Date,Open,High,Low,Close,Adj Close,Volume
2016-01-04,4897.649902,4903.089844,4846.979980,4903.089844,4903.089844,2218420000
2016-01-05,4917.839844,4926.729980,4872.740234,4891.430176,4891.430176,1927380000
2016-01-06,4813.759766,4866.040039,4804.689941,4835.759766,4835.759766,2168620000
2016-01-07,4736.399902,4788.020020,4688.169922,4689.430176,4689.430176,2552590000
2016-01-08,4722.020020,4742.569824,4637.850098,4643.629883,4643.629883,2288750000
2016-01-11,4673.439941,4683.020020,4573.779785,4637.990234,4637.990234,2391110000
2016-01-12,4681.540039,4714.799805,4618.029785,4685.919922,4685.919922,2147470000
2016-01-13,4706.020020,4713.979980,4517.560059,4526.060059,4526.060059,2533200000
2016-01-14,4545.370117,4650.549805,4470.589844,4615.000000,4615.000000,2565560000
2016-01-15,4464.370117,4520.450195,4419.410156,4488.419922,4488.419922,2818630000
2016-01-19,4548.049805,4550.569824,4430.770020,4476.950195,4476.950195,2394550000
2016-01-20,4405.220215,4514.919922,4313.390137,4471.689941,4471.689941,3204130000
2016-01-21,4480.700195,4537.149902,4432.020020,4472.060059,4472.060059,2447750000
2016-01-22,4557.390137,4591.180176,4540.270020,4591.180176,4591.180176,2153340000
2016-01-25,4574.589844,4590.439941,4514.779785,4518.490234,4518.490234,2028880000
2016-01-26,4537.040039,4583.209961,4503.529785,4567.669922,4567.669922,1981180000
2016-01-27,4548.870117,4568.850098,4450.830078,4468.169922,4468.169922,2115710000
2016-01-28,4533.810059,4533.810059,4447.500000,4506.680176,4506.680176,2322310000
2016-01-29,4512.089844,4613.950195,4511.299805,4613.950195,4613.950195,2617550000
2016-02-01,4587.589844,4636.930176,4565.370117,4620.370117,4620.370117,1983340000
2016-02-02,4588.689941,4589.899902,4503.120117,4516.950195,4516.950195,2185180000
2016-02-03,4543.819824,4547.319824,4424.470215,4504.240234,4504.240234,2466190000
2016-02-04,4492.479980,4545.520020,4463.990234,4509.560059,4509.560059,2200930000
2016-02-05,4491.479980,4493.189941,4350.370117,4363.140137,4363.140137,2489280000
2016-02-08,4288.020020,4301.529785,4212.810059,4283.750000,4283.750000,2702070000
2016-02-09,4224.870117,4329.609863,4222.479980,4268.759766,4268.759766,2465790000
2016-02-10,4318.279785,4369.620117,4280.729980,4283.589844,4283.589844,2448380000
2016-02-11,4218.810059,4293.220215,4209.759766,4266.839844,4266.839844,2812330000
2016-02-12,4307.290039,4340.129883,4274.149902,4337.509766,4337.509766,1983190000
2016-02-16,4397.950195,4435.959961,4376.520020,4435.959961,4435.959961,2117920000
2016-02-17,4471.660156,4540.779785,4463.509766,4534.060059,4534.060059,2296440000
2016-02-18,4548.100098,4548.470215,4482.770020,4487.540039,4487.540039,1955870000
2016-02-19,4464.669922,4513.149902,4455.100098,4504.430176,4504.430176,1903770000
2016-02-22,4548.310059,4576.470215,4546.549805,4570.609863,4570.609863,1794020000
2016-02-23,4550.049805,4558.060059,4500.939941,4503.580078,4503.580078,1777750000
2016-02-24,4453.930176,4547.640137,4425.720215,4542.609863,4542.609863,1978180000
2016-02-25,4554.729980,4582.200195,4516.890137,4582.200195,4582.200195,1667840000
2016-02-26,4615.140137,4618.850098,4580.779785,4590.470215,4590.470215,1814920000
2016-02-29,4585.299805,4619.899902,4557.459961,4557.950195,4557.950195,2065260000
2016-03-01,4596.009766,4689.600098,4581.750000,4689.600098,4689.600098,2080150000
2016-03-02,4683.799805,4703.580078,4665.930176,4703.419922,4703.419922,1912510000
2016-03-03,4698.379883,4707.720215,4674.459961,4707.419922,4707.419922,1936290000
2016-03-04,4715.759766,4746.649902,4687.939941,4717.020020,4717.020020,2171230000
2016-03-07,4690.879883,4731.189941,4674.819824,4708.250000,4708.250000,2084390000
2016-03-08,4676.220215,4695.040039,4642.859863,4648.819824,4648.819824,1993060000
2016-03-09,4666.419922,4676.470215,4642.419922,4674.379883,4674.379883,1789550000
2016-03-10,4691.200195,4716.140137,4607.990234,4662.160156,4662.160156,1936470000
2016-03-11,4712.379883,4748.790039,4700.910156,4748.470215,4748.470215,1801790000
2016-03-14,4733.390137,4762.270020,4731.509766,4750.279785,4750.279785,1615100000
2016-03-15,4731.140137,4735.270020,4712.069824,4728.669922,4728.669922,1692420000
2016-03-16,4717.879883,4774.779785,4716.450195,4763.970215,4763.970215,1781060000
2016-03-17,4752.620117,4788.089844,4737.970215,4774.990234,4774.990234,1907190000
2016-03-18,4784.629883,4804.580078,4772.410156,4795.649902,4795.649902,2829040000
2016-03-21,4787.310059,4814.850098,4785.379883,4808.870117,4808.870117,1609230000
2016-03-22,4783.600098,4835.600098,4781.709961,4821.660156,4821.660156,1596200000
2016-03-23,4813.870117,4816.669922,4765.370117,4768.859863,4768.859863,1732630000
2016-03-24,4743.359863,4773.500000,4734.770020,4773.500000,4773.500000,1590990000
2016-03-28,4785.250000,4787.390137,4760.009766,4766.790039,4766.790039,1381000000
2016-03-29,4756.549805,4849.310059,4749.779785,4846.620117,4846.620117,1806490000
2016-03-30,4875.459961,4899.140137,4859.350098,4869.290039,4869.290039,1717820000
2016-03-31,4869.569824,4891.299805,4864.410156,4869.850098,4869.850098,1774270000
2016-04-01,4842.549805,4917.089844,4832.060059,4914.540039,4914.540039,1812250000
2016-04-04,4911.209961,4917.750000,4885.169922,4891.799805,4891.799805,1705730000
2016-04-05,4855.899902,4872.700195,4838.620117,4843.930176,4843.930176,1726010000
2016-04-06,4849.580078,4921.509766,4849.279785,4920.720215,4920.720215,1761770000
2016-04-07,4893.569824,4901.490234,4831.490234,4848.370117,4848.370117,1908940000
2016-04-08,4883.990234,4892.600098,4835.359863,4850.689941,4850.689941,1588830000
2016-04-11,4873.390137,4897.549805,4833.399902,4833.399902,4833.399902,1545540000
