328.22998
2021-2-19,3333.5,3245.75,3328.22998,3249.899902,4305200,3249.899902
2021-2-22,3232.320068,3172.26001,3208.129883,3180.73999,3515700,3180.73999
2021-2-23,3204.72998,3093.600098,3127.030029,3194.5,4677200,3194.5
2021-2-24,3171.22998,3125.379883,3166.75,3159.530029,3011300,3159.530029
2021-2-25,3178.26001,3047.76001,3136.73999,3057.159912,4533800,3057.159912
2021-2-26,3122.439941,3036.699951,3095.199951,3092.929932,4275900,3092.929932
2021-3-1,3149.560059,3097.98999,3127.889893,3146.139893,2729100,3146.139893
2021-3-2,3163.52002,3087.120117,3143.469971,3094.530029,2595800,3094.530029
2021-3-3,3107.780029,2995,3081.179932,3005,3988700,3005
2021-3-4,3058.129883,2945.429932,3012,2977.570068,5481600,2977.570068
2021-3-5,3009,2881,3005,3000.459961,5388600,3000.459961
2021-3-8,3064.590088,2951.310059,3015,2951.949951,4185000,2951.949951
2021-3-9,3090.959961,3005.149902,3017.98999,3062.850098,4030000,3062.850098
2021-3-10,3116.459961,3030.050049,3098.449951,3057.639893,3012500,3057.639893
2021-3-11,3131.780029,3082.929932,3104.01001,3113.590088,2776400,3113.590088
2021-3-12,3098.97998,3045.5,3075,3089.48999,2421900,3089.48999
2021-3-15,3082.23999,3032.090088,3074.570068,3081.679932,2913600,3081.679932
2021-3-16,3128.909912,3075.860107,3104.969971,3091.860107,2538800,3091.860107
2021-3-17,3173.050049,3070.219971,3073.219971,3135.72998,3118600,3135.72998
2021-3-18,3116.629883,3025,3101,3027.98999,3649600,3027.98999
2021-3-19,3077.290039,3016.629883,3029.22998,3074.959961,4625400,3074.959961
2021-3-22,3126.580078,3060.050049,3067.850098,3110.870117,2902200,3110.870117
2021-3-23,3182,3120.850098,3127,3137.5,3817300,3137.5
2021-3-24,3160.310059,3085.149902,3151.040039,3087.070068,2959000,3087.070068
2021-3-25,3109.780029,3037.139893,3072.98999,3046.26001,3563500,3046.26001
2021-3-26,3056.659912,2996,3044.060059,3052.030029,3312900,3052.030029
2021-3-29,3091.25,3028.449951,3055.439941,3075.72998,2746000,3075.72998
2021-3-30,3073,3034,3070.01001,3055.290039,2337600,3055.290039
2021-3-31,3119.330078,3062.5,3064.060059,3094.080078,3093900,3094.080078
2021-4-1,3162.439941,3115.550049,3117.939941,3161,2940300,3161
2021-4-5,3235.959961,3161.23999,3173,3226.72998,3334900,3226.72998
2021-4-6,3247.310059,3217.040039,3223.75,3223.820068,2537800,3223.820068
2021-4-7,3303.610107,3223.649902,3233.800049,3279.389893,3346200,3279.389893
2021-4-8,3324.5,3292,3310.899902,3299.300049,2812100,3299.300049
2021-4-9,3372.199951,3288.899902,3304.699951,3372.199951,4341500,3372.199951
2021-4-12,3395.040039,3351.149902,3355.209961,3379.389893,3281800,3379.389893
2021-4-13,3432,3395.629883,3400.850098,3400,3315800,3400
2021-4-14,3404.129883,3326,3404.040039,3333,3145200,3333
2021-4-15,3397,3352,3371,3379.090088,3233600,3379.090088
2021-4-16,3406.800049,3355.590088,3380,3399.439941,3186000,3399.439941
2021-4-19,3435.929932,3360.159912,3390.330078,3372.01001,2725400,3372.01001
2021-4-20,3382.98999,3316,3373.600098,3334.689941,2623000,3334.689941
2021-4-21,3362.860107,3303.810059,3316,3362.02002,2211200,3362.02002
2021-4-22,3372.870117,3301.449951,3371.679932,3309.040039,2580600,3309.040039
