|
Date,Open,High,Low,Close,Adj Close,Volume |
|
2016-01-04,25.652500,26.342501,25.500000,26.337500,24.443037,270597600 |
|
2016-01-05,26.437500,26.462500,25.602501,25.677500,23.830513,223164000 |
|
2016-01-06,25.139999,25.592501,24.967501,25.174999,23.364161,273829600 |
|
2016-01-07,24.670000,25.032499,24.107500,24.112499,22.378082,324377600 |
|
2016-01-08,24.637501,24.777500,24.190001,24.240000,22.496408,283192000 |
|
2016-01-11,24.742500,24.764999,24.334999,24.632500,22.860676,198957600 |
|
2016-01-12,25.137501,25.172501,24.709999,24.990000,23.192465,196616800 |
|
2016-01-13,25.080000,25.297501,24.325001,24.347500,22.596178,249758400 |
|
2016-01-14,24.490000,25.120001,23.934999,24.879999,23.090370,252680400 |
|
2016-01-15,24.049999,24.427500,23.840000,24.282499,22.535858,319335600 |
|
2016-01-19,24.602501,24.662500,23.875000,24.165001,22.426809,212350800 |
|
2016-01-20,23.775000,24.547501,23.355000,24.197500,22.456970,289337600 |
|
2016-01-21,24.264999,24.469999,23.735001,24.075001,22.343281,208646000 |
|
2016-01-22,24.657499,25.365000,24.592501,25.355000,23.531210,263202000 |
|
2016-01-25,25.379999,25.382500,24.802500,24.860001,23.071817,207178000 |
|
2016-01-26,24.982500,25.219999,24.517500,24.997499,23.199427,300308000 |
|
2016-01-27,24.010000,24.157499,23.334999,23.355000,21.675074,533478800 |
|
2016-01-28,23.447500,23.629999,23.097500,23.522499,21.830519,222715200 |
|
2016-01-29,23.697500,24.334999,23.587500,24.334999,22.584578,257666000 |
|
2016-02-01,24.117500,24.177500,23.850000,24.107500,22.373442,163774000 |
|
2016-02-02,23.855000,24.010000,23.570000,23.620001,21.921011,149428800 |
|
2016-02-03,23.750000,24.209999,23.520000,24.087500,22.354887,183857200 |
|
2016-02-04,23.965000,24.332500,23.797501,24.150000,22.534504,185886800 |
|
2016-02-05,24.129999,24.230000,23.422501,23.504999,21.932650,185672400 |
|
2016-02-08,23.282499,23.924999,23.260000,23.752501,22.163597,216085600 |
|
2016-02-09,23.572500,23.985001,23.482500,23.747499,22.158932,177324800 |
|
2016-02-10,23.980000,24.087500,23.525000,23.567499,21.990967,169374400 |
|
2016-02-11,23.447500,23.680000,23.147499,23.424999,21.858000,200298800 |
|
2016-02-12,23.547501,23.625000,23.252501,23.497499,21.925650,161405600 |
|
2016-02-16,23.754999,24.212500,23.652500,24.160000,22.543837,196231600 |
|
2016-02-17,24.167500,24.552500,24.037500,24.530001,22.889088,179452800 |
|
2016-02-18,24.709999,24.722500,24.022499,24.065001,22.455187,156084000 |
|
2016-02-19,24.000000,24.190001,23.950001,24.010000,22.403870,141496800 |
|
2016-02-22,24.077499,24.225000,23.980000,24.219999,22.599817,137123200 |
|
2016-02-23,24.100000,24.125000,23.637501,23.672501,22.088942,127770400 |
|
2016-02-24,23.495001,24.094999,23.330000,24.025000,22.417862,145022800 |
|
2016-02-25,24.012501,24.190001,23.812500,24.190001,22.571829,110330800 |
|
2016-02-26,24.299999,24.504999,24.145000,24.227501,22.606819,115964400 |
|
2016-02-29,24.215000,24.557501,24.162500,24.172501,22.555504,140865200 |
|
2016-03-01,24.412500,25.192499,24.355000,25.132500,23.451281,201628400 |
|
2016-03-02,25.127501,25.222500,24.910000,25.187500,23.502602,132678400 |
|
2016-03-03,25.145000,25.427500,25.112499,25.375000,23.677561,147822800 |
|
2016-03-04,25.592501,25.937500,25.342501,25.752501,24.029806,184220400 |
|
2016-03-07,25.597500,25.707500,25.240000,25.467501,23.763876,143315600 |
|
2016-03-08,25.195000,25.440001,25.100000,25.257500,23.567921,126247600 |
|
2016-03-09,25.327499,25.395000,25.067499,25.280001,23.588915,108806800 |
|
2016-03-10,25.352501,25.559999,25.037500,25.292500,23.600578,134054400 |
|
2016-03-11,25.559999,25.570000,25.375000,25.565001,23.854849,109632800 |
|
2016-03-14,25.477501,25.727501,25.445000,25.629999,23.915501,100304400 |
|
2016-03-15,25.990000,26.295000,25.962500,26.145000,24.396051,160270800 |
|
2016-03-16,26.152500,26.577499,26.147499,26.492500,24.720304,153214000 |
|
2016-03-17,26.379999,26.617500,26.240000,26.450001,24.680645,137682800 |
|
2016-03-18,26.584999,26.625000,26.297501,26.480000,24.708641,176820800 |
|
2016-03-21,26.482500,26.912500,26.285000,26.477501,24.706308,142010800 |
|
2016-03-22,26.312500,26.822500,26.302500,26.680000,24.895262,129777600 |
|
2016-03-23,26.620001,26.767500,26.475000,26.532499,24.757627,102814000 |
|
2016-03-24,26.367500,26.562500,26.222500,26.417500,24.650322,104532000 |
|
2016-03-28,26.500000,26.547501,26.264999,26.297501,24.538349,77645600 |
|
2016-03-29,26.222500,26.947500,26.219999,26.920000,25.119209,124760400 |
|
2016-03-30,27.162500,27.605000,27.150000,27.389999,25.557766,182404400 |
|
2016-03-31,27.430000,27.475000,27.219999,27.247499,25.424799,103553600 |
|
2016-04-01,27.195000,27.500000,27.049999,27.497499,25.658073,103496000 |
|
2016-04-04,27.605000,28.047501,27.567499,27.780001,25.921675,149424800 |
|
2016-04-05,27.377501,27.682501,27.355000,27.452499,25.616087,106314800 |
|
2016-04-06,27.557501,27.745001,27.299999,27.740000,25.884350,105616400 |
|
2016-04-07,27.487499,27.605000,27.030001,27.135000,25.319826,127207600 |
|
2016-04-08,27.227501,27.442499,27.042500,27.165001,25.347818,94326800 |
|
2016-04-11,27.242500,27.652500,27.207500,27.254999,25.431795,117630000 |
|
2016-04-12,27.334999,27.625000,27.165001,27.610001,25.763046,108929200 |
|
2016-04-13,27.700001,28.084999,27.700001,28.010000,26.136292,133029200 |
|
2016-04-14,27.905001,28.097500,27.832500,28.025000,26.150288,101895600 |
|
2016-04-15,28.027500,28.075001,27.432501,27.462500,25.625418,187756000 |
|
2016-04-18,27.222500,27.237499,26.735001,26.870001,25.072552,243286000 |
|
2016-04-19,26.969999,27.000000,26.557501,26.727501,24.939585,129539600 |
|
2016-04-20,26.660000,27.022499,26.514999,26.782499,24.990908,122444000 |
|
2016-04-21,26.732500,26.732500,26.379999,26.492500,24.720304,126210000 |
|
2016-04-22,26.252501,26.620001,26.155001,26.420000,24.652653,134732400 |
|
2016-04-25,26.250000,26.412500,26.127501,26.270000,24.512693,112126400 |
|
2016-04-26,25.977501,26.325001,25.977501,26.087500,24.342396,224064800 |
|
2016-04-27,24.000000,24.677500,23.920000,24.455000,22.819101,458408400 |
|
2016-04-28,24.402500,24.469999,23.562500,23.707500,22.121607,328970800 |
|
2016-04-29,23.497499,23.680000,23.127501,23.434999,21.867334,274126000 |
|
2016-05-02,23.492500,23.520000,23.100000,23.410000,21.844006,192640400 |
|
2016-05-03,23.549999,23.934999,23.420000,23.795000,22.203251,227325200 |
|
2016-05-04,23.799999,23.975000,23.455000,23.547501,21.972309,164102000 |
|
2016-05-05,23.500000,23.517500,23.170000,23.309999,21.883125,143562000 |
|
2016-05-06,23.342501,23.362499,22.962500,23.180000,21.761086,174799600 |
|
2016-05-09,23.250000,23.442499,23.147499,23.197500,21.777508,131745600 |
|
2016-05-10,23.332500,23.392500,23.027500,23.355000,21.925369,134747200 |
|
2016-05-11,23.370001,23.392500,23.115000,23.127501,21.711790,114876400 |
|
2016-05-12,23.180000,23.195000,22.367500,22.584999,21.202499,305258800 |
|
2016-05-13,22.500000,22.917500,22.500000,22.629999,21.244749,177571200 |
|
2016-05-16,23.097500,23.597500,22.912500,23.469999,22.033329,245039200 |
|
2016-05-17,23.637501,23.674999,23.252501,23.372499,21.941797,187667600 |
|
2016-05-18,23.540001,23.802500,23.472500,23.639999,22.192921,168249600 |
|
2016-05-19,23.660000,23.660000,23.392500,23.549999,22.108427,121768400 |
|
2016-05-20,23.660000,23.857500,23.629999,23.805000,22.347820,128104000 |
|
2016-05-23,23.967501,24.297501,23.917500,24.107500,22.631807,152074400 |
|
2016-05-24,24.305000,24.522499,24.209999,24.475000,22.976812,140560800 |
|
2016-05-25,24.667500,24.934999,24.527500,24.905001,23.380487,152675200 |
|
2016-05-26,24.920000,25.182501,24.660000,25.102501,23.565899,225324800 |
|
2016-05-27,24.860001,25.117500,24.812500,25.087500,23.551815,145364800 |
|
2016-05-31,24.900000,25.100000,24.705000,24.965000,23.436817,169228800 |
|
2016-06-01,24.754999,24.885000,24.582500,24.615000,23.108234,116693200 |
|
2016-06-02,24.400000,24.459999,24.157499,24.430000,22.934566,160766400 |
|
2016-06-03,24.447500,24.567499,24.362499,24.480000,22.981503,114019600 |
|
2016-06-06,24.497499,25.472500,24.387501,24.657499,23.148138,93170000 |
|
2016-06-07,24.812500,24.967501,24.740000,24.757500,23.242016,89638000 |
|
2016-06-08,24.754999,24.889999,24.670000,24.735001,23.220892,83392400 |
|
2016-06-09,24.625000,24.997499,24.615000,24.912500,23.387529,106405600 |
|
2016-06-10,24.632500,24.837500,24.620001,24.707500,23.195082,126851600 |
|
2016-06-13,24.672501,24.780001,24.275000,24.334999,22.845379,152082000 |
|
2016-06-14,24.330000,24.620001,24.187500,24.365000,22.873541,127727600 |
|
2016-06-15,24.455000,24.602501,24.257500,24.285000,22.798441,117780800 |
|
2016-06-16,24.112499,24.437500,24.017500,24.387501,22.894670,125307200 |
|
2016-06-17,24.155001,24.162500,23.825001,23.832500,22.373636,244032800 |
|
2016-06-20,24.000000,24.142500,23.757500,23.775000,22.319662,137647600 |
|
2016-06-21,23.735001,24.087500,23.670000,23.977501,22.509762,142185600 |
|
2016-06-22,24.062500,24.222500,23.837500,23.887501,22.425274,116876400 |
|
2016-06-23,23.985001,24.072500,23.812500,24.025000,22.554356,128960800 |
|
2016-06-24,23.227501,23.665001,23.162500,23.350000,21.920677,301245600 |
|
2016-06-27,23.250000,23.262501,22.875000,23.010000,21.601484,181958400 |
|
2016-06-28,23.225000,23.415001,23.035000,23.397499,21.965269,161779600 |
|
2016-06-29,23.492500,23.637501,23.407499,23.600000,22.155369,146124000 |
|
2016-06-30,23.610001,23.942499,23.575001,23.900000,22.437010,143345600 |
|
2016-07-01,23.872499,24.117500,23.832500,23.972500,22.505070,104106000 |
|
2016-07-05,23.847500,23.850000,23.615000,23.747499,22.293844,110820800 |
|
2016-07-06,23.650000,23.915001,23.592501,23.882500,22.420580,123796400 |
|
2016-07-07,23.924999,24.125000,23.905001,23.985001,22.516806,100558400 |
|
2016-07-08,24.122499,24.222500,24.012501,24.170000,22.690481,115648400 |
|
2016-07-11,24.187500,24.412500,24.182501,24.245001,22.760891,95179600 |
|
2016-07-12,24.292500,24.424999,24.280001,24.355000,22.864161,96670000 |
|
2016-07-13,24.352501,24.417500,24.209999,24.217501,22.735071,103568800 |
|
2016-07-14,24.347500,24.747499,24.330000,24.697500,23.185694,155676000 |
|
2016-07-15,24.730000,24.825001,24.625000,24.695000,23.183344,120548000 |
|
2016-07-18,24.674999,25.032499,24.650000,24.957500,23.429779,145975600 |
|
2016-07-19,24.889999,25.000000,24.834999,24.967501,23.439165,95119600 |
|
2016-07-20,25.000000,25.115000,24.934999,24.990000,23.460289,105104000 |
|
2016-07-21,24.957500,25.250000,24.782499,24.857500,23.335901,130808000 |
|
2016-07-22,24.815001,24.825001,24.577499,24.665001,23.155182,113254800 |
|
2016-07-25,24.562500,24.709999,24.230000,24.334999,22.845379,161531600 |
|
2016-07-26,24.205000,24.492500,24.105000,24.167500,22.688135,224959200 |
|
2016-07-27,26.067499,26.087500,25.687500,25.737499,24.162024,369379200 |
|
2016-07-28,25.707500,26.112499,25.705000,26.084999,24.488249,159479200 |
|
2016-07-29,26.047501,26.137501,25.920000,26.052500,24.457745,110934800 |
|
2016-08-01,26.102501,26.537500,26.102501,26.512501,24.889585,152671600 |
|
2016-08-02,26.512501,26.517500,26.000000,26.120001,24.521116,135266400 |
|
2016-08-03,26.202499,26.459999,26.192499,26.447500,24.828569,120810400 |
|
2016-08-04,26.395000,26.500000,26.320000,26.467501,24.981947,109634800 |