2016-04-12,4838.819824,4879.600098,4808.910156,4872.089844,4872.089844,1759280000
2016-04-13,4904.790039,4951.910156,4903.600098,4947.419922,4947.419922,1936450000
2016-04-14,4947.620117,4961.299805,4931.810059,4945.890137,4945.890137,1645810000
2016-04-15,4938.830078,4950.430176,4925.459961,4938.220215,4938.220215,1684790000
2016-04-18,4919.359863,4960.790039,4915.629883,4960.020020,4960.020020,1672260000
2016-04-19,4968.299805,4968.669922,4915.520020,4940.330078,4940.330078,1824250000
2016-04-20,4941.990234,4969.319824,4928.290039,4948.129883,4948.129883,1781340000
2016-04-21,4949.120117,4966.609863,4932.640137,4945.890137,4945.890137,1758190000
2016-04-22,4898.240234,4921.660156,4872.020020,4906.229980,4906.229980,2018930000
2016-04-25,4891.479980,4904.870117,4878.370117,4895.790039,4895.790039,1582270000
2016-04-26,4903.810059,4915.000000,4875.419922,4888.279785,4888.279785,1825020000
2016-04-27,4855.379883,4872.910156,4826.379883,4863.140137,4863.140137,1938780000
2016-04-28,4857.600098,4889.160156,4796.319824,4805.290039,4805.290039,2161400000
2016-04-29,4805.790039,4807.890137,4740.839844,4775.359863,4775.359863,2376460000
2016-05-02,4786.549805,4821.569824,4768.279785,4817.589844,4817.589844,1880460000
2016-05-03,4780.879883,4791.430176,4749.709961,4763.220215,4763.220215,1984340000
2016-05-04,4735.279785,4751.640137,4713.910156,4725.640137,4725.640137,1950800000
2016-05-05,4742.419922,4744.549805,4709.750000,4717.089844,4717.089844,1888350000
2016-05-06,4695.899902,4736.160156,4684.279785,4736.160156,4736.160156,1860800000
2016-05-09,4736.350098,4771.939941,4735.060059,4750.209961,4750.209961,1625100000
2016-05-10,4768.910156,4811.299805,4758.200195,4809.879883,4809.879883,1760120000
2016-05-11,4799.299805,4812.189941,4760.359863,4760.689941,4760.689941,1859110000
2016-05-12,4778.189941,4779.459961,4710.169922,4737.330078,4737.330078,1930450000
2016-05-13,4731.069824,4759.290039,4708.259766,4717.680176,4717.680176,1698030000
2016-05-16,4728.859863,4791.250000,4724.729980,4775.459961,4775.459961,1741510000
2016-05-17,4768.850098,4776.149902,4703.390137,4715.729980,4715.729980,1925230000
2016-05-18,4705.779785,4762.279785,4704.490234,4739.120117,4739.120117,1934100000
2016-05-19,4717.359863,4735.270020,4678.379883,4712.529785,4712.529785,1805890000
2016-05-20,4729.439941,4781.700195,4729.000000,4769.560059,4769.560059,1970520000
2016-05-23,4771.569824,4792.640137,4763.910156,4765.779785,4765.779785,1865110000
2016-05-24,4792.850098,4865.990234,4792.629883,4861.060059,4861.060059,1942280000
2016-05-25,4877.180176,4905.450195,4872.419922,4894.890137,4894.890137,1784420000
2016-05-26,4897.779785,4909.379883,4887.270020,4901.770020,4901.770020,1606250000
2016-05-27,4904.049805,4933.500000,4902.500000,4933.500000,4933.500000,1505020000
2016-05-31,4938.479980,4951.450195,4923.029785,4948.049805,4948.049805,2285350000
2016-06-01,4928.970215,4958.979980,4923.200195,4952.250000,4952.250000,1797090000
2016-06-02,4941.250000,4971.359863,4924.229980,4971.359863,4971.359863,1729050000
2016-06-03,4958.100098,4958.649902,4909.209961,4942.520020,4942.520020,1697840000
2016-06-06,4950.459961,4980.140137,4944.870117,4968.709961,4968.709961,1663840000
2016-06-07,4972.129883,4979.379883,4960.279785,4961.750000,4961.750000,1747760000
2016-06-08,4970.009766,4979.660156,4956.790039,4974.640137,4974.640137,1692640000
2016-06-09,4954.149902,4965.490234,4940.549805,4958.620117,4958.620117,1632340000
2016-06-10,4915.149902,4917.919922,4880.609863,4894.549805,4894.549805,1822200000
2016-06-13,4868.509766,4894.850098,4844.939941,4848.439941,4848.439941,1888300000
2016-06-14,4836.669922,4863.009766,4811.930176,4843.549805,4843.549805,1919710000
2016-06-15,4855.080078,4868.160156,4830.330078,4834.930176,4834.930176,1802200000
2016-06-16,4809.689941,4847.859863,4778.779785,4844.919922,4844.919922,1851770000
2016-06-17,4835.020020,4835.020020,4792.339844,4800.339844,4800.339844,2638220000
2016-06-20,4856.689941,4882.149902,4834.509766,4837.209961,4837.209961,1779560000
2016-06-21,4845.080078,4852.189941,4826.589844,4843.759766,4843.759766,1698080000
2016-06-22,4846.680176,4875.930176,4830.000000,4833.319824,4833.319824,1682220000
2016-06-23,4872.189941,4910.040039,4859.399902,4910.040039,4910.040039,1738570000
2016-06-24,4715.790039,4798.220215,4698.419922,4707.979980,4707.979980,4411040000
2016-06-27,4664.430176,4665.040039,4574.250000,4594.439941,4594.439941,2659650000
2016-06-28,4643.930176,4692.979980,4643.930176,4691.870117,4691.870117,2074090000
2016-06-29,4732.930176,4787.589844,4732.339844,4779.250000,4779.250000,2116550000
2016-06-30,4793.750000,4843.109863,4774.520020,4842.669922,4842.669922,2171180000
2016-07-01,4837.180176,4880.169922,4837.169922,4862.569824,4862.569824,1745130000
2016-07-05,4837.060059,4839.129883,4797.290039,4822.899902,4822.899902,1690340000
2016-07-06,4799.319824,4861.049805,4786.009766,4859.160156,4859.160156,1876090000
2016-07-07,4867.470215,4889.009766,4853.680176,4876.810059,4876.810059,1672770000
2016-07-08,4906.660156,4959.000000,4901.270020,4956.759766,4956.759766,1947260000
2016-07-11,4976.540039,5002.500000,4976.540039,4988.640137,4988.640137,1718450000
2016-07-12,5017.990234,5032.100098,5009.680176,5022.819824,5022.819824,1866280000
2016-07-13,5036.319824,5036.379883,5002.819824,5005.729980,5005.729980,1650820000
2016-07-14,5041.950195,5045.180176,5025.149902,5034.060059,5034.060059,1641170000
2016-07-15,5041.189941,5044.810059,5018.520020,5029.589844,5029.589844,1610300000
2016-07-18,5034.990234,5063.529785,5030.129883,5055.779785,5055.779785,1585570000
2016-07-19,5038.220215,5052.240234,5028.240234,5036.370117,5036.370117,1694740000