2021-4-23,3375,3308.5,3319.100098,3340.879883,3192800,3340.879883
2021-4-26,3428.449951,3330.939941,3348,3409,4880700,3409
2021-4-27,3460,3398.01001,3443.469971,3417.429932,3827100,3417.429932
2021-4-28,3489.879883,3425,3434.800049,3458.5,4631900,3458.5
2021-4-29,3514.449951,3435,3505.100098,3471.310059,7682400,3471.310059
2021-4-30,3554,3462.5,3525.120117,3467.419922,7009300,3467.419922
2021-5-3,3486.649902,3372.699951,3484.72998,3386.48999,5875500,3386.48999
2021-5-4,3367.97998,3272.129883,3356.189941,3311.870117,5439400,3311.870117
2021-5-5,3354.699951,3264.360107,3338.860107,3270.540039,3711300,3270.540039
2021-5-6,3314.399902,3247.199951,3270,3306.370117,4447700,3306.370117
2021-5-7,3330.889893,3289.070068,3319.090088,3291.610107,4710300,3291.610107
2021-5-10,3283,3190,3282.320068,3190.48999,5838600,3190.48999
2021-5-11,3238,3127.370117,3136.280029,3223.909912,4619800,3223.909912
2021-5-12,3207.939941,3133.100098,3185,3151.939941,4936400,3151.939941
2021-5-13,3203.840088,3133,3185.469971,3161.469971,3350900,3161.469971
2021-5-14,3228.860107,3183,3185.560059,3222.899902,3325000,3222.899902
2021-5-17,3292.75,3234.590088,3245.929932,3270.389893,3723900,3270.389893
2021-5-18,3312,3230.370117,3292.580078,3232.280029,2828400,3232.280029
2021-5-19,3234.75,3184,3195,3231.800049,2679700,3231.800049
2021-5-20,3259.679932,3236.179932,3244.399902,3247.679932,2633200,3247.679932
2021-5-21,3256.689941,3197.01001,3250,3203.080078,4104900,3203.080078
2021-5-24,3257.949951,3210.5,3215.5,3244.98999,2422800,3244.98999
2021-5-25,3279.820068,3213.76001,3266.669922,3259.050049,3261100,3259.050049
2021-5-26,3295.72998,3258.51001,3274.590088,3265.159912,2384000,3265.159912
2021-5-27,3260.360107,3230.040039,3256,3230.110107,2561200,3230.110107
2021-5-28,3247.98999,3219.699951,3242,3223.070068,2329800,3223.070068
2021-6-1,3250.97998,3209.060059,3243.5,3218.649902,2430000,3218.649902
2021-6-2,3235,3208,3223.100098,3233.98999,2014500,3233.98999
2021-6-3,3214.439941,3184.030029,3204.22998,3187.01001,2398300,3187.01001
2021-6-4,3221,3198.810059,3212,3206.219971,2249700,3206.219971
2021-6-7,3208,3172.199951,3197.330078,3198.01001,2215800,3198.01001
2021-6-8,3279.530029,3218.01001,3222.610107,3264.110107,3416700,3264.110107
2021-6-9,3297.580078,3270.699951,3272.870117,3281.149902,2455500,3281.149902
2021-6-10,3351,3281.149902,3282.01001,3349.649902,3476500,3349.649902
2021-6-11,3366.580078,3333.449951,3349.649902,3346.830078,2817400,3346.830078
2021-6-14,3385,3335.5,3346.830078,3383.870117,2569700,3383.870117
2021-6-15,3396.98999,3363.110107,3384,3383.129883,2426200,3383.129883
2021-6-16,3426.350098,3360.530029,3392,3415.25,4202800,3415.25
2021-6-17,3497.199951,3401,3403.179932,3489.23999,5136500,3489.23999
2021-6-18,3507,3473.709961,3479.98999,3486.899902,5247700,3486.899902
2021-6-21,3482,3434,3476.419922,3453.959961,3277100,3453.959961
2021-6-22,3523.780029,3456.090088,3458.060059,3505.439941,3345100,3505.439941
2021-6-23,3521,3483.199951,3505,3503.820068,2813300,3503.820068
2021-6-24,3524.860107,3430.850098,3507.639893,3449.080078,3832000,3449.080078