|
2016-08-05,26.567499,26.912500,26.545000,26.870001,25.361853,162213600 |
|
2016-08-08,26.879999,27.092501,26.790001,27.092501,25.571865,112148800 |
|
2016-08-09,27.057501,27.235001,27.002501,27.202499,25.675694,105260800 |
|
2016-08-10,27.177500,27.225000,26.940001,27.000000,25.484562,96034000 |
|
2016-08-11,27.129999,27.232500,26.962500,26.982500,25.468039,109938000 |
|
2016-08-12,26.945000,27.110001,26.945000,27.045000,25.527033,74641600 |
|
2016-08-15,27.035000,27.385000,27.020000,27.370001,25.833796,103472800 |
|
2016-08-16,27.407499,27.557501,27.302500,27.344999,25.810194,135177600 |
|
2016-08-17,27.275000,27.342501,27.084999,27.305000,25.772440,101424000 |
|
2016-08-18,27.307501,27.400000,27.254999,27.270000,25.739405,87938800 |
|
2016-08-19,27.192499,27.422501,27.090000,27.340000,25.805471,101472400 |
|
2016-08-22,27.215000,27.275000,26.962500,27.127501,25.604902,103280800 |
|
2016-08-23,27.147499,27.330000,27.132500,27.212500,25.685131,85030800 |
|
2016-08-24,27.142500,27.187500,26.920000,27.007500,25.491634,94700400 |
|
2016-08-25,26.847500,26.969999,26.670000,26.892500,25.383093,100344800 |
|
2016-08-26,26.852501,26.987499,26.577499,26.735001,25.234430,111065200 |
|
2016-08-29,26.655001,26.860001,26.572500,26.705000,25.206118,99881200 |
|
2016-08-30,26.450001,26.625000,26.375000,26.500000,25.012623,99455600 |
|
2016-08-31,26.415001,26.642500,26.410000,26.525000,25.036221,118649600 |
|
2016-09-01,26.535000,26.700001,26.405001,26.682501,25.184879,106806000 |
|
2016-09-02,26.924999,27.000000,26.705000,26.932501,25.420847,107210000 |
|
2016-09-06,26.975000,27.075001,26.877501,26.924999,25.413767,107521600 |
|
2016-09-07,26.957500,27.190001,26.767500,27.090000,25.569504,169457200 |
|
2016-09-08,26.812500,26.817499,26.309999,26.379999,24.899359,212008000 |
|
2016-09-09,26.160000,26.430000,25.782499,25.782499,24.335394,186228000 |
|
2016-09-12,25.662500,26.430000,25.632500,26.360001,24.880482,181171200 |
|
2016-09-13,26.877501,27.197500,26.809999,26.987499,25.472759,248704800 |
|
2016-09-14,27.182501,28.257500,27.150000,27.942499,26.374159,443554800 |
|
2016-09-15,28.465000,28.932501,28.372499,28.892500,27.270836,359934400 |
|
2016-09-16,28.780001,29.032499,28.510000,28.730000,27.117458,319547600 |
|
2016-09-19,28.797501,29.045000,28.312500,28.395000,26.801260,188092000 |
|
2016-09-20,28.262501,28.530001,28.127501,28.392500,26.798903,138057200 |
|
2016-09-21,28.462500,28.497499,28.110001,28.387501,26.794180,144012800 |
|
2016-09-22,28.587500,28.735001,28.500000,28.655001,27.046667,124296000 |
|
2016-09-23,28.605000,28.697500,27.887501,28.177500,26.595964,209924800 |
|
2016-09-26,27.910000,28.347500,27.887501,28.219999,26.636082,119477600 |
|
2016-09-27,28.250000,28.295000,28.084999,28.272499,26.685635,98429600 |
|
2016-09-28,28.422501,28.660000,28.357500,28.487499,26.888567,118564400 |
|
2016-09-29,28.290001,28.450001,27.950001,28.045000,26.470907,143548000 |
|
2016-09-30,28.115000,28.342501,27.950001,28.262501,26.676199,145516400 |
|
2016-10-03,28.177500,28.262501,28.070000,28.129999,26.551132,86807200 |
|
2016-10-04,28.264999,28.577499,28.157499,28.250000,26.664402,118947200 |
|
2016-10-05,28.350000,28.415001,28.172501,28.262501,26.676199,85812400 |
|
2016-10-06,28.424999,28.584999,28.282499,28.472500,26.874411,115117200 |
|
2016-10-07,28.577499,28.639999,28.377501,28.514999,26.914526,97433600 |
|
2016-10-10,28.754999,29.187500,28.680000,29.012501,27.384102,144944000 |
|
2016-10-11,29.424999,29.672501,29.049999,29.075001,27.443092,256164000 |
|
2016-10-12,29.337500,29.495001,29.187500,29.334999,27.688499,150347200 |
|
2016-10-13,29.197500,29.360001,28.930000,29.245001,27.603554,140769600 |
|
2016-10-14,29.469999,29.542500,29.282499,29.407499,27.756927,142608800 |
|
2016-10-17,29.332500,29.459999,29.195000,29.387501,27.738050,94499600 |
|
2016-10-18,29.545000,29.552500,29.362499,29.367500,27.719177,98214000 |
|
2016-10-19,29.312500,29.440001,28.450001,29.280001,27.636587,80138400 |
|
2016-10-20,29.215000,29.344999,29.082500,29.264999,27.622435,96503200 |
|
2016-10-21,29.202499,29.227501,29.070000,29.150000,27.513885,92770800 |
|
2016-10-24,29.275000,29.434999,29.250000,29.412500,27.761650,94154800 |
|
2016-10-25,29.487499,29.590000,29.327499,29.562500,27.903231,192516000 |
|
2016-10-26,28.577499,28.924999,28.327499,28.897499,27.275555,264536800 |
|
2016-10-27,28.847500,28.965000,28.525000,28.620001,27.013630,138248000 |
|
2016-10-28,28.467501,28.802500,28.362499,28.430000,26.834291,151446800 |
|
2016-10-31,28.412500,28.557501,28.299999,28.385000,26.791819,105677600 |
|
2016-11-01,28.365000,28.442499,27.632500,27.872499,26.308084,175303200 |
|
2016-11-02,27.850000,28.087500,27.807501,27.897499,26.331680,113326800 |
|
2016-11-03,27.745001,27.865000,27.387501,27.457500,26.049444,107730400 |
|
2016-11-04,27.132500,27.562500,27.027500,27.209999,25.814631,123348000 |
|
2016-11-07,27.520000,27.627501,27.365000,27.602501,26.187002,130240000 |
|
2016-11-08,27.577499,27.930000,27.424999,27.764999,26.341171,97016800 |
|
2016-11-09,27.469999,27.830000,27.012501,27.719999,26.298481,236705600 |
|
2016-11-10,27.772499,27.772499,26.457500,26.947500,25.565596,228538000 |
|
2016-11-11,26.780001,27.217501,26.637501,27.107500,25.717388,136575600 |
|
2016-11-14,26.927500,26.952499,26.020000,26.427500,25.072260,204702000 |
|
2016-11-15,26.642500,26.920000,26.540001,26.777500,25.404314,129058000 |
|
2016-11-16,26.674999,27.557501,26.650000,27.497499,26.087387,235362000 |
|
2016-11-17,27.452499,27.587500,27.207500,27.487499,26.077896,110528000 |
|
2016-11-18,27.430000,27.635000,27.415001,27.514999,26.103992,113715600 |
|
2016-11-21,27.530001,27.997499,27.502501,27.932501,26.500082,117058400 |
|
2016-11-22,27.987499,28.105000,27.850000,27.950001,26.516682,103862000 |
|
2016-11-23,27.840000,27.877501,27.582500,27.807501,26.381491,109705600 |
|
2016-11-25,27.782499,27.967501,27.737499,27.947500,26.514313,45903600 |
|
2016-11-28,27.857500,28.117500,27.847500,27.892500,26.462132,108776000 |
|
2016-11-29,27.695000,28.007500,27.517500,27.865000,26.436045,114115200 |
|
2016-11-30,27.900000,28.049999,27.567499,27.629999,26.213095,144649200 |
|
2016-12-01,27.592501,27.735001,27.257500,27.372499,25.968800,148347600 |
|
2016-12-02,27.292500,27.522499,27.212500,27.475000,26.066044,106112000 |
|
2016-12-05,27.500000,27.507500,27.062500,27.277500,25.878672,137298000 |
|
2016-12-06,27.375000,27.590000,27.297501,27.487499,26.077896,104782000 |
|
2016-12-07,27.315001,27.797501,27.290001,27.757500,26.334061,119994800 |
|
2016-12-08,27.715000,28.107500,27.650000,28.030001,26.592581,108273200 |
|
2016-12-09,28.077499,28.674999,28.077499,28.487499,27.026619,137610400 |
|
2016-12-12,28.322500,28.750000,28.122499,28.325001,26.872458,105497600 |
|
2016-12-13,28.459999,28.980000,28.437500,28.797501,27.320726,174935200 |
|
2016-12-14,28.760000,29.049999,28.745001,28.797501,27.320726,136127200 |
|
2016-12-15,28.844999,29.182501,28.807501,28.955000,27.470144,186098000 |
|
2016-12-16,29.117500,29.125000,28.912500,28.992500,27.505724,177404400 |
|
2016-12-19,28.950001,29.344999,28.937500,29.160000,27.664633,111117600 |
|
2016-12-20,29.184999,29.375000,29.170000,29.237499,27.738157,85700000 |
|
2016-12-21,29.200001,29.350000,29.195000,29.264999,27.764250,95132800 |
|
2016-12-22,29.087500,29.127501,28.910000,29.072500,27.581623,104343600 |
|
2016-12-23,28.897499,29.129999,28.897499,29.129999,27.636169,56998000 |
|
2016-12-27,29.129999,29.450001,29.122499,29.315001,27.811686,73187600 |
|
2016-12-28,29.379999,29.504999,29.049999,29.190001,27.693100,83623600 |
|
2016-12-29,29.112499,29.277500,29.100000,29.182501,27.685980,60158000 |
|
2016-12-30,29.162500,29.299999,28.857500,28.955000,27.470144,122345200 |
|
2017-01-03,28.950001,29.082500,28.690001,29.037500,27.548414,115127600 |
|
2017-01-04,28.962500,29.127501,28.937500,29.004999,27.517582,84472400 |
|
2017-01-05,28.980000,29.215000,28.952499,29.152500,27.657520,88774400 |
|
2017-01-06,29.195000,29.540001,29.117500,29.477501,27.965857,127007600 |
|
2017-01-09,29.487499,29.857500,29.485001,29.747499,28.222006,134247600 |
|
2017-01-10,29.692499,29.844999,29.575001,29.777500,28.250471,97848400 |
|
2017-01-11,29.684999,29.982500,29.650000,29.937500,28.402262,110354400 |
|
2017-01-12,29.725000,29.825001,29.552500,29.812500,28.283670,108344800 |
|
2017-01-13,29.777500,29.905001,29.702499,29.760000,28.233862,104447600 |
|
2017-01-17,29.584999,30.059999,29.555000,30.000000,28.461563,137759200 |
|
2017-01-18,30.000000,30.125000,29.927500,29.997499,28.459183,94852000 |
|
2017-01-19,29.850000,30.022499,29.842501,29.945000,28.409378,102389200 |
|
2017-01-20,30.112499,30.112499,29.932501,30.000000,28.461563,130391600 |
|
2017-01-23,30.000000,30.202499,29.942499,30.020000,28.480532,88200800 |
|
2017-01-24,29.887501,30.025000,29.875000,29.992500,28.454441,92844000 |
|
2017-01-25,30.105000,30.525000,30.070000,30.469999,28.907455,129510400 |
|
2017-01-26,30.417500,30.610001,30.400000,30.485001,28.921686,105350400 |
|
2017-01-27,30.535000,30.587500,30.400000,30.487499,28.924057,82251600 |
|
2017-01-30,30.232500,30.407499,30.165001,30.407499,28.848156,121510000 |
|
2017-01-31,30.287500,30.347500,30.155001,30.337500,28.781750,196804000 |
|
2017-02-01,31.757500,32.622501,31.752501,32.187500,30.536879,447940000 |
|
2017-02-02,31.995001,32.347500,31.945000,32.132500,30.484697,134841600 |
|
2017-02-03,32.077499,32.297501,32.040001,32.270000,30.615150,98029200 |
|
2017-02-06,32.282501,32.625000,32.224998,32.572498,30.902138,107383600 |
|
2017-02-07,32.634998,33.022499,32.612499,32.882500,31.196234,152735200 |
|
2017-02-08,32.837502,33.055000,32.805000,33.009998,31.317196,92016400 |
|
2017-02-09,32.912498,33.112499,32.779999,33.105000,31.543493,113399600 |
|
2017-02-10,33.115002,33.235001,33.012501,33.029999,31.472033,80262000 |
|
2017-02-13,33.270000,33.455002,33.187500,33.322498,31.750734,92141600 |
|
2017-02-14,33.367500,33.772499,33.312500,33.755001,32.162846,132904800 |
|
2017-02-15,33.880001,34.067501,33.654999,33.877499,32.279568,142492400 |
|
2017-02-16,33.917500,33.974998,33.709999,33.837502,32.241451,90338400 |
|
2017-02-17,33.775002,33.957500,33.775002,33.930000,32.329590,88792800 |
|
2017-02-21,34.057499,34.187500,33.994999,34.174999,32.563034,98028800 |
|
2017-02-22,34.107498,34.279999,34.027500,34.277500,32.660694,83347600 |
|
2017-02-23,34.345001,34.369999,34.075001,34.132500,32.522533,83152800 |
|
2017-02-24,33.977501,34.165001,33.820000,34.165001,32.553505,87106400 |
|
2017-02-27,34.285000,34.360001,34.070000,34.232498,32.617813,81029600 |
|
2017-02-28,34.270000,34.360001,34.174999,34.247501,32.632114,93931600 |
|
2017-03-01,34.472500,35.037498,34.400002,34.947498,33.299088,145658400 |
|
2017-03-02,35.000000,35.070000,34.689999,34.740002,33.101376,104844000 |
|
2017-03-03,34.695000,34.957500,34.647499,34.945000,33.296707,84432400 |
|
2017-03-06,34.842499,34.942501,34.650002,34.834999,33.191895,87000000 |
|
2017-03-07,34.764999,34.994999,34.697498,34.880001,33.234776,69785200 |
|
2017-03-08,34.737499,34.950001,34.705002,34.750000,33.110909,74828800 |
|
2017-03-09,34.685001,34.697498,34.262501,34.669998,33.034672,88623600 |
|
2017-03-10,34.812500,34.840000,34.660000,34.785000,33.144257,78451200 |