2016-07-20,5061.600098,5098.250000,5053.919922,5089.930176,5089.930176,1877330000
2016-07-21,5093.970215,5102.779785,5061.109863,5073.899902,5073.899902,1880310000
2016-07-22,5078.120117,5103.520020,5064.109863,5100.160156,5100.160156,1639000000
2016-07-25,5096.990234,5100.720215,5082.660156,5097.629883,5097.629883,1770620000
2016-07-26,5095.609863,5122.299805,5084.180176,5110.049805,5110.049805,2038060000
2016-07-27,5143.839844,5151.060059,5120.660156,5139.810059,5139.810059,2122250000
2016-07-28,5144.819824,5160.160156,5130.750000,5154.979980,5154.979980,1950910000
2016-07-29,5162.149902,5175.810059,5140.049805,5162.129883,5162.129883,2072640000
2016-08-01,5167.419922,5199.129883,5158.930176,5184.200195,5184.200195,1866590000
2016-08-02,5177.529785,5181.020020,5109.799805,5137.729980,5137.729980,2142010000
2016-08-03,5133.240234,5159.740234,5128.439941,5159.740234,5159.740234,1909470000
2016-08-04,5158.020020,5174.000000,5145.390137,5166.250000,5166.250000,1930000000
2016-08-05,5190.709961,5227.229980,5186.250000,5221.120117,5221.120117,2017720000
2016-08-08,5223.540039,5228.399902,5202.180176,5213.140137,5213.140137,1624450000
2016-08-09,5216.209961,5238.540039,5214.950195,5225.479980,5225.479980,1664320000
2016-08-10,5227.950195,5227.959961,5193.799805,5204.580078,5204.580078,1651240000
2016-08-11,5222.149902,5235.290039,5211.250000,5228.399902,5228.399902,1511670000
2016-08-12,5219.660156,5233.339844,5215.549805,5232.890137,5232.890137,1501620000
2016-08-15,5242.180176,5271.359863,5241.140137,5262.020020,5262.020020,1533170000
2016-08-16,5247.959961,5248.259766,5226.779785,5227.109863,5227.109863,1698390000
2016-08-17,5228.439941,5230.089844,5197.229980,5228.660156,5228.660156,1747890000
2016-08-18,5226.450195,5243.169922,5221.839844,5240.149902,5240.149902,1659080000
2016-08-19,5229.870117,5245.810059,5217.649902,5238.379883,5238.379883,1632740000
2016-08-22,5231.459961,5252.129883,5224.629883,5244.600098,5244.600098,1560210000
2016-08-23,5265.779785,5275.740234,5257.899902,5260.080078,5260.080078,1547050000
2016-08-24,5254.419922,5262.990234,5205.640137,5217.689941,5217.689941,1714780000
2016-08-25,5207.609863,5230.589844,5201.640137,5212.200195,5212.200195,1511890000
2016-08-26,5219.049805,5253.390137,5191.859863,5218.919922,5218.919922,1591060000
2016-08-29,5223.799805,5245.120117,5222.339844,5232.330078,5232.330078,1416640000
2016-08-30,5229.879883,5241.620117,5205.609863,5222.990234,5222.990234,1561020000
2016-08-31,5216.419922,5219.890137,5191.180176,5213.220215,5213.220215,1761770000
2016-09-01,5218.279785,5229.939941,5189.359863,5227.209961,5227.209961,1592520000
2016-09-02,5249.660156,5263.390137,5231.020020,5249.899902,5249.899902,1474200000
2016-09-06,5260.000000,5275.910156,5244.000000,5275.910156,5275.910156,1777940000
2016-09-07,5274.229980,5287.609863,5261.919922,5283.930176,5283.930176,1878460000
2016-09-08,5269.959961,5271.009766,5248.410156,5259.479980,5259.479980,1839790000
2016-09-09,5217.950195,5225.930176,5125.910156,5125.910156,5125.910156,2208690000
2016-09-12,5098.029785,5217.879883,5097.799805,5211.890137,5211.890137,2007610000
2016-09-13,5181.140137,5195.029785,5131.270020,5155.250000,5155.250000,2071460000
2016-09-14,5160.209961,5201.339844,5159.549805,5173.770020,5173.770020,1902680000
2016-09-15,5178.100098,5254.779785,5176.250000,5249.689941,5249.689941,1950940000
2016-09-16,5238.709961,5248.600098,5218.970215,5244.569824,5244.569824,3013860000
2016-09-19,5263.549805,5281.069824,5222.910156,5235.029785,5235.029785,1791120000
2016-09-20,5256.189941,5265.180176,5235.419922,5241.350098,5241.350098,1695190000
2016-09-21,5263.649902,5299.399902,5233.939941,5295.180176,5295.180176,1999690000
2016-09-22,5323.259766,5342.879883,5320.930176,5339.520020,5339.520020,1882100000
2016-09-23,5327.430176,5329.709961,5301.629883,5305.750000,5305.750000,1761330000
2016-09-26,5275.729980,5282.270020,5254.959961,5257.490234,5257.490234,1669520000
2016-09-27,5254.180176,5306.810059,5251.319824,5305.709961,5305.709961,1751060000
2016-09-28,5312.729980,5320.620117,5284.839844,5318.549805,5318.549805,1785470000
2016-09-29,5311.310059,5317.000000,5254.520020,5269.149902,5269.149902,1941170000
2016-09-30,5288.870117,5325.879883,5277.879883,5312.000000,5312.000000,2059800000
2016-10-03,5300.290039,5308.600098,5281.950195,5300.870117,5300.870117,1604060000
2016-10-04,5313.490234,5323.600098,5271.700195,5289.660156,5289.660156,1708990000
2016-10-05,5305.279785,5330.810059,5304.060059,5316.020020,5316.020020,1753340000
2016-10-06,5306.589844,5315.729980,5281.470215,5306.850098,5306.850098,1654020000
2016-10-07,5314.919922,5315.649902,5266.799805,5292.399902,5292.399902,1646650000
2016-10-10,5318.459961,5340.520020,5317.729980,5328.669922,5328.669922,1364150000
2016-10-11,5321.819824,5321.819824,5227.430176,5246.790039,5246.790039,1821680000
2016-10-12,5247.910156,5257.180176,5228.770020,5239.020020,5239.020020,1565940000
2016-10-13,5200.299805,5228.259766,5169.759766,5213.330078,5213.330078,1735310000
2016-10-14,5241.259766,5258.879883,5213.370117,5214.160156,5214.160156,1594480000
2016-10-17,5213.689941,5219.979980,5196.029785,5199.819824,5199.819824,1424270000
2016-10-18,5255.319824,5264.270020,5239.439941,5243.839844,5243.839844,1474430000
2016-10-19,5240.330078,5253.830078,5234.250000,5246.410156,5246.410156,1546960000
2016-10-20,5238.200195,5252.100098,5216.049805,5241.830078,5241.830078,1741820000
2016-10-21,5238.649902,5259.129883,5225.759766,5257.399902,5257.399902,1649470000
2016-10-24,5290.310059,5311.500000,5289.229980,5309.830078,5309.830078,1531970000
2016-10-25,5306.470215,5310.270020,5278.569824,5283.399902,5283.399902,1579490000