2021-6-25,3464.820068,3394.179932,3464,3401.459961,3941000,3401.459961
2021-6-28,3448,3413.51001,3416,3443.889893,2242800,3443.889893
2021-6-29,3456.030029,3423.030029,3438.820068,3448.139893,2098400,3448.139893
2021-6-30,3471.600098,3435,3441.060059,3440.159912,2404000,3440.159912
2021-7-1,3457,3409.419922,3434.610107,3432.969971,2037100,3432.969971
2021-7-2,3511.719971,3436.919922,3451.639893,3510.97998,3169400,3510.97998
2021-7-6,3685.47998,3529,3530.110107,3675.73999,6744800,3675.73999
2021-7-7,3734.199951,3678.909912,3717.379883,3696.580078,5328100,3696.580078
2021-7-8,3759.98999,3621.120117,3643.560059,3731.409912,5180600,3731.409912
2021-7-9,3748,3693.399902,3722.52002,3719.340088,3748200,3719.340088
2021-7-12,3757.290039,3696.790039,3744,3718.550049,2571600,3718.550049
2021-7-13,3773.080078,3671.320068,3702.100098,3677.360107,3845900,3677.360107
2021-7-14,3717.659912,3660.830078,3708.850098,3681.679932,3296600,3681.679932
2021-7-15,3695.399902,3620.919922,3694.199951,3631.199951,3185300,3631.199951
2021-7-16,3646.060059,3570.459961,3633.310059,3573.629883,4043700,3573.629883
2021-7-19,3550.209961,3499.159912,3532.580078,3549.590088,3784600,3549.590088
2021-7-20,3592,3518,3567.320068,3573.189941,3255700,3573.189941
2021-7-21,3586.449951,3543.639893,3576.379883,3585.199951,2319000,3585.199951
2021-7-22,3640.02002,3582.27002,3587.22998,3638.030029,3265400,3638.030029
2021-7-23,3666.110107,3622.040039,3640,3656.639893,2436300,3656.639893
2021-7-26,3712.080078,3647.25,3673.169922,3699.820068,2900100,3699.820068
2021-7-27,3698.5,3586.149902,3698.5,3626.389893,4131900,3626.389893
2021-7-28,3658.419922,3601,3633.780029,3630.320068,2999400,3630.320068
2021-7-29,3637.949951,3580.01001,3627.75,3599.919922,5520000,3599.919922
2021-7-30,3368.139893,3306.97998,3347.949951,3327.590088,9965600,3327.590088
2021-8-2,3358.919922,3317,3353.100098,3331.47998,3353900,3331.47998
2021-8-3,3391,3299.77002,3340.719971,3366.23999,4157300,3366.23999
2021-8-4,3388.879883,3345.560059,3379.350098,3354.719971,2183900,3354.719971
2021-8-5,3389,3340.919922,3356.219971,3375.98999,2433500,3375.98999
2021-8-6,3375,3329.040039,3375,3344.939941,2637600,3344.939941
2021-8-9,3354.879883,3328.52002,3343.610107,3341.870117,2148200,3341.870117
2021-8-10,3358,3315,3345.01001,3320.679932,2412600,3320.679932
2021-8-11,3337.699951,3277.790039,3331.449951,3292.110107,2947200,3292.110107
2021-8-12,3314.51001,3269.669922,3290,3303.5,2314100,3303.5
2021-8-13,3306.070068,3283,3305.669922,3293.969971,2056700,3293.969971
2021-8-16,3300,3211.129883,3283,3298.98999,3319700,3298.98999
2021-8-17,3280.48999,3225.679932,3277.5,3241.959961,3387900,3241.959961
2021-8-18,3254.100098,3200,3241.98999,3201.219971,2804300,3201.219971
2021-8-19,3233,3182.459961,3194.02002,3187.75,3782900,3187.75
2021-8-20,3207.810059,3175.76001,3203.870117,3199.949951,3358400,3199.949951
2021-8-23,3280.899902,3210.01001,3211.899902,3265.870117,3268100,3265.870117
2021-8-24,3315.48999,3274.580078,3280,3305.780029,2551800,3305.780029
2021-8-25,3321,3286.149902,3309.870117,3299.179932,1680300,3299.179932
2021-8-26,3332,3296,3299,3316,2098800,3316