|
2017-03-13,34.712502,34.857498,34.705002,34.799999,33.158543,69686800 |
|
2017-03-14,34.825001,34.912498,34.709999,34.747501,33.108528,61236400 |
|
2017-03-15,34.852501,35.187500,34.757500,35.115002,33.458694,102767200 |
|
2017-03-16,35.180000,35.255001,35.064999,35.172501,33.513470,76928000 |
|
2017-03-17,35.250000,35.250000,34.972500,34.997501,33.346737,175540000 |
|
2017-03-20,35.099998,35.375000,35.057499,35.365002,33.696899,86168000 |
|
2017-03-21,35.527500,35.700001,34.932499,34.959999,33.311001,158119600 |
|
2017-03-22,34.962502,35.400002,34.939999,35.355000,33.687370,103440800 |
|
2017-03-23,35.314999,35.395000,35.152500,35.230000,33.568260,81385200 |
|
2017-03-24,35.375000,35.435001,35.087502,35.160000,33.501568,89582400 |
|
2017-03-27,34.847500,35.305000,34.654999,35.220001,33.558743,94300400 |
|
2017-03-28,35.227501,36.009998,35.154999,35.950001,34.254307,133499200 |
|
2017-03-29,35.919998,36.122501,35.797501,36.029999,34.330524,116760000 |
|
2017-03-30,36.047501,36.125000,35.875000,35.982498,34.285263,84829200 |
|
2017-03-31,35.930000,36.067501,35.752499,35.915001,34.220959,78646800 |
|
2017-04-03,35.927502,36.029999,35.762501,35.924999,34.230484,79942800 |
|
2017-04-04,35.812500,36.222500,35.792500,36.192501,34.485367,79565600 |
|
2017-04-05,36.055000,36.365002,35.952499,36.005001,34.306713,110871600 |
|
2017-04-06,36.072498,36.130001,35.862499,35.915001,34.220959,84596000 |
|
2017-04-07,35.932499,36.044998,35.817501,35.834999,34.144726,66688800 |
|
2017-04-10,35.900002,35.970001,35.724998,35.792500,34.104233,75733600 |
|
2017-04-11,35.735001,35.837502,35.014999,35.407501,33.737396,121517600 |
|
2017-04-12,35.400002,35.537498,35.252499,35.450001,33.777882,81400000 |
|
2017-04-13,35.477501,35.595001,35.262501,35.262501,33.599232,71291600 |
|
2017-04-17,35.369999,35.470001,35.217499,35.457500,33.785034,66328400 |
|
2017-04-18,35.352501,35.509998,35.277500,35.299999,33.634968,58790000 |
|
2017-04-19,35.470001,35.500000,35.112499,35.169998,33.511097,69313600 |
|
2017-04-20,35.305000,35.730000,35.290001,35.610001,33.930340,93278400 |
|
2017-04-21,35.610001,35.669998,35.462502,35.567501,33.889851,69283600 |
|
2017-04-24,35.875000,35.987499,35.794998,35.910000,34.216194,68537200 |
|
2017-04-25,35.977501,36.224998,35.967499,36.132500,34.428196,75486000 |
|
2017-04-26,36.117500,36.150002,35.845001,35.919998,34.225719,80164800 |
|
2017-04-27,35.980000,36.040001,35.827499,35.947498,34.251919,56985200 |
|
2017-04-28,36.022499,36.075001,35.817501,35.912498,34.218575,83441600 |
|
2017-05-01,36.275002,36.799999,36.240002,36.645000,34.916527,134411600 |
|
2017-05-02,36.884998,37.022499,36.709999,36.877499,35.138050,181408800 |
|
2017-05-03,36.397499,36.872501,36.067501,36.764999,35.030865,182788000 |
|
2017-05-04,36.630001,36.785000,36.452499,36.632500,34.904613,93487600 |
|
2017-05-05,36.689999,37.244999,36.689999,37.240002,35.483456,109310800 |
|
2017-05-08,37.257500,38.424999,37.257500,38.252499,36.448200,195009600 |
|
2017-05-09,38.467499,38.720001,38.362499,38.497501,36.681641,156521600 |
|
2017-05-10,38.407501,38.485001,38.027500,38.314999,36.507751,103222800 |
|
2017-05-11,38.112499,38.517502,38.077499,38.487499,36.823475,109020400 |
|
2017-05-12,38.674999,39.105000,38.667500,39.025002,37.337746,130108000 |
|
2017-05-15,39.002499,39.162498,38.762501,38.924999,37.242069,104038800 |
|
2017-05-16,38.985001,39.014999,38.680000,38.867500,37.187050,80194000 |
|
2017-05-17,38.400002,38.642502,37.427502,37.562500,35.938477,203070800 |
|
2017-05-18,37.817501,38.334999,37.782501,38.134998,36.486221,134272800 |
|
2017-05-19,38.345001,38.494999,38.157501,38.264999,36.610600,107843200 |
|
2017-05-22,38.500000,38.645000,38.227501,38.497501,36.833046,91865600 |
|
2017-05-23,38.724998,38.724998,38.327499,38.450001,36.787601,79675600 |
|
2017-05-24,38.459999,38.542500,38.167500,38.334999,36.677582,76712000 |
|
2017-05-25,38.432499,38.587502,38.257500,38.467499,36.804340,76942400 |
|
2017-05-26,38.500000,38.560001,38.327499,38.402500,36.742161,87710400 |
|
2017-05-30,38.355000,38.607498,38.332500,38.417500,36.756512,80507600 |
|
2017-05-31,38.492500,38.542500,38.095001,38.189999,36.538845,97804800 |
|
2017-06-01,38.292500,38.332500,38.055000,38.294998,36.639305,65616400 |
|
2017-06-02,38.395000,38.862499,38.222500,38.862499,37.182270,111082800 |
|
2017-06-05,38.584999,38.612499,38.365002,38.482498,36.818695,101326800 |
|
2017-06-06,38.474998,38.952499,38.445000,38.612499,36.943081,106499600 |
|
2017-06-07,38.755001,38.994999,38.619999,38.842499,37.163132,84278400 |
|
2017-06-08,38.812500,38.884998,38.599998,38.747501,37.072239,85003200 |
|
2017-06-09,38.797501,38.797501,36.505001,37.244999,35.634693,259530800 |
|
2017-06-12,36.435001,36.522499,35.627499,36.355000,34.783180,289229200 |
|
2017-06-13,36.790001,36.862499,36.287498,36.647499,35.063038,136661600 |
|
2017-06-14,36.875000,36.875000,35.959999,36.290001,34.720989,126124800 |
|
2017-06-15,35.830002,36.119999,35.552502,36.072498,34.512890,128661600 |
|
2017-06-16,35.945000,36.125000,35.549999,35.567501,34.029736,201444400 |
|
2017-06-19,35.915001,36.685001,35.915001,36.584999,35.003239,130165600 |
|
2017-06-20,36.717499,36.717499,36.235001,36.252499,34.685108,99600400 |
|
2017-06-21,36.380001,36.517502,36.152500,36.467499,34.890816,85063200 |
|
2017-06-22,36.442501,36.674999,36.279999,36.407501,34.833420,76425200 |
|
2017-06-23,36.282501,36.790001,36.277500,36.570000,34.988884,141757600 |
|
2017-06-26,36.792500,37.070000,36.345001,36.455002,34.878860,102769600 |
|
2017-06-27,36.252499,36.540001,35.904999,35.932499,34.378944,99047600 |
|
2017-06-28,36.122501,36.527500,35.790001,36.457500,34.881248,88329600 |
|
2017-06-29,36.177502,36.282501,35.570000,35.919998,34.366989,125997600 |
|
2017-06-30,36.112499,36.240002,35.945000,36.005001,34.448315,92096400 |
|
2017-07-03,36.220001,36.325001,35.775002,35.875000,34.323929,57111200 |
|
2017-07-05,35.922501,36.197498,35.680000,36.022499,34.465057,86278400 |
|
2017-07-06,35.755001,35.875000,35.602501,35.682499,34.139759,96515200 |
|
2017-07-07,35.724998,36.187500,35.724998,36.044998,34.486584,76806800 |
|
2017-07-10,36.027500,36.487499,35.842499,36.264999,34.697067,84362400 |
|
2017-07-11,36.182499,36.462502,36.095001,36.382500,34.809490,79127200 |
|
2017-07-12,36.467499,36.544998,36.205002,36.435001,34.859726,99538000 |
|
2017-07-13,36.375000,37.122501,36.360001,36.942501,35.345287,100797600 |
|
2017-07-14,36.992500,37.332500,36.832500,37.259998,35.649052,80528400 |
|
2017-07-17,37.205002,37.724998,37.142502,37.389999,35.773434,95174000 |
|
2017-07-18,37.299999,37.532501,37.167500,37.520000,35.897812,71475200 |
|
2017-07-19,37.619999,37.855000,37.487499,37.755001,36.122654,83692000 |
|
2017-07-20,37.875000,37.935001,37.547501,37.584999,35.959999,68974800 |
|
2017-07-21,37.497501,37.610001,37.220001,37.567501,35.943256,105010400 |
|
2017-07-24,37.645000,38.110001,37.474998,38.022499,36.378593,85972800 |
|
2017-07-25,37.950001,38.459999,37.950001,38.185001,36.534061,75415600 |
|
2017-07-26,38.337502,38.482498,38.264999,38.365002,36.706284,63124000 |
|
2017-07-27,38.437500,38.497501,36.825001,37.639999,36.012627,129905200 |
|
2017-07-28,37.472500,37.557499,37.297501,37.375000,35.759083,68854800 |
|
2017-07-31,37.474998,37.582500,37.032501,37.182499,35.574905,79383600 |
|
2017-08-01,37.275002,37.555000,37.102501,37.512501,35.890636,141474400 |
|
2017-08-02,39.820000,39.937500,39.040001,39.285000,37.586502,279747200 |
|
2017-08-03,39.262501,39.302502,38.755001,38.892502,37.210976,108389200 |
|
2017-08-04,39.017502,39.349998,38.922501,39.097500,37.407112,82239600 |
|
2017-08-07,39.264999,39.730000,39.167500,39.702499,37.985954,87481200 |
|
2017-08-08,39.650002,40.457500,39.567501,40.020000,38.289726,144823600 |
|
2017-08-09,39.814999,40.317501,39.777500,40.264999,38.524132,104526000 |
|
2017-08-10,39.974998,40.000000,38.657501,38.830002,37.297066,163217200 |
|
2017-08-11,39.150002,39.642502,39.017502,39.369999,37.815750,105028400 |
|
2017-08-14,39.830002,40.052502,39.687500,39.962502,38.384861,88490800 |
|
2017-08-15,40.165001,40.549999,40.035000,40.400002,38.805080,117862000 |
|
2017-08-16,40.485001,40.627499,40.037498,40.237499,38.649002,110686400 |
|
2017-08-17,40.130001,40.177502,39.459999,39.465000,37.906998,111762400 |
|
2017-08-18,39.465000,39.875000,39.180000,39.375000,37.820560,109712400 |
|
2017-08-21,39.375000,39.472500,38.777500,39.302502,37.750916,105474000 |
|
2017-08-22,39.557499,40.000000,39.505001,39.945000,38.368046,86418400 |
|
2017-08-23,39.767502,40.117500,39.720001,39.994999,38.416069,77596400 |
|
2017-08-24,40.107498,40.185001,39.637501,39.817501,38.245575,79275600 |
|
2017-08-25,39.912498,40.139999,39.817501,39.965000,38.387260,101920400 |
|
2017-08-28,40.035000,40.500000,39.982498,40.367500,38.773869,103864000 |
|
2017-08-29,40.025002,40.779999,40.000000,40.727501,39.119656,118067600 |
|
2017-08-30,40.950001,40.972500,40.652500,40.837502,39.225315,109078400 |
|
2017-08-31,40.910000,41.130001,40.869999,41.000000,39.381397,107140400 |
|
2017-09-01,41.200001,41.235001,40.907501,41.012501,39.393410,66364400 |
|
2017-09-05,40.937500,41.062500,40.139999,40.520000,38.920349,117874000 |
|
2017-09-06,40.677502,40.747501,40.130001,40.477501,38.879524,86606800 |
|
2017-09-07,40.522499,40.560001,40.090000,40.314999,38.723442,87714000 |
|
2017-09-08,40.215000,40.287498,39.632500,39.657501,38.091904,114446000 |
|
2017-09-11,40.125000,40.512501,39.972500,40.375000,38.781078,126323200 |
|
2017-09-12,40.652500,40.990002,39.692501,40.215000,38.627396,286856000 |
|
2017-09-13,39.967499,39.990002,39.477501,39.912498,38.336834,179629600 |
|
2017-09-14,39.747501,39.849998,39.522499,39.570000,38.007851,95042800 |
|
2017-09-15,39.617500,40.242500,39.500000,39.970001,38.392063,196458400 |
|
2017-09-18,40.027500,40.125000,39.500000,39.667500,38.101501,113077600 |
|
2017-09-19,39.877499,39.942501,39.610001,39.682499,38.115910,83242400 |
|
2017-09-20,39.474998,39.564999,38.457500,39.017502,37.477169,211805600 |
|
2017-09-21,38.950001,38.950001,38.187500,38.347500,36.833611,150046800 |
|
2017-09-22,37.884998,38.067501,37.639999,37.972500,36.473415,186581600 |
|
2017-09-25,37.497501,37.957500,37.290001,37.637501,36.151646,177549200 |
|
2017-09-26,37.945000,38.480000,37.922501,38.285000,36.773579,146640000 |
|
2017-09-27,38.450001,38.680000,38.384998,38.557499,37.035324,102016800 |
|
2017-09-28,38.472500,38.570000,38.174999,38.320000,36.807201,88022000 |
|
2017-09-29,38.302502,38.532501,38.000000,38.529999,37.008904,105199200 |
|
2017-10-02,38.564999,38.612499,38.180000,38.452499,36.934471,74795200 |
|
2017-10-03,38.502499,38.772499,38.477501,38.619999,37.095360,64921200 |
|
2017-10-04,38.407501,38.465000,38.115002,38.369999,36.855228,80655200 |
|
2017-10-05,38.544998,38.860001,38.512501,38.847500,37.313873,85135200 |
|
2017-10-06,38.742500,38.872501,38.639999,38.825001,37.292255,69630400 |
|
2017-10-09,38.952499,39.182499,38.872501,38.959999,37.421932,65051600 |
|
2017-10-10,39.014999,39.500000,38.775002,38.974998,37.436337,62468000 |
|
2017-10-11,38.992500,39.244999,38.937500,39.137501,37.592426,67622400 |
|
2017-10-12,39.087502,39.342499,38.932499,39.000000,37.460361,64500400 |
|