2016-10-26,5256.399902,5280.850098,5237.049805,5250.270020,5250.270020,1725900000
2016-10-27,5272.189941,5274.120117,5211.750000,5215.970215,5215.970215,1918690000
2016-10-28,5203.700195,5232.350098,5178.759766,5190.100098,5190.100098,1895970000
2016-10-31,5205.089844,5206.709961,5186.560059,5189.140137,5189.140137,1707260000
2016-11-01,5199.770020,5201.129883,5112.319824,5153.580078,5153.580078,1878650000
2016-11-02,5147.279785,5156.700195,5097.560059,5105.569824,5105.569824,2105870000
2016-11-03,5104.700195,5115.060059,5053.520020,5058.410156,5058.410156,2107720000
2016-11-04,5034.410156,5087.509766,5034.410156,5046.370117,5046.370117,2015130000
2016-11-07,5128.990234,5169.410156,5122.770020,5166.169922,5166.169922,1914310000
2016-11-08,5154.990234,5214.169922,5145.299805,5193.490234,5193.490234,1736100000
2016-11-09,5143.859863,5258.990234,5143.859863,5251.069824,5251.069824,2824560000
2016-11-10,5283.479980,5302.680176,5145.319824,5208.799805,5208.799805,2984360000
2016-11-11,5191.819824,5241.080078,5179.640137,5237.109863,5237.109863,2285050000
2016-11-14,5246.330078,5247.169922,5192.049805,5218.399902,5218.399902,2369190000
2016-11-15,5241.350098,5287.060059,5236.250000,5275.620117,5275.620117,2156500000
2016-11-16,5253.740234,5299.629883,5251.879883,5294.580078,5294.580078,2057140000
2016-11-17,5295.069824,5334.049805,5288.160156,5333.970215,5333.970215,2081760000
2016-11-18,5340.970215,5346.799805,5315.529785,5321.509766,5321.509766,1858610000
2016-11-21,5336.779785,5369.830078,5334.160156,5368.859863,5368.859863,1745320000
2016-11-22,5384.750000,5392.259766,5365.600098,5386.350098,5386.350098,1886800000
2016-11-23,5366.549805,5380.680176,5350.680176,5380.680176,5380.680176,1616740000
2016-11-25,5388.490234,5398.919922,5379.279785,5398.919922,5398.919922,768070000
2016-11-28,5387.919922,5396.270020,5364.910156,5368.810059,5368.810059,1625620000
2016-11-29,5370.979980,5403.859863,5360.560059,5379.919922,5379.919922,1788790000
2016-11-30,5391.350098,5393.149902,5323.680176,5323.680176,5323.680176,2064430000
2016-12-01,5323.879883,5326.339844,5238.209961,5251.109863,5251.109863,2264960000
2016-12-02,5249.020020,5274.540039,5239.270020,5255.649902,5255.649902,1848930000
2016-12-05,5283.580078,5321.089844,5269.569824,5308.890137,5308.890137,1798160000
2016-12-06,5317.740234,5333.990234,5299.939941,5333.000000,5333.000000,1974850000
2016-12-07,5322.669922,5397.930176,5307.310059,5393.759766,5393.759766,2122590000
2016-12-08,5394.149902,5425.520020,5389.100098,5417.359863,5417.359863,2231070000
2016-12-09,5436.109863,5450.160156,5427.120117,5444.500000,5444.500000,2038700000
2016-12-12,5428.220215,5434.899902,5394.419922,5412.540039,5412.540039,1927560000
2016-12-13,5433.569824,5486.750000,5430.720215,5463.830078,5463.830078,2085710000
2016-12-14,5465.689941,5476.250000,5425.729980,5436.669922,5436.669922,1974150000
2016-12-15,5443.509766,5485.120117,5439.390137,5456.850098,5456.850098,2095910000
2016-12-16,5467.819824,5474.580078,5426.009766,5437.160156,5437.160156,3257750000
2016-12-19,5441.200195,5483.419922,5436.540039,5457.439941,5457.439941,1685800000
2016-12-20,5473.529785,5489.470215,5471.709961,5483.939941,5483.939941,1678040000
2016-12-21,5482.629883,5486.259766,5465.310059,5471.430176,5471.430176,1493900000
2016-12-22,5472.009766,5472.009766,5432.770020,5447.419922,5447.419922,1582600000
2016-12-23,5441.759766,5462.689941,5441.759766,5462.689941,5462.689941,1144280000
2016-12-27,5470.759766,5512.370117,5469.609863,5487.439941,5487.439941,1216870000
2016-12-28,5497.439941,5498.910156,5434.700195,5438.560059,5438.560059,1322130000
2016-12-29,5437.509766,5450.629883,5415.180176,5432.089844,5432.089844,1264480000
2016-12-30,5440.169922,5441.899902,5371.890137,5383.120117,5383.120117,1550820000
2017-01-03,5425.620117,5452.569824,5397.990234,5429.080078,5429.080078,1886200000
2017-01-04,5440.910156,5482.350098,5440.240234,5477.000000,5477.000000,1883360000
2017-01-05,5474.390137,5495.850098,5464.359863,5487.939941,5487.939941,1792610000
2017-01-06,5499.080078,5536.520020,5482.810059,5521.060059,5521.060059,1710770000
2017-01-09,5527.580078,5541.080078,5517.140137,5531.819824,5531.819824,1885500000
2017-01-10,5536.540039,5564.250000,5528.109863,5551.819824,5551.819824,1796500000
2017-01-11,5550.720215,5564.080078,5524.029785,5563.649902,5563.649902,1954720000
2017-01-12,5542.560059,5550.669922,5496.819824,5547.490234,5547.490234,1801750000
2017-01-13,5557.569824,5584.259766,5557.200195,5574.120117,5574.120117,1605110000
2017-01-17,5555.160156,5557.049805,5527.220215,5538.729980,5538.729980,1757030000
2017-01-18,5546.939941,5555.979980,5534.770020,5555.649902,5555.649902,1683320000
2017-01-19,5560.609863,5571.529785,5528.370117,5540.080078,5540.080078,1805710000
2017-01-20,5556.870117,5574.350098,5542.229980,5555.330078,5555.330078,1740320000
2017-01-23,5546.640137,5564.140137,5522.689941,5552.939941,5552.939941,1650290000
2017-01-24,5568.270020,5606.529785,5558.490234,5600.959961,5600.959961,1805370000
2017-01-25,5635.859863,5658.589844,5634.330078,5656.339844,5656.339844,1959950000
2017-01-26,5666.279785,5669.609863,5647.649902,5655.180176,5655.180176,1827490000
2017-01-27,5664.879883,5667.450195,5643.899902,5660.779785,5660.779785,1663400000
2017-01-30,5635.859863,5636.089844,5578.759766,5613.709961,5613.709961,1777090000
2017-01-31,5592.870117,5615.149902,5576.089844,5614.790039,5614.790039,2041480000
2017-02-01,5654.509766,5662.109863,5621.029785,5642.649902,5642.649902,2223560000
2017-02-02,5627.149902,5656.009766,5616.399902,5636.200195,5636.200195,2073980000
2017-02-03,5650.729980,5666.839844,5647.580078,5666.770020,5666.770020,1786860000