2021-8-27,3352.320068,3313.75,3333.22998,3349.629883,2402400,3349.629883
2021-8-30,3445,3355.219971,3357.429932,3421.570068,3192200,3421.570068
2021-8-31,3472.580078,3395.590088,3424.800049,3470.790039,4356400,3470.790039
2021-9-1,3527,3475.23999,3496.399902,3479,3629900,3479
2021-9-2,3511.959961,3455,3494.76001,3463.120117,2923700,3463.120117
2021-9-3,3482.669922,3436.439941,3452,3478.050049,2575700,3478.050049
2021-9-7,3528.090088,3476.939941,3478,3509.290039,2737900,3509.290039
2021-9-8,3545.629883,3495.669922,3511.649902,3525.5,3053400,3525.5
2021-9-9,3549.98999,3480.370117,3526.02002,3484.159912,2719200,3484.159912
2021-9-10,3508.449951,3462.909912,3501.830078,3469.149902,2397300,3469.149902
2021-9-13,3497.959961,3438,3482.800049,3457.169922,2569000,3457.169922
2021-9-14,3486.810059,3437.709961,3475.550049,3450,1936900,3450
2021-9-15,3485.419922,3402.01001,3442.52002,3475.790039,2957500,3475.790039
2021-9-16,3492.550049,3446.139893,3459.959961,3488.23999,2583600,3488.23999
2021-9-17,3497.409912,3452.129883,3488.409912,3462.52002,4616600,3462.52002
2021-9-20,3419,3305.01001,3396,3355.72998,4669100,3355.72998
2021-9-21,3379.699951,3332.389893,3375,3343.629883,2780900,3343.629883
2021-9-22,3389,3341.050049,3351,3380.050049,2411400,3380.050049
2021-9-23,3428.959961,3380.050049,3380.050049,3416,2379400,3416
2021-9-24,3429.26001,3393.399902,3402.01001,3425.52002,2116200,3425.52002
2021-9-27,3415.570068,3339.610107,3371.5,3405.800049,3634500,3405.800049
2021-9-28,3369.189941,3290.100098,3357.709961,3315.959961,4430800,3315.959961
2021-9-29,3351.300049,3297.870117,3322.110107,3301.120117,2562300,3301.120117
2021-9-30,3327.850098,3273.98999,3316,3285.040039,2842400,3285.040039
2021-10-1,3309.169922,3255.939941,3289.01001,3283.26001,2835600,3283.26001
2021-10-4,3279.98999,3176.25,3279.389893,3189.780029,4523100,3189.780029
2021-10-5,3260.72998,3202.459961,3204.5,3221,3269200,3221
2021-10-6,3264.340088,3198.620117,3213.530029,3262.01001,2533000,3262.01001
2021-10-7,3325.75,3283.060059,3291.540039,3302.429932,2409100,3302.429932
2021-10-8,3321.429932,3288.199951,3317,3288.620117,1998200,3288.620117
2021-10-11,3292.590088,3238.100098,3275,3246.300049,2034200,3246.300049
2021-10-12,3267.530029,3236.280029,3257,3247.330078,1819600,3247.330078
2021-10-13,3288.379883,3261.090088,3269.709961,3284.280029,2420100,3284.280029
2021-10-14,3312.600098,3290.780029,3302.449951,3299.860107,2109500,3299.860107
2021-10-15,3410.419922,3304,3311.419922,3409.02002,5179900,3409.02002
2021-10-18,3449.169922,3385.100098,3388.360107,3446.73999,3174100,3446.73999
2021-10-19,3454.689941,3422,3434.290039,3444.149902,2386100,3444.149902
2021-10-20,3462.860107,3400.370117,3452.659912,3415.060059,2139800,3415.060059
2021-10-21,3440.280029,3403,3414.25,3435.01001,1881400,3435.01001
2021-10-22,3429.840088,3331.300049,3421,3335.550049,3139100,3335.550049
2021-10-25,3347.800049,3297.699951,3335,3320.370117,2226000,3320.370117
2021-10-26,3416.120117,3343.97998,3349.51001,3376.070068,2698300,3376.070068
2021-10-27,3437,3371.449951,3388,3392.48999,2702200,3392.48999