2017-10-13,39.182499,39.320000,39.102501,39.247501,37.698090,65576800 |
|
2017-10-16,39.474998,40.000000,39.412498,39.970001,38.392063,96486000 |
|
2017-10-17,39.945000,40.217499,39.807499,40.117500,38.533737,75989200 |
|
2017-10-18,40.105000,40.177502,39.900002,39.939999,38.363247,65496800 |
|
2017-10-19,39.187500,39.270000,38.755001,38.994999,37.455551,170336800 |
|
2017-10-20,39.152500,39.437500,38.990002,39.062500,37.520390,95896400 |
|
2017-10-23,39.222500,39.422501,38.875000,39.042500,37.501179,87937200 |
|
2017-10-24,39.072498,39.355000,39.049999,39.275002,37.724499,71028800 |
|
2017-10-25,39.227501,39.387501,38.817501,39.102501,37.558807,84828400 |
|
2017-10-26,39.307499,39.457500,39.195000,39.352501,37.798935,68002000 |
|
2017-10-27,39.822498,40.900002,39.674999,40.762501,39.153267,177816800 |
|
2017-10-30,40.972500,42.017502,40.930000,41.680000,40.034557,178803200 |
|
2017-10-31,41.974998,42.412498,41.735001,42.259998,40.591652,144187200 |
|
2017-11-01,42.467499,42.485001,41.402500,41.722500,40.075378,134551200 |
|
2017-11-02,41.650002,42.125000,41.320000,42.027500,40.368340,165573600 |
|
2017-11-03,43.500000,43.564999,42.779999,43.125000,41.422508,237594400 |
|
2017-11-06,43.092499,43.747501,42.930000,43.562500,41.842739,140105200 |
|
2017-11-07,43.477501,43.812500,43.400002,43.702499,41.977203,97446000 |
|
2017-11-08,43.665001,44.060001,43.582500,44.060001,42.320599,97638000 |
|
2017-11-09,43.777500,44.025002,43.285000,43.970001,42.234150,117930400 |
|
2017-11-10,43.777500,43.845001,43.567501,43.667500,42.094368,100582000 |
|
2017-11-13,43.375000,43.625000,43.349998,43.492500,41.925674,67928400 |
|
2017-11-14,43.259998,43.369999,42.794998,42.834999,41.291862,99130000 |
|
2017-11-15,42.492500,42.580002,42.095001,42.270000,40.747211,116632400 |
|
2017-11-16,42.794998,42.967499,42.575001,42.775002,41.234024,94550000 |
|
2017-11-17,42.759998,42.847500,42.410000,42.537498,41.005077,87598000 |
|
2017-11-20,42.572498,42.639999,42.389999,42.494999,40.964115,65049600 |
|
2017-11-21,42.695000,43.424999,42.695000,43.285000,41.725651,100525200 |
|
2017-11-22,43.340000,43.750000,43.262501,43.740002,42.164257,102355600 |
|
2017-11-24,43.775002,43.875000,43.662498,43.742500,42.166676,56106800 |
|
2017-11-27,43.762501,43.770000,43.334999,43.522499,41.954594,82867200 |
|
2017-11-28,43.575001,43.717499,42.965000,43.267502,41.708782,105715200 |
|
2017-11-29,43.157501,43.230000,41.790001,42.369999,40.843628,166665600 |
|
2017-11-30,42.607498,43.035000,42.110001,42.962502,41.414772,166108800 |
|
2017-12-01,42.487499,42.917500,42.125000,42.762501,41.221973,159037200 |
|
2017-12-04,43.119999,43.154999,42.407501,42.450001,40.920731,130169600 |
|
2017-12-05,42.264999,42.880001,42.099998,42.410000,40.882164,109400800 |
|
2017-12-06,41.875000,42.549999,41.615002,42.252499,40.730350,114240000 |
|
2017-12-07,42.257500,42.610001,42.227501,42.330002,40.805065,102693200 |
|
2017-12-08,42.622501,42.750000,42.205002,42.342499,40.817101,93420800 |
|
2017-12-11,42.299999,43.222500,42.197498,43.167500,41.612385,141095200 |
|
2017-12-12,43.037498,43.097500,42.865002,42.924999,41.378620,77636800 |
|
2017-12-13,43.125000,43.384998,43.000000,43.067501,41.515987,95273600 |
|
2017-12-14,43.099998,43.282501,42.912498,43.055000,41.503937,81906000 |
|
2017-12-15,43.407501,43.542500,43.115002,43.492500,41.925674,160677200 |
|
2017-12-18,43.720001,44.299999,43.715000,44.105000,42.516113,117684400 |
|
2017-12-19,43.757500,43.847500,43.522499,43.634998,42.063038,109745600 |
|
2017-12-20,43.717499,43.855000,43.312500,43.587502,42.017254,93902400 |
|
2017-12-21,43.542500,44.005001,43.525002,43.752499,42.176311,83799600 |
|
2017-12-22,43.669998,43.855000,43.625000,43.752499,42.176311,65397600 |
|
2017-12-26,42.700001,42.867500,42.419998,42.642502,41.106304,132742000 |
|
2017-12-27,42.525002,42.695000,42.427502,42.650002,41.113533,85992800 |
|
2017-12-28,42.750000,42.962502,42.619999,42.770000,41.229214,65920800 |
|
2017-12-29,42.630001,42.647499,42.305000,42.307499,40.783367,103999600 |
|
2018-01-02,42.540001,43.075001,42.314999,43.064999,41.513580,102223600 |
|
2018-01-03,43.132500,43.637501,42.990002,43.057499,41.506344,118071600 |
|
2018-01-04,43.134998,43.367500,43.020000,43.257500,41.699139,89738400 |
|
2018-01-05,43.360001,43.842499,43.262501,43.750000,42.173893,94640000 |
|
2018-01-08,43.587502,43.902500,43.482498,43.587502,42.017254,82271200 |
|
2018-01-09,43.637501,43.764999,43.352501,43.582500,42.012432,86336000 |
|
2018-01-10,43.290001,43.575001,43.250000,43.572498,42.002796,95839600 |
|
2018-01-11,43.647499,43.872501,43.622501,43.820000,42.241379,74670800 |
|
2018-01-12,44.044998,44.340000,43.912498,44.272499,42.677582,101672400 |
|
2018-01-16,44.474998,44.847500,44.035000,44.047501,42.460686,118263600 |
|
2018-01-17,44.037498,44.812500,43.767502,44.775002,43.161980,137547200 |
|
2018-01-18,44.842499,45.025002,44.562500,44.814999,43.200535,124773600 |
|
2018-01-19,44.652500,44.895000,44.352501,44.615002,43.007744,129700400 |
|
2018-01-22,44.325001,44.445000,44.150002,44.250000,42.655895,108434400 |
|
2018-01-23,44.325001,44.860001,44.205002,44.259998,42.665524,130756400 |
|
2018-01-24,44.312500,44.325001,43.299999,43.555000,41.985931,204420400 |
|
2018-01-25,43.627499,43.737499,42.632500,42.777500,41.236435,166116000 |
|
2018-01-26,43.000000,43.000000,42.514999,42.877499,41.332829,156572000 |
|
2018-01-29,42.540001,42.540001,41.767502,41.990002,40.477306,202561600 |
|
2018-01-30,41.382500,41.842499,41.174999,41.742500,40.238724,184192800 |
|
2018-01-31,41.717499,42.110001,41.625000,41.857498,40.349579,129915600 |
|
2018-02-01,41.792500,42.154999,41.689999,41.945000,40.433929,188923200 |
|
2018-02-02,41.500000,41.700001,40.025002,40.125000,38.679497,346375200 |
|
2018-02-05,39.775002,40.970001,39.000000,39.122501,37.713100,290954000 |
|
2018-02-06,38.707500,40.930000,38.500000,40.757500,39.289200,272975200 |
|
2018-02-07,40.772499,40.849998,39.767502,39.884998,38.448132,206434400 |
|
2018-02-08,40.072498,40.250000,38.757500,38.787498,37.390179,217562000 |
|
2018-02-09,39.267502,39.472500,37.560001,39.102501,37.847511,282690400 |
|
2018-02-12,39.625000,40.972500,39.377499,40.677502,39.371960,243278000 |
|
2018-02-13,40.487499,41.187500,40.412498,41.084999,39.766384,130196800 |
|
2018-02-14,40.759998,41.884998,40.720001,41.842499,40.499569,162579600 |
|
2018-02-15,42.447498,43.272499,42.250000,43.247501,41.859478,204588800 |
|
2018-02-16,43.090000,43.705002,42.942501,43.107498,41.723969,160704400 |
|
2018-02-20,43.012501,43.564999,42.855000,42.962502,41.583626,135722000 |
|
2018-02-21,43.207500,43.529999,42.752499,42.767502,41.394882,149886400 |
|
2018-02-22,42.950001,43.487499,42.927502,43.125000,41.740910,123967600 |
|
2018-02-23,43.417500,43.912498,43.384998,43.875000,42.466835,135249600 |
|
2018-02-26,44.087502,44.847500,44.052502,44.742500,43.306488,152648800 |
|
2018-02-27,44.775002,45.119999,44.540001,44.597500,43.166153,155712400 |
|
2018-02-28,44.814999,45.154999,44.512501,44.529999,43.100819,151128400 |
|
2018-03-01,44.634998,44.945000,43.165001,43.750000,42.345840,195208000 |
|
2018-03-02,43.200001,44.075001,43.112499,44.052502,42.638641,153816000 |
|
2018-03-05,43.802502,44.435001,43.630001,44.205002,42.786251,113605600 |
|
2018-03-06,44.477501,44.562500,44.032501,44.167500,42.749950,95154000 |
|
2018-03-07,43.735001,43.962502,43.567501,43.757500,42.353111,126814000 |
|
2018-03-08,43.869999,44.279999,43.767502,44.235001,42.815285,95096400 |
|
2018-03-09,44.490002,45.000000,44.347500,44.994999,43.550888,128740800 |
|
2018-03-12,45.072498,45.597500,45.052502,45.430000,43.971928,128828400 |
|
2018-03-13,45.647499,45.875000,44.810001,44.992500,43.548473,126774000 |
|
2018-03-14,45.080002,45.130001,44.452499,44.610001,43.178246,117473600 |
|
2018-03-15,44.625000,45.060001,44.517502,44.662498,43.229061,90975200 |
|
2018-03-16,44.662498,44.779999,44.404999,44.505001,43.076622,157618800 |
|
2018-03-19,44.330002,44.367500,43.415001,43.825001,42.418446,133787200 |
|
2018-03-20,43.810001,44.200001,43.735001,43.810001,42.403927,78597600 |
|
2018-03-21,43.759998,43.772499,42.814999,42.817501,41.443279,148219600 |
|
2018-03-22,42.500000,43.169998,42.150002,42.212502,40.857697,165963200 |
|
2018-03-23,42.097500,42.480000,41.235001,41.235001,39.911564,164115200 |
|
2018-03-26,42.017502,43.275002,41.610001,43.192501,41.806248,150164800 |
|
2018-03-27,43.419998,43.787498,41.730000,42.084999,40.734283,163690400 |
|
2018-03-28,41.812500,42.505001,41.297501,41.619999,40.284210,166674000 |
|
2018-03-29,41.952499,42.937500,41.724998,41.945000,40.598782,153594000 |
|
2018-04-02,41.660000,42.235001,41.117500,41.669998,40.332607,150347200 |
|
2018-04-03,41.910000,42.187500,41.220001,42.097500,40.746387,121112000 |
|
2018-04-04,41.220001,43.002499,41.192501,42.902500,41.525551,138422000 |
|
2018-04-05,43.145000,43.557499,43.020000,43.200001,41.813499,107732800 |
|
2018-04-06,42.742500,43.119999,42.049999,42.095001,40.743973,140021200 |
|
2018-04-09,42.470001,43.272499,42.462502,42.512501,41.148064,116070800 |
|
2018-04-10,43.250000,43.500000,42.882500,43.312500,41.922394,113634400 |
|
2018-04-11,43.057499,43.480000,42.924999,43.110001,41.726391,89726400 |
|
2018-04-12,43.352501,43.750000,43.259998,43.535000,42.137756,91557200 |
|
2018-04-13,43.695000,43.959999,43.462502,43.682499,42.280510,100497200 |
|
2018-04-16,43.757500,44.047501,43.707500,43.955002,42.544277,86313600 |
|
2018-04-17,44.122501,44.735001,44.102501,44.560001,43.129852,106421600 |
|
2018-04-18,44.452499,44.705002,44.220001,44.459999,43.033062,83018000 |
|
2018-04-19,43.439999,43.847500,43.165001,43.200001,41.813499,139235200 |
|
2018-04-20,42.650002,42.805000,41.357498,41.430000,40.100307,261964400 |
|
2018-04-23,41.707500,41.730000,41.022499,41.310001,39.984165,146062000 |
|
2018-04-24,41.417500,41.582500,40.305000,40.735001,39.427620,134768000 |
|
2018-04-25,40.654999,41.355000,40.602501,40.912498,39.599415,113528400 |
|
2018-04-26,41.029999,41.432499,40.842499,41.055000,39.737343,111852000 |
|
2018-04-27,41.000000,41.082500,40.157501,40.580002,39.277592,142623200 |
|
2018-04-30,40.532501,41.814999,40.459999,41.314999,39.988998,169709600 |
|
2018-05-01,41.602501,42.299999,41.317501,42.275002,40.918182,214277600 |
|
2018-05-02,43.807499,44.437500,43.450001,44.142502,42.725754,266157600 |
|
2018-05-03,43.970001,44.375000,43.610001,44.222500,42.803181,136272800 |
|
2018-05-04,44.562500,46.062500,44.542500,45.957500,44.482498,224805200 |
|
2018-05-07,46.294998,46.917500,46.187500,46.290001,44.804325,169805600 |
|
2018-05-08,46.247501,46.555000,45.917500,46.512501,45.019688,113611200 |
|
2018-05-09,46.637501,46.849998,46.305000,46.840000,45.336678,92844800 |
|
2018-05-10,46.935001,47.592499,46.912498,47.509998,45.985168,111957200 |
|
2018-05-11,47.372501,47.514999,46.862499,47.147499,45.810276,104848800 |
|
2018-05-14,47.252499,47.382500,46.965000,47.037498,45.703396,83115200 |
|
2018-05-15,46.695000,46.767502,46.275002,46.610001,45.288029,94780800 |
|
2018-05-16,46.517502,47.115002,46.500000,47.044998,45.710678,76732400 |
|
2018-05-17,47.000000,47.227501,46.590000,46.747501,45.421623,69176000 |
|
2018-05-18,46.797501,46.952499,46.532501,46.577499,45.256443,73190800 |