2017-02-06,5656.950195,5668.200195,5650.259766,5663.549805,5663.549805,1732280000
2017-02-07,5674.859863,5689.600098,5664.819824,5674.220215,5674.220215,1919100000
2017-02-08,5662.950195,5686.959961,5649.390137,5682.450195,5682.450195,1945060000
2017-02-09,5688.020020,5722.709961,5685.149902,5715.180176,5715.180176,1943840000
2017-02-10,5726.169922,5743.430176,5717.419922,5734.129883,5734.129883,1852010000
2017-02-13,5753.189941,5770.990234,5751.919922,5763.959961,5763.959961,1840010000
2017-02-14,5756.509766,5783.089844,5748.740234,5782.569824,5782.569824,1945160000
2017-02-15,5777.899902,5821.950195,5776.700195,5819.439941,5819.439941,2083660000
2017-02-16,5823.009766,5835.149902,5796.709961,5814.899902,5814.899902,1943600000
2017-02-17,5807.310059,5838.580078,5800.799805,5838.580078,5838.580078,1875580000
2017-02-21,5850.200195,5867.890137,5847.500000,5865.950195,5865.950195,1935110000
2017-02-22,5857.560059,5864.419922,5848.279785,5860.629883,5860.629883,1872330000
2017-02-23,5866.819824,5866.959961,5809.549805,5835.509766,5835.509766,1879670000
2017-02-24,5802.330078,5845.310059,5800.549805,5845.310059,5845.310059,1683280000
2017-02-27,5835.040039,5861.899902,5827.000000,5861.899902,5861.899902,1876090000
2017-02-28,5852.790039,5855.069824,5817.220215,5825.439941,5825.439941,2298380000
2017-03-01,5874.859863,5911.790039,5865.790039,5904.029785,5904.029785,2210360000
2017-03-02,5897.009766,5897.009766,5856.299805,5861.220215,5861.220215,2040770000
2017-03-03,5854.270020,5870.750000,5841.470215,5870.750000,5870.750000,1852130000
2017-03-06,5846.419922,5857.740234,5827.459961,5849.180176,5849.180176,1767840000
2017-03-07,5836.120117,5859.770020,5826.319824,5833.930176,5833.930176,1822000000
2017-03-08,5838.439941,5860.629883,5832.629883,5837.549805,5837.549805,1810480000
2017-03-09,5834.669922,5852.540039,5812.080078,5838.810059,5838.810059,1883930000
2017-03-10,5867.160156,5872.600098,5835.439941,5861.729980,5861.729980,1982150000
2017-03-13,5863.479980,5877.430176,5860.830078,5875.779785,5875.779785,1799340000
2017-03-14,5860.069824,5860.500000,5831.879883,5856.819824,5856.819824,1663170000
2017-03-15,5869.979980,5911.200195,5858.160156,5900.049805,5900.049805,1952690000
2017-03-16,5907.859863,5911.479980,5887.240234,5900.759766,5900.759766,1766980000
2017-03-17,5898.580078,5912.609863,5890.419922,5901.000000,5901.000000,3184130000
2017-03-20,5898.810059,5915.120117,5888.120117,5901.529785,5901.529785,1730550000
2017-03-21,5923.419922,5928.060059,5790.729980,5793.830078,5793.830078,2192090000
2017-03-22,5790.589844,5825.669922,5781.799805,5821.640137,5821.640137,1857680000
2017-03-23,5812.310059,5842.819824,5806.979980,5817.689941,5817.689941,1742640000
2017-03-24,5839.330078,5858.950195,5807.830078,5828.740234,5828.740234,1841920000
2017-03-27,5776.330078,5849.200195,5769.390137,5840.370117,5840.370117,1670760000
2017-03-28,5836.500000,5888.700195,5828.859863,5875.140137,5875.140137,1820860000
2017-03-29,5875.350098,5900.870117,5870.930176,5897.549805,5897.549805,1718680000
2017-03-30,5896.149902,5916.770020,5894.000000,5914.339844,5914.339844,1723770000
2017-03-31,5905.629883,5927.810059,5901.770020,5911.740234,5911.740234,1902800000
2017-04-03,5917.319824,5928.930176,5867.729980,5894.680176,5894.680176,1854200000
2017-04-04,5878.759766,5901.390137,5878.759766,5898.609863,5898.609863,1790840000
2017-04-05,5911.919922,5936.390137,5856.259766,5864.479980,5864.479980,2204490000
2017-04-06,5870.520020,5889.580078,5856.220215,5878.950195,5878.950195,1845800000
2017-04-07,5873.939941,5892.069824,5855.509766,5877.810059,5877.810059,1692150000
2017-04-10,5883.430176,5907.850098,5865.560059,5880.930176,5880.930176,1630070000
2017-04-11,5871.160156,5878.939941,5819.290039,5866.770020,5866.770020,1821650000
2017-04-12,5863.589844,5868.089844,5830.439941,5836.160156,5836.160156,1658960000
2017-04-13,5828.370117,5856.540039,5805.149902,5805.149902,5805.149902,1581870000
2017-04-17,5821.549805,5856.790039,5818.200195,5856.790039,5856.790039,1381290000
2017-04-18,5838.589844,5860.040039,5828.569824,5849.470215,5849.470215,1608870000
2017-04-19,5874.430176,5894.680176,5856.339844,5863.029785,5863.029785,1752620000
2017-04-20,5887.870117,5926.229980,5880.200195,5916.779785,5916.779785,1749110000
2017-04-21,5919.020020,5919.229980,5899.430176,5910.520020,5910.520020,1723210000
2017-04-24,5979.959961,5989.919922,5970.250000,5983.819824,5983.819824,1836570000
2017-04-25,6004.160156,6036.020020,6002.649902,6025.490234,6025.490234,1895430000
2017-04-26,6028.120117,6040.890137,6021.720215,6025.229980,6025.229980,1894210000
2017-04-27,6038.470215,6050.700195,6031.589844,6048.939941,6048.939941,1876700000
2017-04-28,6072.870117,6074.040039,6040.709961,6047.609863,6047.609863,1995160000
2017-05-01,6067.560059,6100.729980,6061.350098,6091.600098,6091.600098,1757000000
2017-05-02,6102.509766,6102.720215,6081.560059,6095.370117,6095.370117,2146730000
2017-05-03,6075.040039,6076.959961,6053.279785,6072.549805,6072.549805,2149360000
2017-05-04,6075.060059,6080.819824,6054.330078,6075.339844,6075.339844,2056270000
2017-05-05,6091.689941,6100.759766,6067.160156,6100.759766,6100.759766,1899570000
2017-05-08,6100.660156,6106.120117,6083.060059,6102.660156,6102.660156,1909710000
2017-05-09,6111.819824,6133.000000,6107.589844,6120.589844,6120.589844,1997490000
2017-05-10,6121.640137,6131.640137,6103.870117,6129.140137,6129.140137,2108000000
2017-05-11,6110.049805,6120.200195,6075.680176,6115.959961,6115.959961,1950910000
2017-05-12,6119.270020,6122.839844,6105.419922,6121.229980,6121.229980,1740960000
2017-05-15,6128.109863,6153.040039,6124.790039,6149.669922,6149.669922,1850790000