2021-10-28,3479,3386,3402.100098,3446.570068,5708700,3446.570068
2021-10-29,3374.820068,3273.320068,3300.02002,3372.429932,6486100,3372.429932
2021-11-1,3375.860107,3292.02002,3361.800049,3318.110107,3608900,3318.110107
2021-11-2,3331.120117,3283.550049,3315.01001,3312.75,2627600,3312.75
2021-11-3,3394.919922,3297.52002,3309,3384,3397200,3384
2021-11-4,3498.629883,3365,3370,3477,5353000,3477
2021-11-5,3566.25,3476.97998,3477,3518.98999,4997000,3518.98999
2021-11-8,3579,3487.860107,3523.23999,3488.97998,3074000,3488.97998
2021-11-9,3593.77002,3501.429932,3515.25,3576.22998,4294900,3576.22998
2021-11-10,3605.449951,3463.090088,3563.870117,3482.050049,4027400,3482.050049
2021-11-11,3543.23999,3467.469971,3513,3472.5,2264400,3472.5
2021-11-12,3540.72998,3447.050049,3485,3525.149902,2689400,3525.149902
2021-11-15,3593.879883,3525.810059,3537,3545.679932,2929700,3545.679932
2021-11-16,3576.5,3525.149902,3539,3540.699951,2217100,3540.699951
2021-11-17,3587.25,3545.350098,3564.719971,3549,2560300,3549
2021-11-18,3704.199951,3561,3566.350098,3696.060059,5703500,3696.060059
2021-11-19,3762.149902,3675.719971,3712.689941,3676.570068,4936700,3676.570068
2021-11-22,3713.459961,3567.5,3676.379883,3572.570068,4842200,3572.570068
2021-11-23,3621.050049,3527.709961,3585.040039,3580.040039,3690200,3580.040039
2021-11-24,3613.639893,3536.850098,3562.669922,3580.409912,2328000,3580.409912
2021-11-26,3633.5,3504.149902,3602.100098,3504.560059,2991300,3504.560059
2021-11-29,3596,3531.5,3547.639893,3561.570068,3265600,3561.570068
2021-11-30,3585.77002,3492.01001,3563.5,3507.070068,4001100,3507.070068
2021-12-1,3559.879883,3441.600098,3545,3443.719971,3745800,3443.719971
2021-12-2,3492.699951,3423.75,3460,3437.360107,3236300,3437.360107
2021-12-3,3469.870117,3338.600098,3455,3389.790039,4035600,3389.790039
2021-12-6,3473.909912,3338.689941,3393,3427.370117,3443000,3427.370117
2021-12-7,3549.98999,3466.689941,3492,3523.290039,3320500,3523.290039
2021-12-8,3543.600098,3495.01001,3523.01001,3523.159912,2262700,3523.159912
2021-12-9,3539.389893,3482.790039,3515,3483.419922,2303100,3483.419922
2021-12-10,3518.540039,3410,3508.340088,3444.23999,3034500,3444.23999
2021-12-13,3442,3382.600098,3440,3391.350098,3108500,3391.350098
2021-12-14,3389.97998,3328.800049,3351,3381.830078,2798800,3381.830078
2021-12-15,3472,3303.899902,3371.959961,3466.300049,3789700,3466.300049
2021-12-16,3483.320068,3363.209961,3467.370117,3377.419922,3043800,3377.419922
2021-12-17,3417.969971,3312.27002,3354.209961,3400.350098,4277100,3400.350098
2021-12-20,3357.48999,3312,3337,3341.580078,2868600,3341.580078
2021-12-21,3414.330078,3312.949951,3357.01001,3408.340088,2797800,3408.340088
2021-12-22,3441,3370.01001,3385.399902,3420.73999,2751800,3420.73999
2021-12-23,3439.5,3403,3408.560059,3421.370117,1839400,3421.370117
2021-12-27,3458.860107,3384.310059,3420.73999,3393.389893,2934400,3393.389893
2021-12-28,3443.52002,3382.709961,3403.649902,3413.219971,2731900,3413.219971
2021-12-29,3424.23999,3372.01001,3416.800049,3384.02002,1787700,3384.02002
2021-12-30,3417.76001,3370.47998,3394,3372.889893,1879200,3372.889893