|
2018-05-21,47.000000,47.317501,46.727501,46.907501,45.577084,73603200 |
|
2018-05-22,47.095001,47.220001,46.695000,46.790001,45.462914,60962800 |
|
2018-05-23,46.587502,47.125000,46.439999,47.090000,45.754414,80233600 |
|
2018-05-24,47.192501,47.209999,46.552502,47.037498,45.703396,92936000 |
|
2018-05-25,47.057499,47.412498,46.912498,47.145000,45.807850,69844000 |
|
2018-05-29,46.900002,47.187500,46.717499,46.974998,45.642673,90056400 |
|
2018-05-30,46.930000,47.000000,46.695000,46.875000,45.545509,74762000 |
|
2018-05-31,46.805000,47.057499,46.535000,46.717499,45.392467,109931200 |
|
2018-06-01,46.997501,47.564999,46.937500,47.560001,46.211071,93770000 |
|
2018-06-04,47.910000,48.355000,47.837502,47.957500,46.597305,105064800 |
|
2018-06-05,48.267502,48.485001,48.090000,48.327499,46.956806,86264000 |
|
2018-06-06,48.407501,48.520000,47.980000,48.494999,47.119556,83734400 |
|
2018-06-07,48.535000,48.549999,48.084999,48.365002,46.993248,85388800 |
|
2018-06-08,47.792500,48.000000,47.442501,47.924999,46.565727,106627200 |
|
2018-06-11,47.837502,47.992500,47.552502,47.807499,46.451557,73234000 |
|
2018-06-12,47.847500,48.152500,47.787498,48.070000,46.706612,67644400 |
|
2018-06-13,48.105000,48.220001,47.610001,47.674999,46.322815,86553600 |
|
2018-06-14,47.887501,47.892502,47.555000,47.700001,46.347111,86440400 |
|
2018-06-15,47.507500,47.540001,47.064999,47.209999,45.871010,246876800 |
|
2018-06-18,46.970001,47.305000,46.799999,47.185001,45.846710,73939600 |
|
2018-06-19,46.285000,46.582500,45.862499,46.422501,45.105843,134314000 |
|
2018-06-20,46.587502,46.799999,46.432499,46.625000,45.302597,82514800 |
|
2018-06-21,46.812500,47.087502,46.235001,46.365002,45.049973,102847600 |
|
2018-06-22,46.529999,46.537498,46.174999,46.230000,44.918793,108801600 |
|
2018-06-25,45.849998,46.230000,45.182499,45.542500,44.250797,126652400 |
|
2018-06-26,45.747501,46.632500,45.634998,46.107498,44.799770,98276800 |
|
2018-06-27,46.307499,46.820000,46.007500,46.040001,44.734184,101141200 |
|
2018-06-28,46.025002,46.552502,45.950001,46.375000,45.059692,69460800 |
|
2018-06-29,46.572498,46.797501,45.727501,46.277500,44.964947,90950800 |
|
2018-07-02,45.955002,46.825001,45.855000,46.794998,45.467773,70925200 |
|
2018-07-03,46.947498,46.987499,45.884998,45.980000,44.675892,55819200 |
|
2018-07-05,46.314999,46.602501,46.070000,46.349998,45.035393,66416800 |
|
2018-07-06,46.355000,47.107498,46.299999,46.992500,45.659668,69940800 |
|
2018-07-09,47.375000,47.669998,47.325001,47.645000,46.293667,79026400 |
|
2018-07-10,47.677502,47.820000,47.544998,47.587502,46.237808,63756400 |
|
2018-07-11,47.125000,47.445000,46.902500,46.970001,45.637810,75326000 |
|
2018-07-12,47.382500,47.852501,47.327499,47.757500,46.402977,72164400 |
|
2018-07-13,47.770000,47.959999,47.724998,47.832500,46.475845,50055600 |
|
2018-07-16,47.880001,48.162498,47.605000,47.727501,46.373833,60172400 |
|
2018-07-17,47.437500,47.967499,47.299999,47.862499,46.504997,62138000 |
|
2018-07-18,47.945000,47.950001,47.482498,47.599998,46.249939,65573600 |
|
2018-07-19,47.422501,48.137501,47.422501,47.970001,46.609451,81147200 |
|
2018-07-20,47.945000,48.107498,47.542500,47.860001,46.502579,82704800 |
|
2018-07-23,47.669998,47.990002,47.389999,47.902500,46.543858,63957600 |
|
2018-07-24,48.112499,48.415001,48.012501,48.250000,46.881512,74791600 |
|
2018-07-25,48.264999,48.712502,48.107498,48.705002,47.323605,66839600 |
|
2018-07-26,48.652500,48.990002,48.402500,48.552502,47.175430,76304000 |
|
2018-07-27,48.747501,48.797501,47.525002,47.744999,46.390831,96096000 |
|
2018-07-30,47.974998,48.049999,47.267502,47.477501,46.130917,84118000 |
|
2018-07-31,47.575001,48.035000,47.334999,47.572498,46.223221,157492000 |
|
2018-08-01,49.782501,50.439999,49.327499,50.375000,48.946239,271742800 |
|
2018-08-02,50.145000,52.095001,50.087502,51.847500,50.376972,249616000 |
|
2018-08-03,51.757500,52.185001,51.369999,51.997501,50.522717,133789600 |
|
2018-08-06,52.000000,52.312500,51.767502,52.267502,50.785061,101701600 |
|
2018-08-07,52.330002,52.375000,51.689999,51.777500,50.308956,102349600 |
|
2018-08-08,51.512501,51.952499,51.130001,51.812500,50.342972,90102000 |
|
2018-08-09,52.382500,52.445000,51.799999,52.220001,50.738911,93970400 |
|
2018-08-10,51.840000,52.275002,51.667500,51.882500,50.587772,98444800 |
|
2018-08-13,52.327499,52.737499,51.924999,52.217499,50.914410,103563600 |
|
2018-08-14,52.540001,52.639999,52.064999,52.437500,51.128937,82992000 |
|
2018-08-15,52.305000,52.685001,52.082500,52.560001,51.248371,115230400 |
|
2018-08-16,52.937500,53.452499,52.867500,53.330002,51.999161,114001600 |
|
2018-08-17,53.360001,54.487499,53.290001,54.395000,53.037575,141708000 |
|
2018-08-20,54.525002,54.794998,53.777500,53.865002,52.520805,121150800 |
|
2018-08-21,54.200001,54.297501,53.507500,53.759998,52.418423,104639200 |
|
2018-08-22,53.525002,54.090000,53.459999,53.762501,52.420864,76072400 |
|
2018-08-23,53.662498,54.262501,53.650002,53.872501,52.528122,75532800 |
|
2018-08-24,54.150002,54.224998,53.777500,54.040001,52.691441,73905600 |
|
2018-08-27,54.287498,54.685001,54.082500,54.485001,53.125328,82100400 |
|
2018-08-28,54.752499,55.134998,54.730000,54.924999,53.554352,91107200 |
|
2018-08-29,55.037498,55.872501,54.852501,55.744999,54.353893,109019200 |
|
2018-08-30,55.812500,57.064999,55.599998,56.257500,54.853600,195175200 |
|
2018-08-31,56.627499,57.217499,56.500000,56.907501,55.487377,173360400 |
|
2018-09-04,57.102501,57.294998,56.657501,57.090000,55.665325,109560400 |
|
2018-09-05,57.247501,57.417500,56.275002,56.717499,55.302128,133332000 |
|
2018-09-06,56.557499,56.837502,55.325001,55.775002,54.383144,137160000 |
|
2018-09-07,55.462502,56.342499,55.177502,55.325001,53.944374,150479200 |
|
2018-09-10,55.237499,55.462502,54.117500,54.582500,53.220398,158066000 |
|
2018-09-11,54.502499,56.075001,54.139999,55.962502,54.565971,142996000 |
|
2018-09-12,56.235001,56.250000,54.959999,55.267502,53.888309,197114800 |
|
2018-09-13,55.880001,57.087502,55.642502,56.602501,55.189991,166825600 |
|
2018-09-14,56.437500,56.709999,55.630001,55.959999,54.563526,127997200 |
|
2018-09-17,55.537498,55.737499,54.317501,54.470001,53.110710,148780400 |
|
2018-09-18,54.447498,55.462502,54.279999,54.560001,53.198463,126286800 |
|
2018-09-19,54.625000,54.904999,53.825001,54.592499,53.230145,108495200 |
|
2018-09-20,55.060001,55.570000,54.787498,55.007500,53.634800,106435200 |
|
2018-09-21,55.195000,55.340000,54.322498,54.415001,53.057083,384986800 |
|
2018-09-24,54.205002,55.314999,54.157501,55.197498,53.820053,110773600 |
|
2018-09-25,54.937500,55.705002,54.924999,55.547501,54.161320,98217600 |
|
2018-09-26,55.250000,55.937500,54.939999,55.105000,53.729858,95938800 |
|
2018-09-27,55.955002,56.610001,55.884998,56.237499,54.834099,120724800 |
|
2018-09-28,56.197498,56.459999,56.005001,56.435001,55.026672,91717600 |
|
2018-10-01,56.987499,57.355000,56.587502,56.814999,55.397186,94403200 |
|
2018-10-02,56.812500,57.500000,56.657501,57.320000,55.889587,99152800 |
|
2018-10-03,57.512501,58.367500,57.445000,58.017502,56.569679,114619200 |
|
2018-10-04,57.695000,58.087502,56.682499,56.997501,55.575134,128168000 |
|
2018-10-05,56.990002,57.102501,55.145000,56.072498,54.673214,134322000 |
|
2018-10-08,55.552502,56.200001,55.049999,55.942501,54.546471,118655600 |
|
2018-10-09,55.910000,56.817501,55.562500,56.717499,55.302128,107564000 |
|
2018-10-10,56.365002,56.587502,54.012501,54.090000,52.740185,167962400 |
|
2018-10-11,53.630001,54.875000,53.080002,53.612499,52.274609,212497600 |
|
2018-10-12,55.105000,55.720001,54.209999,55.527500,54.141819,161351600 |
|
2018-10-15,55.290001,55.457500,54.317501,54.340000,52.983948,123164000 |
|
2018-10-16,54.732498,55.747501,54.189999,55.537498,54.151566,116736000 |
|
2018-10-17,55.575001,55.660000,54.834999,55.297501,53.917561,91541600 |
|
2018-10-18,54.465000,54.935001,53.250000,54.005001,52.657307,130325200 |
|
2018-10-19,54.514999,55.314999,54.357498,54.827499,53.459282,132314800 |
|
2018-10-22,54.947498,55.840000,54.735001,55.162498,53.785923,115168400 |
|
2018-10-23,53.957500,55.812500,53.674999,55.682499,54.292950,155071200 |
|
2018-10-24,55.650002,56.057499,53.634998,53.772499,52.430614,163702000 |
|
2018-10-25,54.427502,55.345001,54.187500,54.950001,53.578732,119423200 |
|
2018-10-26,53.974998,55.047501,53.167500,54.075001,52.725567,189033600 |
|
2018-10-29,54.797501,54.922501,51.522499,53.060001,51.735893,183742000 |
|
2018-10-30,52.787498,53.794998,52.317501,53.325001,51.994282,146640000 |
|
2018-10-31,54.220001,55.112499,54.154999,54.715000,53.349594,153435600 |
|
2018-11-01,54.762501,55.590000,54.202499,55.555000,54.168629,233292800 |
|
2018-11-02,52.387501,53.412498,51.357498,51.869999,50.575588,365314800 |
|
2018-11-05,51.075001,51.097500,49.542500,50.397499,49.139832,264654800 |
|
2018-11-06,50.480000,51.180000,50.422501,50.942501,49.671238,127531600 |
|
2018-11-07,51.492500,52.514999,51.032501,52.487499,51.177677,133697600 |
|
2018-11-08,52.494999,52.529999,51.687500,52.122501,50.999111,101450400 |
|
2018-11-09,51.387501,51.502499,50.562500,51.117500,50.015770,137463200 |
|
2018-11-12,49.750000,49.962502,48.447498,48.542500,47.496269,204542000 |
|
2018-11-13,47.907501,49.294998,47.862499,48.057499,47.021725,187531600 |
|
2018-11-14,48.474998,48.619999,46.482498,46.700001,45.693485,243204000 |
|
2018-11-15,47.097500,47.992500,46.724998,47.852501,46.821144,185915200 |
|
2018-11-16,47.625000,48.742500,47.365002,48.382500,47.339722,147713200 |
|
2018-11-19,47.500000,47.674999,46.247501,46.465000,45.463551,167701200 |
|
2018-11-20,44.592499,45.367500,43.877499,44.244999,43.291397,271300800 |
|
2018-11-21,44.932499,45.067501,44.137501,44.195000,43.242474,124496800 |
|
2018-11-23,43.735001,44.150002,43.025002,43.072498,42.144165,94496000 |
|
2018-11-26,43.560001,43.737499,42.564999,43.654999,42.714111,179994000 |
|
2018-11-27,42.877499,43.692501,42.720001,43.560001,42.621162,165549600 |
|
2018-11-28,44.182499,45.322498,43.732498,45.235001,44.260063,184250000 |
|
2018-11-29,45.665001,45.700001,44.424999,44.887501,43.920044,167080000 |
|
2018-11-30,45.072498,45.082500,44.257500,44.645000,43.682777,158126000 |
|
2018-12-03,46.115002,46.235001,45.302502,46.205002,45.209152,163210000 |
|
2018-12-04,45.237499,45.597500,44.067501,44.172501,43.220459,165377200 |
|
2018-12-06,42.939999,43.695000,42.605000,43.680000,42.738575,172393600 |
|
2018-12-07,43.372501,43.622501,42.075001,42.122501,41.214645,169126400 |
|
2018-12-10,41.250000,42.522499,40.832500,42.400002,41.486164,248104000 |
|
2018-12-11,42.915001,42.947498,41.750000,42.157501,41.248890,189126800 |
|
2018-12-12,42.599998,42.980000,42.255001,42.275002,41.363853,142510800 |
|
2018-12-13,42.622501,43.142502,42.387501,42.737499,41.816387,127594400 |
|
2018-12-14,42.250000,42.270000,41.320000,41.369999,40.478359,162814800 |
|
2018-12-17,41.362499,42.087502,40.682499,40.985001,40.101662,177151600 |
|
2018-12-18,41.345001,41.882500,41.097500,41.517502,40.622688,135366000 |
|
2018-12-19,41.500000,41.862499,39.772499,40.222500,39.355591,196189200 |
|
2018-12-20,40.099998,40.527500,38.825001,39.207500,38.362465,259092000 |
|
2018-12-21,39.215000,39.540001,37.407501,37.682499,36.870335,382978400 |
|