2017-05-16,6160.520020,6170.160156,6139.100098,6169.870117,6169.870117,1999330000
2017-05-17,6108.620117,6122.870117,6009.479980,6011.240234,6011.240234,2347480000
2017-05-18,5998.459961,6073.450195,5996.810059,6055.129883,6055.129883,2131520000
2017-05-19,6070.229980,6106.549805,6070.229980,6083.700195,6083.700195,1905520000
2017-05-22,6098.250000,6135.919922,6097.240234,6133.620117,6133.620117,1726230000
2017-05-23,6149.549805,6150.910156,6121.790039,6138.709961,6138.709961,1705860000
2017-05-24,6154.180176,6166.089844,6139.330078,6163.020020,6163.020020,1666050000
2017-05-25,6183.020020,6217.339844,6174.520020,6205.259766,6205.259766,1767690000
2017-05-26,6207.040039,6211.520020,6196.660156,6210.189941,6210.189941,1571040000
2017-05-30,6204.180176,6217.129883,6200.410156,6203.189941,6203.189941,1688480000
2017-05-31,6221.629883,6221.990234,6164.069824,6198.520020,6198.520020,2209400000
2017-06-01,6215.910156,6247.069824,6200.450195,6246.830078,6246.830078,1943610000
2017-06-02,6261.589844,6308.759766,6253.770020,6305.799805,6305.799805,1820000000
2017-06-05,6305.470215,6310.620117,6292.149902,6295.680176,6295.680176,1739820000
2017-06-06,6281.879883,6304.209961,6269.870117,6275.060059,6275.060059,1889690000
2017-06-07,6290.439941,6302.779785,6267.180176,6297.379883,6297.379883,1822270000
2017-06-08,6311.729980,6324.060059,6282.930176,6321.759766,6321.759766,2128780000
2017-06-09,6330.250000,6341.700195,6137.680176,6207.919922,6207.919922,3152050000
2017-06-12,6153.560059,6183.810059,6110.669922,6175.459961,6175.459961,2586540000
2017-06-13,6206.120117,6226.410156,6180.040039,6220.370117,6220.370117,2062110000
2017-06-14,6237.459961,6237.529785,6153.549805,6194.890137,6194.890137,1940440000
2017-06-15,6127.049805,6170.149902,6107.850098,6165.500000,6165.500000,1858130000
2017-06-16,6154.279785,6161.560059,6125.500000,6151.759766,6151.759766,3120640000
2017-06-19,6196.850098,6243.310059,6194.000000,6239.009766,6239.009766,1976970000
2017-06-20,6229.620117,6234.009766,6186.939941,6188.029785,6188.029785,2570130000
2017-06-21,6202.750000,6236.660156,6200.859863,6233.950195,6233.950195,2401440000
2017-06-22,6239.149902,6257.680176,6221.959961,6236.689941,6236.689941,2170250000
2017-06-23,6234.350098,6269.370117,6218.779785,6265.250000,6265.250000,2704600000
2017-06-26,6292.729980,6303.450195,6233.430176,6247.149902,6247.149902,2150630000
2017-06-27,6227.899902,6234.319824,6146.620117,6146.620117,6146.620117,2181830000
2017-06-28,6173.100098,6238.290039,6144.799805,6234.410156,6234.410156,2069400000
2017-06-29,6215.490234,6216.600098,6087.810059,6144.350098,6144.350098,2402250000
2017-06-30,6166.839844,6170.629883,6129.040039,6140.419922,6140.419922,1998330000
2017-07-03,6173.290039,6177.359863,6106.120117,6110.060059,6110.060059,1099560000
2017-07-05,6122.060059,6163.620117,6100.419922,6150.859863,6150.859863,1872130000
2017-07-06,6109.600098,6127.979980,6081.959961,6089.459961,6089.459961,1990590000
2017-07-07,6111.209961,6164.939941,6111.209961,6153.080078,6153.080078,1700630000
2017-07-10,6156.029785,6191.270020,6141.830078,6176.390137,6176.390137,1675470000
2017-07-11,6171.250000,6200.580078,6149.870117,6193.299805,6193.299805,1808110000
2017-07-12,6238.899902,6265.640137,6236.819824,6261.169922,6261.169922,1820550000
2017-07-13,6269.100098,6281.450195,6251.259766,6274.439941,6274.439941,1803810000
2017-07-14,6289.080078,6321.759766,6278.700195,6312.470215,6312.470215,1608120000
2017-07-17,6320.350098,6330.970215,6307.339844,6314.430176,6314.430176,1558030000
2017-07-18,6304.819824,6344.549805,6291.069824,6344.310059,6344.310059,1762400000
2017-07-19,6363.240234,6387.729980,6362.189941,6385.040039,6385.040039,1862910000
2017-07-20,6396.459961,6398.259766,6365.680176,6390.000000,6390.000000,1818880000
2017-07-21,6383.049805,6388.779785,6365.120117,6387.750000,6387.750000,1797100000
2017-07-24,6387.819824,6417.700195,6380.609863,6410.810059,6410.810059,1735520000
2017-07-25,6407.589844,6425.450195,6396.870117,6412.169922,6412.169922,1925230000
2017-07-26,6425.930176,6432.379883,6416.299805,6422.750000,6422.750000,1988040000
2017-07-27,6459.759766,6460.839844,6318.620117,6382.189941,6382.189941,2483560000
2017-07-28,6350.270020,6379.700195,6337.220215,6374.680176,6374.680176,1860770000
2017-07-31,6394.689941,6396.589844,6338.790039,6348.120117,6348.120117,1891710000
2017-08-01,6372.160156,6375.750000,6345.750000,6362.939941,6362.939941,1812590000
2017-08-02,6393.100098,6394.209961,6313.430176,6362.649902,6362.649902,2104130000
2017-08-03,6366.240234,6368.529785,6331.140137,6340.339844,6340.339844,2113440000
2017-08-04,6350.790039,6361.490234,6329.729980,6351.560059,6351.560059,1907170000
2017-08-07,6361.060059,6386.029785,6356.229980,6383.770020,6383.770020,1701550000
2017-08-08,6373.330078,6423.350098,6355.879883,6370.459961,6370.459961,1914670000
2017-08-09,6322.919922,6355.040039,6309.439941,6352.330078,6352.330078,2033760000
2017-08-10,6312.649902,6318.279785,6214.410156,6216.870117,6216.870117,2204700000
2017-08-11,6222.180176,6266.890137,6216.189941,6256.560059,6256.560059,1794850000
2017-08-14,6306.109863,6346.830078,6305.549805,6340.229980,6340.229980,1698560000
2017-08-15,6350.509766,6350.740234,6324.750000,6333.009766,6333.009766,1580060000
2017-08-16,6348.109863,6374.560059,6330.270020,6345.109863,6345.109863,1804730000
2017-08-17,6322.720215,6334.229980,6221.910156,6221.910156,6221.910156,2041220000
2017-08-18,6222.459961,6254.220215,6193.379883,6216.529785,6216.529785,1964590000
2017-08-21,6216.319824,6226.930176,6177.189941,6213.129883,6213.129883,1576070000
2017-08-22,6241.209961,6302.839844,6241.209961,6297.479980,6297.479980,1597700000
2017-08-23,6263.470215,6291.299805,6263.290039,6278.410156,6278.410156,1533220000
2017-08-24,6294.819824,6302.850098,6244.569824,6271.330078,6271.330078,1616780000
2017-08-25,6293.810059,6308.720215,6257.100098,6265.640137,6265.640137,1442900000
2017-08-28,6286.009766,6292.259766,6267.850098,6283.020020,6283.020020,1558690000
2017-08-29,6228.899902,6311.259766,6228.729980,6301.890137,6301.890137,1637640000
2017-08-30,6308.680176,6374.470215,6303.569824,6368.310059,6368.310059,1712070000
2017-08-31,6385.799805,6435.270020,6383.580078,6428.660156,6428.660156,1885710000
2017-09-01,6442.169922,6449.649902,6417.870117,6435.330078,6435.330078,1488040000
2017-09-05,6414.819824,6426.509766,6334.589844,6375.569824,6375.569824,1886950000
2017-09-06,6394.350098,6407.399902,6356.200195,6393.310059,6393.310059,1906030000
2017-09-07,6402.939941,6413.069824,6379.810059,6397.870117,6397.870117,1998380000
2017-09-08,6389.649902,6391.410156,6354.959961,6360.189941,6360.189941,1785560000
2017-09-11,6411.180176,6439.109863,6410.709961,6432.259766,6432.259766,1819300000
2017-09-12,6448.810059,6455.029785,6429.540039,6454.279785,6454.279785,1745090000
2017-09-13,6440.720215,6460.419922,6433.200195,6460.189941,6460.189941,1942090000
2017-09-14,6439.459961,6455.319824,6424.040039,6429.080078,6429.080078,1809170000
2017-09-15,6426.160156,6464.270020,6419.649902,6448.470215,6448.470215,2821110000
2017-09-18,6460.100098,6477.770020,6438.410156,6454.640137,6454.640137,1874440000
2017-09-19,6465.569824,6467.790039,6446.750000,6461.319824,6461.319824,1809710000
2017-09-20,6459.740234,6466.049805,6414.229980,6456.040039,6456.040039,2052520000
2017-09-21,6448.569824,6448.569824,6405.299805,6422.689941,6422.689941,1772790000
2017-09-22,6401.439941,6429.540039,6400.810059,6426.919922,6426.919922,1639100000
2017-09-25,6403.109863,6408.049805,6343.959961,6370.589844,6370.589844,2050410000
2017-09-26,6391.850098,6405.000000,6364.569824,6380.160156,6380.160156,1926420000
2017-09-27,6414.370117,6472.649902,6405.359863,6453.259766,6453.259766,2053720000
2017-09-28,6437.959961,6456.229980,6427.660156,6453.450195,6453.450195,1828570000
2017-09-29,6461.279785,6497.979980,6454.859863,6495.959961,6495.959961,1967720000
2017-10-02,6506.080078,6527.220215,6484.140137,6516.720215,6516.720215,1977030000
2017-10-03,6523.740234,6532.180176,6509.709961,6531.709961,6531.709961,1969320000
2017-10-04,6521.959961,6546.459961,6513.120117,6534.629883,6534.629883,1938440000
2017-10-05,6552.870117,6587.209961,6547.649902,6585.359863,6585.359863,1875670000
2017-10-06,6566.950195,6590.180176,6566.839844,6590.180176,6590.180176,1742470000
2017-10-09,6597.370117,6599.339844,6572.439941,6579.729980,6579.729980,1490620000
2017-10-10,6602.490234,6608.299805,6561.779785,6587.250000,6587.250000,1799400000
2017-10-11,6586.729980,6604.209961,6577.990234,6603.549805,6603.549805,1830360000
2017-10-12,6594.759766,6613.500000,6586.319824,6591.509766,6591.509766,2000470000
2017-10-13,6613.209961,6616.580078,6602.200195,6605.799805,6605.799805,1756150000
2017-10-16,6622.549805,6632.500000,6607.029785,6624.000000,6624.000000,1629480000
2017-10-17,6621.419922,6628.600098,6613.209961,6623.660156,6623.660156,1647240000
2017-10-18,6634.259766,6635.520020,6613.549805,6624.220215,6624.220215,1734030000
2017-10-19,6583.700195,6605.290039,6558.529785,6605.069824,6605.069824,1823860000
2017-10-20,6633.370117,6640.029785,6622.919922,6629.049805,6629.049805,1794810000
2017-10-23,6641.569824,6641.569824,6581.149902,6586.830078,6586.830078,1809320000
2017-10-24,6598.609863,6611.899902,6582.060059,6598.430176,6598.430176,1842640000
2017-10-25,6587.220215,6600.640137,6517.930176,6563.890137,6563.890137,2190720000
2017-10-26,6567.589844,6582.759766,6550.029785,6556.770020,6556.770020,2108210000
2017-10-27,6635.029785,6708.129883,6625.779785,6701.259766,6701.259766,2403600000
2017-10-30,6693.770020,6727.390137,6677.149902,6698.959961,6698.959961,2013640000
2017-10-31,6713.709961,6737.750000,6705.790039,6727.669922,6727.669922,2043890000
2017-11-01,6758.640137,6759.660156,6691.479980,6716.529785,6716.529785,2056860000
2017-11-02,6709.390137,6719.970215,6677.549805,6714.939941,6714.939941,2262940000
2017-11-03,6737.089844,6765.140137,6712.930176,6764.439941,6764.439941,2195010000
2017-11-06,6763.299805,6790.669922,6763.169922,6786.439941,6786.439941,2166470000
2017-11-07,6785.439941,6795.520020,6750.350098,6767.779785,6767.779785,2205270000
2017-11-08,6764.850098,6791.649902,6753.339844,6789.120117,6789.120117,2110990000
2017-11-09,6737.450195,6758.930176,6687.279785,6750.049805,6750.049805,2235180000
2017-11-10,6736.390137,6757.339844,6727.350098,6750.939941,6750.939941,1973970000
2017-11-13,6727.390137,6766.299805,6723.430176,6757.600098,6757.600098,1973790000
2017-11-14,6733.870117,6743.629883,6709.270020,6737.870117,6737.870117,1983830000
2017-11-15,6700.680176,6725.319824,6667.310059,6706.209961,6706.209961,1908660000
2017-11-16,6742.339844,6806.669922,6742.339844,6793.290039,6793.290039,2002920000
2017-11-17,6794.450195,6797.750000,6777.430176,6782.790039,6782.790039,1988090000
2017-11-20,6789.279785,6795.830078,6779.490234,6790.709961,6790.709961,1800880000
2017-11-21,6820.549805,6862.660156,6820.020020,6862.479980,6862.479980,1883550000
2017-11-22,6869.529785,6874.520020,6859.279785,6867.359863,6867.359863,1588200000
2017-11-24,6878.109863,6890.020020,6873.740234,6889.160156,6889.160156,848520000
2017-11-27,6889.910156,6897.430176,6867.890137,6878.520020,6878.520020,1773400000
2017-11-28,6893.720215,6914.189941,6866.209961,6912.359863,6912.359863,2000410000