2018-12-24,37.037498,37.887501,36.647499,36.707500,35.916355,148676800 |
|
2018-12-26,37.075001,39.307499,36.680000,39.292500,38.445637,234330000 |
|
2018-12-27,38.959999,39.192501,37.517502,39.037498,38.196133,212468400 |
|
2018-12-28,39.375000,39.630001,38.637501,39.057499,38.215702,169165600 |
|
2018-12-31,39.632500,39.840000,39.119999,39.435001,38.585068,140014000 |
|
2019-01-02,38.722500,39.712502,38.557499,39.480000,38.629097,148158800 |
|
2019-01-03,35.994999,36.430000,35.500000,35.547501,34.781353,365248800 |
|
2019-01-04,36.132500,37.137501,35.950001,37.064999,36.266144,234428400 |
|
2019-01-07,37.174999,37.207500,36.474998,36.982498,36.185429,219111200 |
|
2019-01-08,37.389999,37.955002,37.130001,37.687500,36.875229,164101200 |
|
2019-01-09,37.822498,38.632500,37.407501,38.327499,37.501434,180396400 |
|
2019-01-10,38.125000,38.492500,37.715000,38.450001,37.621300,143122800 |
|
2019-01-11,38.220001,38.424999,37.877499,38.072498,37.251930,108092800 |
|
2019-01-14,37.712502,37.817501,37.305000,37.500000,36.691772,129756800 |
|
2019-01-15,37.567501,38.347500,37.512501,38.267502,37.442734,114843600 |
|
2019-01-16,38.270000,38.970001,38.250000,38.735001,37.900158,122278800 |
|
2019-01-17,38.549999,39.415001,38.314999,38.965000,38.125195,119284800 |
|
2019-01-18,39.375000,39.470001,38.994999,39.205002,38.360023,135004000 |
|
2019-01-22,39.102501,39.182499,38.154999,38.325001,37.498989,121576000 |
|
2019-01-23,38.537498,38.785000,37.924999,38.480000,37.650650,92522400 |
|
2019-01-24,38.527500,38.619999,37.935001,38.174999,37.352219,101766000 |
|
2019-01-25,38.869999,39.532501,38.580002,39.439999,38.589962,134142000 |
|
2019-01-28,38.947498,39.082500,38.415001,39.075001,38.232826,104768400 |
|
2019-01-29,39.062500,39.532501,38.527500,38.669998,37.836552,166348800 |
|
2019-01-30,40.812500,41.537498,40.057499,41.312500,40.422104,244439200 |
|
2019-01-31,41.527500,42.250000,41.139999,41.610001,40.713184,162958400 |
|
2019-02-01,41.740002,42.244999,41.482498,41.630001,40.732758,130672400 |
|
2019-02-04,41.852501,42.915001,41.820000,42.812500,41.889771,125982000 |
|
2019-02-05,43.215000,43.770000,43.087502,43.544998,42.606483,144406400 |
|
2019-02-06,43.662498,43.892502,43.212502,43.560001,42.621162,112958400 |
|
2019-02-07,43.099998,43.485001,42.584999,42.735001,41.813942,126966800 |
|
2019-02-08,42.247501,42.665001,42.105000,42.602501,41.863079,95280000 |
|
2019-02-11,42.762501,42.802502,42.312500,42.357498,41.622322,83973600 |
|
2019-02-12,42.525002,42.750000,42.424999,42.722500,41.980991,89134000 |
|
2019-02-13,42.847500,43.119999,42.480000,42.544998,41.806568,89960800 |
|
2019-02-14,42.427502,42.814999,42.345001,42.700001,41.958885,87342800 |
|
2019-02-15,42.812500,42.924999,42.437500,42.605000,41.865532,98507200 |
|
2019-02-19,42.427502,42.860001,42.372501,42.732498,41.990814,75891200 |
|
2019-02-20,42.797501,43.330002,42.747501,43.007500,42.261044,104457600 |
|
2019-02-21,42.950001,43.092499,42.575001,42.764999,42.022755,68998800 |
|
2019-02-22,42.895000,43.250000,42.845001,43.242500,42.491962,75652800 |
|
2019-02-25,43.540001,43.967499,43.487499,43.557499,42.801495,87493600 |
|
2019-02-26,43.427502,43.825001,43.292500,43.582500,42.826061,68280800 |
|
2019-02-27,43.302502,43.750000,43.182499,43.717499,42.958721,111341600 |
|
2019-02-28,43.580002,43.727501,43.230000,43.287498,42.536182,112861600 |
|
2019-03-01,43.570000,43.787498,43.222500,43.742500,42.983280,103544800 |
|
2019-03-04,43.922501,44.437500,43.492500,43.962502,43.199471,109744800 |
|
2019-03-05,43.985001,44.000000,43.634998,43.882500,43.120853,78949600 |
|
2019-03-06,43.667500,43.872501,43.485001,43.630001,42.872742,83241600 |
|
2019-03-07,43.467499,43.610001,43.005001,43.125000,42.376507,99185600 |
|
2019-03-08,42.580002,43.267502,42.375000,43.227501,42.477226,95997600 |
|
2019-03-11,43.872501,44.779999,43.837502,44.724998,43.948730,128044000 |
|
2019-03-12,45.000000,45.667500,44.842499,45.227501,44.442513,129870400 |
|
2019-03-13,45.562500,45.825001,45.230000,45.427502,44.639038,124130000 |
|
2019-03-14,45.974998,46.025002,45.639999,45.932499,45.135273,94318000 |
|
2019-03-15,46.212502,46.832500,45.935001,46.529999,45.722401,156171600 |
|
2019-03-18,46.450001,47.097500,46.447498,47.005001,46.189163,104879200 |
|
2019-03-19,47.087502,47.247501,46.480000,46.632500,45.823128,126585600 |
|
2019-03-20,46.557499,47.372501,46.182499,47.040001,46.223557,124140800 |
|
2019-03-21,47.505001,49.082500,47.452499,48.772499,47.925980,204136800 |
|
2019-03-22,48.834999,49.422501,47.695000,47.762501,46.933514,169630800 |
|
2019-03-25,47.877499,47.994999,46.650002,47.185001,46.366032,175381200 |
|
2019-03-26,47.915001,48.220001,46.145000,46.697498,45.886997,199202000 |
|
2019-03-27,47.187500,47.439999,46.637501,47.117500,46.299709,119393600 |
|
2019-03-28,47.237499,47.389999,46.882500,47.180000,46.361122,83121600 |
|
2019-03-29,47.457500,47.520000,47.134998,47.487499,46.663288,94256000 |
|
2019-04-01,47.910000,47.919998,47.095001,47.810001,46.980194,111448000 |
|
2019-04-02,47.772499,48.615002,47.762501,48.505001,47.663128,91062800 |
|
2019-04-03,48.312500,49.125000,48.287498,48.837502,47.989861,93087200 |
|
2019-04-04,48.697498,49.092499,48.285000,48.922501,48.073376,76457200 |
|
2019-04-05,49.112499,49.275002,48.982498,49.250000,48.395191,74106400 |
|
2019-04-08,49.105000,50.057499,49.084999,50.025002,49.156742,103526800 |
|
2019-04-09,50.080002,50.712502,49.807499,49.875000,49.009346,143072800 |
|
2019-04-10,49.669998,50.185001,49.544998,50.154999,49.284485,86781200 |
|
2019-04-11,50.212502,50.250000,49.610001,49.737499,48.874233,83603200 |
|
2019-04-12,49.799999,50.035000,49.052502,49.717499,48.854580,111042800 |
|
2019-04-15,49.645000,49.962502,49.502499,49.807499,48.943016,70146400 |
|
2019-04-16,49.865002,50.342499,49.639999,49.812500,48.947933,102785600 |
|
2019-04-17,49.884998,50.845001,49.652500,50.782501,49.901096,115627200 |
|
2019-04-18,50.779999,51.037498,50.630001,50.965000,50.080433,96783200 |
|
2019-04-22,50.707500,51.235001,50.584999,51.132500,50.245026,77758000 |
|
2019-04-23,51.107498,51.937500,50.974998,51.869999,50.969719,93292000 |
|
2019-04-24,51.840000,52.119999,51.762501,51.790001,50.891109,70162400 |
|
2019-04-25,51.707500,51.939999,51.279999,51.320000,50.429272,74172800 |
|
2019-04-26,51.224998,51.250000,50.529999,51.075001,50.188522,74596400 |
|
2019-04-29,51.099998,51.492500,50.965000,51.152500,50.264679,88818800 |
|
2019-04-30,50.764999,50.849998,49.777500,50.167500,49.296772,186139600 |
|
2019-05-01,52.470001,53.827499,52.307499,52.630001,51.716534,259309200 |
|
2019-05-02,52.459999,53.162498,52.032501,52.287498,51.379974,127985200 |
|
2019-05-03,52.722500,52.959999,52.557499,52.937500,52.018696,83569600 |
|
2019-05-06,51.072498,52.209999,50.875000,52.119999,51.215385,129772400 |
|
2019-05-07,51.470001,51.855000,50.207500,50.715000,49.834774,155054800 |
|
2019-05-08,50.474998,51.334999,50.437500,50.724998,49.844593,105358000 |
|
2019-05-09,50.099998,50.419998,49.165001,50.180000,49.309052,139634400 |
|
2019-05-10,49.355000,49.712502,48.192501,49.294998,48.625954,164834800 |
|
2019-05-13,46.927502,47.369999,45.712502,46.430000,45.799843,229722400 |
|
2019-05-14,46.602501,47.424999,46.352501,47.165001,46.524864,146118800 |
|
2019-05-15,46.567501,47.937500,46.505001,47.730000,47.082195,106178800 |
|
2019-05-16,47.477501,48.117500,47.209999,47.520000,46.875050,132125600 |
|
2019-05-17,46.732498,47.724998,46.689999,47.250000,46.608715,131516400 |
|
2019-05-20,45.880001,46.087502,45.070000,45.772499,45.151264,154449200 |
|
2019-05-21,46.305000,47.000000,46.174999,46.650002,46.016857,113459200 |
|
2019-05-22,46.165001,46.427502,45.637501,45.695000,45.074814,118994400 |
|
2019-05-23,44.950001,45.134998,44.452499,44.915001,44.305401,146118800 |
|
2019-05-24,45.049999,45.535000,44.654999,44.742500,44.135246,94858800 |
|
2019-05-28,44.730000,45.147499,44.477501,44.557499,43.952755,111792800 |
|
2019-05-29,44.105000,44.837502,44.000000,44.345001,43.743137,113924800 |
|
2019-05-30,44.487499,44.807499,44.167500,44.575001,43.970020,84873600 |
|
2019-05-31,44.057499,44.497501,43.747501,43.767502,43.173477,108174400 |
|
2019-06-03,43.900002,44.480000,42.567501,43.325001,42.736977,161584400 |
|
2019-06-04,43.860001,44.957500,43.630001,44.910000,44.300468,123872000 |
|
2019-06-05,46.070000,46.247501,45.285000,45.634998,45.015621,119093600 |
|
2019-06-06,45.770000,46.367500,45.537498,46.305000,45.676537,90105200 |
|
2019-06-07,46.627499,47.980000,46.442501,47.537498,46.892303,122737600 |
|
2019-06-10,47.952499,48.842499,47.904999,48.145000,47.491562,104883600 |
|
2019-06-11,48.715000,49.000000,48.400002,48.702499,48.041492,107731600 |
|
2019-06-12,48.487499,48.992500,48.347500,48.547501,47.888603,73012800 |
|
2019-06-13,48.674999,49.197498,48.400002,48.537498,47.878731,86698400 |
|
2019-06-14,47.887501,48.397499,47.575001,48.185001,47.531021,75046000 |
|
2019-06-17,48.224998,48.740002,48.042500,48.472500,47.814621,58676400 |
|
2019-06-18,49.012501,50.072498,48.802502,49.612499,48.939144,106204000 |
|
2019-06-19,49.919998,49.970001,49.327499,49.467499,48.796116,84496800 |
|
2019-06-20,50.092499,50.152500,49.507500,49.865002,49.188217,86056000 |
|
2019-06-21,49.700001,50.212502,49.537498,49.695000,49.020523,191202400 |
|
2019-06-24,49.634998,50.040001,49.542500,49.645000,48.971203,72881600 |
|
2019-06-25,49.607498,49.814999,48.822498,48.892502,48.228920,84281200 |
|
2019-06-26,49.442501,50.247501,49.337502,49.950001,49.272068,104270000 |
|
2019-06-27,50.072498,50.392502,49.892502,49.935001,49.257271,83598800 |
|
2019-06-28,49.669998,49.875000,49.262501,49.480000,48.808441,124442400 |
|
2019-07-01,50.792500,51.122501,50.162498,50.387501,49.703632,109012000 |
|
2019-07-02,50.352501,50.782501,50.340000,50.682499,49.994621,67740800 |
|
2019-07-03,50.820000,51.110001,50.672501,51.102501,50.408920,45448000 |
|
2019-07-05,50.837502,51.270000,50.724998,51.057499,50.364529,69062000 |
|
2019-07-08,50.202499,50.349998,49.602501,50.005001,49.326317,101354400 |
|
2019-07-09,49.799999,50.377499,49.702499,50.310001,49.627182,82312000 |
|
2019-07-10,50.462502,50.932499,50.389999,50.807499,50.117928,71588400 |
|
2019-07-11,50.827499,51.097500,50.427502,50.437500,49.752949,80767200 |
|
2019-07-12,50.612499,51.000000,50.549999,50.825001,50.135193,70380800 |
|
2019-07-15,51.022499,51.467499,51.000000,51.302502,50.606209,67789600 |
|
2019-07-16,51.147499,51.527500,50.875000,51.125000,50.431118,67467200 |
|
2019-07-17,51.012501,51.272499,50.817501,50.837502,50.147518,56430000 |
|
2019-07-18,51.000000,51.470001,50.924999,51.415001,50.717182,74162400 |
|
2019-07-19,51.447498,51.625000,50.590000,50.647499,49.960094,83717200 |
|
2019-07-22,50.912498,51.807499,50.902500,51.805000,51.101891,89111600 |
|
2019-07-23,52.115002,52.227501,51.822498,52.209999,51.501389,73420800 |
|
2019-07-24,51.917500,52.287498,51.792500,52.167500,51.459473,59966400 |
|
2019-07-25,52.222500,52.310001,51.682499,51.755001,51.052570,55638400 |
|
2019-07-26,51.869999,52.432499,51.785000,51.935001,51.230125,70475600 |
|
2019-07-29,52.115002,52.660000,52.110001,52.419998,51.708538,86693600 |
|
2019-07-30,52.189999,52.540001,51.827499,52.195000,51.486591,135742800 |
|
2019-07-31,54.105000,55.342499,52.825001,53.259998,52.537140,277125600 |
|
2019-08-01,53.474998,54.507500,51.685001,52.107498,51.400280,216071600 |
|
2019-08-02,51.382500,51.607498,50.407501,51.005001,50.312748,163448400 |
|
2019-08-05,49.497501,49.662498,48.145000,48.334999,47.678982,209572000 |
|
2019-08-06,49.077499,49.517502,48.509998,49.250000,48.581562,143299200 |
|
2019-08-07,48.852501,49.889999,48.455002,49.759998,49.084641,133457600 |
|
2019-08-08,50.049999,50.882500,49.847500,50.857498,50.167248,108038000 |
|
2019-08-09,50.325001,50.689999,49.822498,50.247501,49.753849,98478800 |
|
2019-08-12,49.904999,50.512501,49.787498,50.119999,49.627602,89927600 |
|
2019-08-13,50.255001,53.035000,50.119999,52.242500,51.729252,188874000 |
|
2019-08-14,50.790001,51.610001,50.647499,50.687500,50.189526,146189600 |
|
2019-08-15,50.865002,51.285000,49.917500,50.435001,49.939507,108909600 |
|
2019-08-16,51.070000,51.790001,50.959999,51.625000,51.117813,110481600 |
|
2019-08-19,52.654999,53.182499,52.507500,52.587502,52.070862,97654400 |
|
2019-08-20,52.720001,53.337502,52.580002,52.590000,52.073338,107537200 |
|
2019-08-21,53.247501,53.412498,52.900002,53.160000,52.637737,86141600 |
|
2019-08-22,53.297501,53.610001,52.687500,53.115002,52.593182,89014800 |
|
2019-08-23,52.357498,53.012501,50.250000,50.660000,50.162300,187272000 |
|
2019-08-26,51.465000,51.797501,51.264999,51.622501,51.115337,104174400 |
|
2019-08-27,51.965000,52.137501,50.882500,51.040001,50.538563,103493200 |
|
2019-08-28,51.025002,51.430000,50.830002,51.382500,50.877701,63755200 |
|
2019-08-29,52.125000,52.330002,51.665001,52.252499,51.739151,83962000 |
|
2019-08-30,52.540001,52.612499,51.799999,52.185001,51.672314,84573600 |
|
2019-09-03,51.607498,51.744999,51.055000,51.424999,50.919777,80092000 |
|
2019-09-04,52.097500,52.369999,51.830002,52.297501,51.783714,76752400 |
|
2019-09-05,53.000000,53.492500,52.877499,53.320000,52.796162,95654800 |
|
2019-09-06,53.512501,53.605000,53.127499,53.314999,52.791210,77449200 |
|
2019-09-09,53.709999,54.110001,52.767502,53.542500,53.016479,109237600 |
|
2019-09-10,53.465000,54.195000,52.927502,54.174999,53.642761,127111600 |
|
2019-09-11,54.517502,55.927502,54.432499,55.897499,55.348343,177158400 |
|
2019-09-12,56.200001,56.605000,55.715000,55.772499,55.224567,128906800 |
|
2019-09-13,55.000000,55.197498,54.255001,54.687500,54.150230,159053200 |
|
2019-09-16,54.432499,55.032501,54.389999,54.974998,54.434902,84632400 |
|
2019-09-17,54.990002,55.205002,54.779999,55.174999,54.632942,73274800 |
|
2019-09-18,55.264999,55.712502,54.860001,55.692501,55.145359,101360000 |
|
2019-09-19,55.502499,55.939999,55.092499,55.240002,54.697304,88242400 |
|
2019-09-20,55.345001,55.639999,54.367500,54.432499,53.897728,221652400 |
|
2019-09-23,54.737499,54.959999,54.412498,54.680000,54.142803,76662000 |
|
2019-09-24,55.257500,55.622501,54.297501,54.419998,53.885353,124763200 |
|
2019-09-25,54.637501,55.375000,54.285000,55.257500,54.714626,87613600 |
|
2019-09-26,55.000000,55.235001,54.707500,54.972500,54.432430,75334000 |
|
2019-09-27,55.134998,55.240002,54.320000,54.705002,54.167561,101408000 |
|
2019-09-30,55.224998,56.145000,55.197498,55.992500,55.442406,103909600 |
|
2019-10-01,56.267502,57.055000,56.049999,56.147499,55.595886,139223200 |
|
2019-10-02,55.764999,55.895000,54.482498,54.740002,54.202213,138449200 |
|
2019-10-03,54.607498,55.240002,53.782501,55.205002,54.662643,114426000 |
|
2019-10-04,56.410000,56.872501,55.972500,56.752499,56.194942,138478800 |
|
2019-10-07,56.567501,57.482498,56.459999,56.764999,56.207317,122306000 |
|
2019-10-08,56.455002,57.014999,56.082500,56.099998,55.548851,111820000 |
|
2019-10-09,56.757500,56.947498,56.410000,56.757500,56.199894,74770400 |
|
2019-10-10,56.982498,57.610001,56.825001,57.522499,56.957375,113013600 |
|
2019-10-11,58.237499,59.410000,58.077499,59.052502,58.472343,166795600 |
|
2019-10-14,58.724998,59.532501,58.667500,58.967499,58.388180,96427600 |
|
2019-10-15,59.097500,59.412498,58.720001,58.830002,58.252033,87360000 |
|
2019-10-16,58.342499,58.810001,58.299999,58.592499,58.016861,73903200 |
|
2019-10-17,58.772499,59.037498,58.380001,58.820000,58.242130,67585200 |
|
2019-10-18,58.647499,59.395000,58.572498,59.102501,58.521858,97433600 |
|
2019-10-21,59.380001,60.247501,59.330002,60.127499,59.536781,87247200 |
|
2019-10-22,60.290001,60.549999,59.904999,59.990002,59.400635,82293600 |
|
2019-10-23,60.525002,60.810001,60.305000,60.794998,60.197727,75828800 |
|
2019-10-24,61.127499,61.200001,60.452499,60.895000,60.296741,69275200 |
|
2019-10-25,60.790001,61.682499,60.720001,61.645000,61.039375,73477200 |
|
2019-10-28,61.855000,62.312500,61.680000,62.262501,61.650810,96572800 |
|
2019-10-29,62.242500,62.437500,60.642502,60.822498,60.224953,142839600 |
|
2019-10-30,61.189999,61.325001,60.302502,60.814999,60.217525,124522000 |
|
2019-10-31,61.810001,62.292500,59.314999,62.189999,61.579021,139162000 |
|
2019-11-01,62.384998,63.982498,62.290001,63.955002,63.326683,151125200 |
|
2019-11-04,64.332497,64.462502,63.845001,64.375000,63.742554,103272000 |
|
2019-11-05,64.262497,64.547501,64.080002,64.282501,63.650970,79897600 |
|
2019-11-06,64.192497,64.372498,63.842499,64.309998,63.678192,75864400 |
|
2019-11-07,64.684998,65.087502,64.527496,64.857498,64.413116,94940400 |
|
2019-11-08,64.672501,65.110001,64.212502,65.035004,64.589409,69986400 |
|
2019-11-11,64.574997,65.617500,64.570000,65.550003,65.100876,81821200 |
|
2019-11-12,65.387497,65.697502,65.230003,65.489998,65.041283,87388800 |
|
2019-11-13,65.282501,66.195000,65.267502,66.117500,65.664490,102734400 |
|
2019-11-14,65.937500,66.220001,65.525002,65.660004,65.210121,89182800 |
|
2019-11-15,65.919998,66.445000,65.752502,66.440002,65.984779,100206400 |
|
2019-11-18,66.449997,66.857498,66.057503,66.775002,66.317490,86703200 |
|
2019-11-19,66.974998,67.000000,66.347504,66.572502,66.116371,76167200 |
|
2019-11-20,66.385002,66.519997,65.099998,65.797501,65.346687,106234400 |
|
2019-11-21,65.922501,66.002502,65.294998,65.502502,65.053703,121395200 |
|
2019-11-22,65.647499,65.794998,65.209999,65.445000,64.996597,65325200 |
|
2019-11-25,65.677498,66.610001,65.629997,66.592499,66.136230,84020400 |
|
2019-11-26,66.735001,66.790001,65.625000,66.072502,65.619789,105207600 |
|
2019-11-27,66.394997,66.995003,66.327499,66.959999,66.501213,65235600 |
|
2019-11-29,66.650002,67.000000,66.474998,66.812500,66.354729,46617600 |
|
2019-12-02,66.817497,67.062500,65.862503,66.040001,65.587517,94487200 |
|
2019-12-03,64.577499,64.882500,64.072502,64.862503,64.418091,114430400 |
|
2019-12-04,65.267502,65.827499,65.169998,65.434998,64.986664,67181600 |
|
2019-12-05,65.947502,66.472504,65.682503,66.394997,65.940086,74424400 |
|
2019-12-06,66.870003,67.750000,66.824997,67.677498,67.213799,106075600 |
|
2019-12-09,67.500000,67.699997,66.227501,66.730003,66.272789,128042400 |
|
2019-12-10,67.150002,67.517502,66.464996,67.120003,66.660126,90420400 |
|
2019-12-11,67.202499,67.775002,67.125000,67.692497,67.228699,78756800 |
|
2019-12-12,66.945000,68.139999,66.830002,67.864998,67.400017,137310400 |
|
2019-12-13,67.864998,68.824997,67.732498,68.787498,68.316193,133587600 |
|
2019-12-16,69.250000,70.197502,69.245003,69.964996,69.485619,128186000 |
|
2019-12-17,69.892502,70.442497,69.699997,70.102501,69.622192,114158400 |
|
2019-12-18,69.949997,70.474998,69.779999,69.934998,69.455833,116028400 |
|
2019-12-19,69.875000,70.294998,69.737503,70.004997,69.525352,98369200 |
|
2019-12-20,70.557503,70.662498,69.639999,69.860001,69.381348,275978000 |
|
2019-12-23,70.132500,71.062500,70.092499,71.000000,70.513535,98572000 |
|
2019-12-24,71.172501,71.222504,70.730003,71.067497,70.580566,48478800 |
|
2019-12-26,71.205002,72.495003,71.175003,72.477501,71.980911,93121200 |
|
2019-12-27,72.779999,73.492500,72.029999,72.449997,71.953598,146266000 |
|
2019-12-30,72.364998,73.172501,71.305000,72.879997,72.380653,144114400 |
|
2019-12-31,72.482498,73.419998,72.379997,73.412498,72.909500,100805600 |
|
2020-01-02,74.059998,75.150002,73.797501,75.087502,74.573036,135480400 |
|
2020-01-03,74.287498,75.144997,74.125000,74.357498,73.848030,146322800 |
|
2020-01-06,73.447502,74.989998,73.187500,74.949997,74.436470,118387200 |
|
2020-01-07,74.959999,75.224998,74.370003,74.597504,74.086395,108872000 |
|
2020-01-08,74.290001,76.110001,74.290001,75.797501,75.278160,132079200 |
|
2020-01-09,76.809998,77.607498,76.550003,77.407501,76.877136,170108400 |
|
2020-01-10,77.650002,78.167503,77.062500,77.582497,77.050926,140644800 |
|
2020-01-13,77.910004,79.267502,77.787498,79.239998,78.697075,121532000 |
|
2020-01-14,79.175003,79.392502,78.042503,78.169998,77.634407,161954400 |
|
2020-01-15,77.962502,78.875000,77.387497,77.834999,77.301704,121923600 |
|
2020-01-16,78.397499,78.925003,78.022499,78.809998,78.270020,108829200 |
|
2020-01-17,79.067497,79.684998,78.750000,79.682503,79.136551,137816400 |
|
2020-01-21,79.297501,79.754997,79.000000,79.142502,78.600250,110843200 |
|
2020-01-22,79.644997,79.997498,79.327499,79.425003,78.880821,101832400 |
|
2020-01-23,79.480003,79.889999,78.912498,79.807503,79.260696,104472000 |
|
2020-01-24,80.062500,80.832497,79.379997,79.577499,79.032265,146537600 |
|
2020-01-27,77.514999,77.942497,76.220001,77.237503,76.708298,161940000 |
|
2020-01-28,78.150002,79.599998,78.047501,79.422501,78.878326,162234000 |
|
2020-01-29,81.112503,81.962502,80.345001,81.084999,80.529434,216229200 |
|
2020-01-30,80.135002,81.022499,79.687500,80.967499,80.412743,126743200 |
|
2020-01-31,80.232498,80.669998,77.072502,77.377502,76.847343,199588400 |
|
2020-02-03,76.074997,78.372498,75.555000,77.165001,76.636299,173985600 |
|
2020-02-04,78.827499,79.910004,78.407501,79.712502,79.166336,136616400 |
|
2020-02-05,80.879997,81.190002,79.737503,80.362503,79.811897,118826800 |
|
2020-02-06,80.642502,81.305000,80.065002,81.302498,80.745445,105425600 |
|
2020-02-07,80.592499,80.849998,79.500000,80.007500,79.647896,117684000 |
|
2020-02-10,78.544998,80.387497,78.462502,80.387497,80.026192,109348800 |
|
2020-02-11,80.900002,80.974998,79.677498,79.902496,79.543365,94323200 |
|
2020-02-12,80.367500,81.805000,80.367500,81.800003,81.432350,113730400 |
|
2020-02-13,81.047501,81.555000,80.837502,81.217499,80.852463,94747600 |
|
2020-02-14,81.184998,81.495003,80.712502,81.237503,80.872375,80113600 |
|
2020-02-18,78.839996,79.937500,78.652496,79.750000,79.391556,152531200 |
|
2020-02-19,80.000000,81.142502,80.000000,80.904999,80.541367,93984000 |
|
2020-02-20,80.657501,81.162498,79.552498,80.074997,79.715088,100566000 |
|
2020-02-21,79.654999,80.112503,77.625000,78.262497,77.910744,129554000 |
|
2020-02-24,74.315002,76.044998,72.307503,74.544998,74.209946,222195200 |
|
2020-02-25,75.237503,75.632500,71.532501,72.019997,71.696297,230673600 |
|
2020-02-26,71.632500,74.470001,71.625000,73.162498,72.833664,198054800 |
|
2020-02-27,70.275002,71.500000,68.239998,68.379997,68.072662,320605600 |
|
2020-02-28,64.315002,69.602501,64.092499,68.339996,68.032837,106721200 |
|
2020-03-02,70.570000,75.360001,69.430000,74.702499,74.366737,85349300 |
|
2020-03-03,75.917503,76.000000,71.449997,72.330002,72.004913,79868900 |
|
2020-03-04,74.110001,75.849998,73.282501,75.684998,75.344826,54794600 |
|
2020-03-05,73.879997,74.887497,72.852501,73.230003,72.900864,46893200 |
|
2020-03-06,70.500000,72.705002,70.307503,72.257500,71.932739,56544200 |
|
2020-03-09,65.937500,69.522499,65.750000,66.542503,66.243423,71686200 |
|
2020-03-10,69.285004,71.610001,67.342499,71.334999,71.014381,71322500 |
|
2020-03-11,69.347504,70.305000,67.964996,68.857498,68.548012,63899700 |
|
2020-03-12,63.985001,67.500000,62.000000,62.057499,61.778580,104618500 |
|
2020-03-13,66.222504,69.980003,63.237499,69.492500,69.180161,92683000 |
|
2020-03-16,60.487499,64.769997,60.000000,60.552502,60.280346,80605900 |
|
2020-03-17,61.877499,64.402496,59.599998,63.215000,62.930878,81014000 |
|
2020-03-18,59.942501,62.500000,59.279999,61.667500,61.390331,75058400 |
|
2020-03-19,61.847500,63.209999,60.652500,61.195000,60.919952,67964300 |
|
2020-03-20,61.794998,62.957500,57.000000,57.310001,57.052418,100423300 |
|
2020-03-23,57.020000,57.125000,53.152500,56.092499,55.840385,84188200 |
|
2020-03-24,59.090000,61.922501,58.575001,61.720001,61.442596,71882800 |
|
2020-03-25,62.687500,64.562500,61.075001,61.380001,61.104122,75900500 |
|
2020-03-26,61.630001,64.669998,61.590000,64.610001,64.319611,63021800 |
|
2020-03-27,63.187500,63.967499,61.762501,61.935001,61.656628,51054200 |
|
2020-03-30,62.685001,63.880001,62.349998,63.702499,63.416183,41994100 |
|
2020-03-31,63.900002,65.622498,63.000000,63.572498,63.286770,49250500 |
|
2020-04-01,61.625000,62.180000,59.782501,60.227501,59.956806,44054600 |
|
2020-04-02,60.084999,61.287498,59.224998,61.232498,60.957287,41419200 |
|
2020-04-03,60.700001,61.424999,59.742500,60.352501,60.081242,129880000 |
|
2020-04-06,62.724998,65.777496,62.345001,65.617500,65.322578,201820400 |
|
2020-04-07,67.699997,67.925003,64.750000,64.857498,64.565994,202887200 |
|
2020-04-08,65.684998,66.842499,65.307503,66.517502,66.218536,168895200 |
|
2020-04-09,67.175003,67.517502,66.175003,66.997498,66.696373,162116400 |
|
2020-04-13,67.077499,68.425003,66.457497,68.312500,68.005470,131022800 |
|
2020-04-14,70.000000,72.062500,69.512497,71.762497,71.439957,194994800 |
|
2020-04-15,70.599998,71.582497,70.157501,71.107498,70.787903,131154400 |
|
2020-04-16,71.845001,72.050003,70.587502,71.672501,71.350365,157125200 |
|
2020-04-17,71.172501,71.737503,69.214996,70.699997,70.382233,215250000 |
|
2020-04-20,69.487503,70.419998,69.212502,69.232498,68.921326,130015200 |
|
2020-04-21,69.070000,69.312500,66.357498,67.092499,66.790947,180991600 |
|
2020-04-22,68.402496,69.474998,68.050003,69.025002,68.714760,117057200 |
|
2020-04-23,68.967499,70.437500,68.717499,68.757500,68.448463,124814400 |
|
2020-04-24,69.300003,70.752502,69.250000,70.742500,70.424545,126508800 |
|
2020-04-27,70.449997,71.135002,69.987503,70.792503,70.474319,117087600 |
|
2020-04-28,71.269997,71.457497,69.550003,69.644997,69.331970,112004800 |
|
2020-04-29,71.182503,72.417503,70.972504,71.932503,71.609200,137280800 |
|
2020-04-30,72.489998,73.632500,72.087502,73.449997,73.119873,183064000 |
|
2020-05-01,71.562500,74.750000,71.462502,72.267502,71.942688,240616800 |
|
2020-05-04,72.292503,73.422501,71.580002,73.290001,72.960594,133568000 |
|
2020-05-05,73.764999,75.250000,73.614998,74.389999,74.055649,147751200 |
|
2020-05-06,75.114998,75.809998,74.717499,75.157501,74.819695,142333600 |
|
2020-05-07,75.805000,76.292503,75.492500,75.934998,75.593697,115215200 |
|
2020-05-08,76.410004,77.587502,76.072502,77.532501,77.392960,134048000 |
|
2020-05-11,77.025002,79.262497,76.809998,78.752502,78.610764,145946400 |
|
2020-05-12,79.457497,79.922501,77.727501,77.852501,77.712387,162301200 |
|
2020-05-13,78.037498,78.987503,75.802498,76.912498,76.774071,200622400 |
|
2020-05-14,76.127502,77.447502,75.382500,77.385002,77.245728,158929200 |
|
2020-05-15,75.087502,76.974998,75.052498,76.927498,76.789047,166348400 |
|
2020-05-18,78.292503,79.125000,77.580002,78.739998,78.598282,135372400 |
|
2020-05-19,78.757500,79.629997,78.252502,78.285004,78.144112,101729600 |
|
2020-05-20,79.169998,79.879997,79.129997,79.807503,79.663872,111504800 |
|
2020-05-21,79.665001,80.222504,78.967499,79.212502,79.069939,102688800 |
|
2020-05-22,78.942497,79.807503,78.837502,79.722504,79.579025,81803200 |
|
2020-05-26,80.875000,81.059998,79.125000,79.182503,79.039993,125522000 |
|
2020-05-27,79.035004,79.677498,78.272499,79.527496,79.384369,112945200 |
|
2020-05-28,79.192497,80.860001,78.907501,79.562500,79.419304,133560800 |
|
2020-05-29,79.812500,80.287498,79.117500,79.485001,79.341949,153598000 |
|
2020-06-01,79.437500,80.587502,79.302498,80.462502,80.317688,80791200 |
|
2020-06-02,80.187500,80.860001,79.732498,80.834999,80.689514,87642800 |
|
2020-06-03,81.165001,81.550003,80.574997,81.279999,81.133713,104491200 |
|
2020-06-04,81.097504,81.404999,80.195000,80.580002,80.434975,87560400 |
|
2020-06-05,80.837502,82.937500,80.807503,82.875000,82.725845,137250400 |
|
2020-06-08,82.562500,83.400002,81.830002,83.364998,83.214958,95654400 |
|
2020-06-09,83.035004,86.402496,83.002502,85.997498,85.842720,147712400 |
|
2020-06-10,86.974998,88.692497,86.522499,88.209999,88.051239,166651600 |
|
2020-06-11,87.327499,87.764999,83.870003,83.974998,83.823860,201662400 |
|
2020-06-12,86.180000,86.949997,83.555000,84.699997,84.547554,200146000 |
|
2020-06-15,83.312500,86.419998,83.144997,85.747498,85.593170,138808800 |
|
2020-06-16,87.864998,88.300003,86.180000,88.019997,87.861580,165428800 |
|
2020-06-17,88.787498,88.849998,87.772499,87.897499,87.739304,114406400 |
|
2020-06-18,87.852501,88.362503,87.305000,87.932503,87.774246,96820400 |
|
2020-06-19,88.660004,89.139999,86.287498,87.430000,87.272644,264476000 |
|
2020-06-22,87.834999,89.864998,87.787498,89.717499,89.556030,135445200 |
|
2020-06-23,91.000000,93.095001,90.567497,91.632500,91.467583,212155600 |
|
2020-06-24,91.250000,92.197502,89.629997,90.014999,89.852997,192623200 |
|
2020-06-25,90.175003,91.250000,89.392502,91.209999,91.045845,137522400 |
|
2020-06-26,91.102501,91.330002,88.254997,88.407501,88.248390,205256800 |
|
2020-06-29,88.312500,90.542503,87.820000,90.445000,90.282219,130646000 |
|
2020-06-30,90.019997,91.495003,90.000000,91.199997,91.035858,140223200 |
|
2020-07-01,91.279999,91.839996,90.977501,91.027496,90.863670,110737200 |
|
2020-07-02,91.962502,92.617500,90.910004,91.027496,90.863670,114041600 |
|
2020-07-06,92.500000,93.945000,92.467499,93.462502,93.294289,118655600 |
|
2020-07-07,93.852501,94.654999,93.057503,93.172501,93.004814,112424400 |
|
2020-07-08,94.180000,95.375000,94.089996,95.342499,95.170906,117092000 |
|
2020-07-09,96.262497,96.317497,94.672501,95.752502,95.580170,125642800 |
|
2020-07-10,95.334999,95.980003,94.705002,95.919998,95.747368,90257200 |
|
2020-07-13,97.264999,99.955002,95.257500,95.477501,95.305664,191649200 |
|
2020-07-14,94.839996,97.254997,93.877502,97.057503,96.882820,170989200 |
|
2020-07-15,98.989998,99.247498,96.489998,97.724998,97.549118,153198000 |
|
2020-07-16,96.562500,97.404999,95.904999,96.522499,96.348778,110577600 |
|
2020-07-17,96.987503,97.147499,95.839996,96.327499,96.154129,92186800 |
|
2020-07-20,96.417503,98.500000,96.062500,98.357498,98.180481,90318000 |
|
2020-07-21,99.172501,99.250000,96.742500,97.000000,96.825424,103646000 |
|
2020-07-22,96.692497,97.974998,96.602501,97.272499,97.097435,89001600 |
|
2020-07-23,96.997498,97.077499,92.010002,92.845001,92.677902,197004400 |
|
2020-07-24,90.987503,92.970001,89.144997,92.614998,92.448311,185438800 |
|
2020-07-27,93.709999,94.904999,93.480003,94.809998,94.639359,121214000 |
|
2020-07-28,94.367500,94.550003,93.247498,93.252502,93.084671,103625600 |
|
2020-07-29,93.750000,95.230003,93.712502,95.040001,94.868950,90329200 |
|
2020-07-30,94.187500,96.297501,93.767502,96.190002,96.016884,158130000 |
|
2020-07-31,102.885002,106.415001,100.824997,106.260002,106.068756,374336800 |
|
2020-08-03,108.199997,111.637497,107.892502,108.937500,108.741440,308151200 |
|
2020-08-04,109.132500,110.790001,108.387497,109.665001,109.467628,173071600 |
|
2020-08-05,109.377502,110.392502,108.897499,110.062500,109.864410,121992000 |
|
2020-08-06,110.404999,114.412498,109.797501,113.902496,113.697502,202428800 |
|
2020-08-07,113.205002,113.675003,110.292503,111.112503,111.112503,198045600 |
|
2020-08-10,112.599998,113.775002,110.000000,112.727501,112.727501,212403600 |
|
2020-08-11,111.970001,112.482498,109.107498,109.375000,109.375000,187902400 |
|
2020-08-12,110.497498,113.275002,110.297501,113.010002,113.010002,165944800 |
|
2020-08-13,114.430000,116.042503,113.927498,115.010002,115.010002,210082000 |
|
2020-08-14,114.830002,115.000000,113.044998,114.907501,114.907501,165565200 |
|
2020-08-17,116.062500,116.087502,113.962502,114.607498,114.607498,119561600 |
|
2020-08-18,114.352501,116.000000,114.007500,115.562500,115.562500,105633600 |
|
2020-08-19,115.982498,117.162498,115.610001,115.707497,115.707497,145538000 |
|
2020-08-20,115.750000,118.392502,115.732498,118.275002,118.275002,126907200 |
|
2020-08-21,119.262497,124.867500,119.250000,124.370003,124.370003,338054800 |
|
2020-08-24,128.697495,128.785004,123.937500,125.857498,125.857498,345937600 |
|
2020-08-25,124.697502,125.180000,123.052498,124.824997,124.824997,211495600 |
|
2020-08-26,126.180000,126.992500,125.082497,126.522499,126.522499,163022400 |
|
2020-08-27,127.142502,127.485001,123.832497,125.010002,125.010002,155552400 |
|
2020-08-28,126.012497,126.442497,124.577499,124.807503,124.807503,187630000 |
|
2020-08-31,127.580002,131.000000,126.000000,129.039993,129.039993,225702700 |
|
2020-09-01,132.759995,134.800003,130.529999,134.179993,134.179993,152470100 |
|
2020-09-02,137.589996,137.979996,127.000000,131.399994,131.399994,200119000 |
|
2020-09-03,126.910004,128.839996,120.500000,120.879997,120.879997,257599600 |
|
2020-09-04,120.070000,123.699997,110.889999,120.959999,120.959999,332607200 |
|
2020-09-08,113.949997,118.989998,112.680000,112.820000,112.820000,231366600 |
|
2020-09-09,117.260002,119.139999,115.260002,117.320000,117.320000,176940500 |
|
2020-09-10,120.360001,120.500000,112.500000,113.489998,113.489998,182274400 |
|
2020-09-11,114.570000,115.230003,110.000000,112.000000,112.000000,180860300 |
|
2020-09-14,114.720001,115.930000,112.800003,115.360001,115.360001,140150100 |
|
2020-09-15,118.330002,118.830002,113.610001,115.540001,115.540001,184642000 |
|
2020-09-16,115.230003,116.000000,112.040001,112.129997,112.129997,154679000 |
|
2020-09-17,109.720001,112.199997,108.709999,110.339996,110.339996,178011000 |
|
2020-09-18,110.400002,110.879997,106.089996,106.839996,106.839996,287104900 |
|
2020-09-21,104.540001,110.190002,103.099998,110.080002,110.080002,195713800 |
|
2020-09-22,112.680000,112.860001,109.160004,111.809998,111.809998,183055400 |
|
2020-09-23,111.620003,112.110001,106.769997,107.120003,107.120003,150718700 |
|
2020-09-24,105.169998,110.250000,105.000000,108.220001,108.220001,167743300 |
|
2020-09-25,108.430000,112.440002,107.669998,112.279999,112.279999,149981400 |
|
2020-09-28,115.010002,115.320000,112.779999,114.959999,114.959999,137672400 |
|
2020-09-29,114.550003,115.309998,113.570000,114.089996,114.089996,99382200 |
|
2020-09-30,113.790001,117.260002,113.620003,115.809998,115.809998,142675200 |
|
2020-10-01,117.639999,117.720001,115.830002,116.790001,116.790001,115762600 |