2017-11-29,6907.279785,6908.330078,6793.950195,6824.390137,6824.390137,2452860000
2017-11-30,6852.799805,6888.649902,6838.479980,6873.970215,6873.970215,2458580000
2017-12-01,6844.040039,6872.169922,6737.160156,6847.589844,6847.589844,2293570000
2017-12-04,6897.129883,6899.229980,6770.689941,6775.370117,6775.370117,2426570000
2017-12-05,6759.140137,6836.450195,6752.319824,6762.209961,6762.209961,2083540000
2017-12-06,6742.069824,6787.419922,6734.129883,6776.379883,6776.379883,1891850000
2017-12-07,6785.740234,6829.290039,6778.200195,6812.839844,6812.839844,1934120000
2017-12-08,6859.950195,6870.479980,6831.609863,6840.080078,6840.080078,1806040000
2017-12-11,6847.640137,6879.799805,6844.879883,6875.080078,6875.080078,1818970000
2017-12-12,6872.709961,6884.799805,6856.299805,6862.319824,6862.319824,1861560000
2017-12-13,6880.410156,6897.620117,6871.870117,6875.799805,6875.799805,1919560000
2017-12-14,6887.379883,6901.129883,6851.629883,6856.529785,6856.529785,1985200000
2017-12-15,6871.549805,6945.819824,6871.450195,6936.580078,6936.580078,3510420000
2017-12-18,6980.399902,7003.890137,6975.540039,6994.759766,6994.759766,2144360000
2017-12-19,6991.250000,6995.879883,6951.490234,6963.850098,6963.850098,2071060000
2017-12-20,6991.250000,6991.250000,6935.419922,6960.959961,6960.959961,1874550000
2017-12-21,6972.879883,6992.629883,6961.209961,6965.359863,6965.359863,1815620000
2017-12-22,6958.020020,6962.259766,6944.450195,6959.959961,6959.959961,1539250000
2017-12-26,6928.919922,6942.140137,6915.560059,6936.250000,6936.250000,1304340000
2017-12-27,6941.450195,6955.379883,6931.339844,6939.339844,6939.339844,1409540000
2017-12-28,6953.379883,6954.799805,6936.750000,6950.160156,6950.160156,1311320000
2017-12-29,6952.609863,6954.979980,6903.390137,6903.390137,6903.390137,1571730000
2018-01-02,6937.649902,7006.910156,6924.080078,7006.899902,7006.899902,1914930000
2018-01-03,7017.069824,7069.149902,7016.700195,7065.529785,7065.529785,2166780000
2018-01-04,7089.500000,7098.049805,7072.379883,7077.910156,7077.910156,2098890000
2018-01-05,7105.740234,7137.040039,7097.080078,7136.560059,7136.560059,2020900000
2018-01-08,7135.379883,7161.350098,7124.089844,7157.390137,7157.390137,2051430000
2018-01-09,7174.189941,7181.140137,7148.299805,7163.580078,7163.580078,2107300000
2018-01-10,7129.830078,7154.240234,7111.520020,7153.569824,7153.569824,2122740000
2018-01-11,7168.729980,7211.779785,7163.229980,7211.779785,7211.779785,2009740000
2018-01-12,7208.169922,7265.259766,7205.180176,7261.060059,7261.060059,1976200000
2018-01-16,7307.189941,7330.330078,7205.930176,7223.689941,7223.689941,2377140000
2018-01-17,7257.770020,7309.359863,7229.319824,7298.279785,7298.279785,2238070000
2018-01-18,7293.649902,7313.890137,7276.109863,7296.049805,7296.049805,2026220000
2018-01-19,7312.000000,7336.379883,7297.279785,7336.379883,7336.379883,1997270000
2018-01-22,7338.040039,7408.029785,7332.810059,7408.029785,7408.029785,2106070000
2018-01-23,7424.950195,7465.390137,7423.180176,7460.290039,7460.290039,2119840000
2018-01-24,7474.160156,7486.319824,7376.750000,7415.060059,7415.060059,2277010000
2018-01-25,7457.950195,7458.529785,7388.580078,7411.160156,7411.160156,2061450000
2018-01-26,7448.330078,7505.770020,7431.220215,7505.770020,7505.770020,2059010000
2018-01-29,7484.470215,7500.609863,7455.549805,7466.509766,7466.509766,2103380000
2018-01-30,7388.890137,7433.649902,7373.990234,7402.479980,7402.479980,2163980000
2018-01-31,7443.250000,7453.990234,7381.120117,7411.479980,7411.479980,2407540000
2018-02-01,7377.169922,7441.089844,7362.279785,7385.859863,7385.859863,2291680000
2018-02-02,7347.589844,7364.430176,7238.180176,7240.950195,7240.950195,2587770000
2018-02-05,7165.959961,7277.359863,6967.529785,6967.529785,6967.529785,3106870000
2018-02-06,6837.560059,7126.549805,6824.819824,7115.879883,7115.879883,3131030000
2018-02-07,7086.200195,7170.339844,7051.529785,7051.979980,7051.979980,2366970000
2018-02-08,7067.299805,7073.990234,6776.770020,6777.160156,6777.160156,2707700000
2018-02-09,6863.339844,6917.009766,6630.669922,6874.490234,6874.490234,3155990000
2018-02-12,6936.680176,7023.620117,6879.689941,6981.959961,6981.959961,2240420000
2018-02-13,6942.160156,7025.680176,6938.160156,7013.509766,7013.509766,1816670000
2018-02-14,6979.240234,7152.049805,6977.069824,7143.620117,7143.620117,2211460000
2018-02-15,7200.750000,7256.930176,7130.390137,7256.430176,7256.430176,2110700000
2018-02-16,7236.509766,7303.259766,7226.379883,7239.470215,7239.470215,2019830000
2018-02-20,7209.029785,7295.950195,7206.000000,7234.310059,7234.310059,1911170000
2018-02-21,7258.479980,7338.640137,7218.109863,7218.229980,7218.229980,1946010000
2018-02-22,7252.459961,7280.930176,7194.839844,7210.089844,7210.089844,1911900000
2018-02-23,7261.350098,7337.830078,7232.500000,7337.390137,7337.390137,1879460000
2018-02-26,7373.299805,7421.850098,7360.250000,7421.459961,7421.459961,1866610000
2018-02-27,7416.169922,7438.089844,7330.350098,7330.350098,7330.350098,2155850000
2018-02-28,7371.410156,7386.799805,7273.009766,7273.009766,7273.009766,2373880000
2018-03-01,7274.750000,7307.850098,7117.660156,7180.560059,7180.560059,2489040000
2018-03-02,7099.540039,7267.189941,7084.830078,7257.870117,7257.870117,2287320000
2018-03-05,7222.890137,7350.069824,7205.310059,7330.709961,7330.709961,2066350000
2018-03-06,7366.609863,7378.029785,7319.680176,7372.009766,7372.009766,2112570000
2018-03-07,7311.740234,7403.790039,7311.740234,7396.649902,7396.649902,2192230000
2018-03-08,7422.770020,7435.009766,7391.500000,7427.950195,7427.950195,2272110000
2018-03-09,7475.979980,7560.810059,7469.029785,7560.810059,7560.810059,2302930000
2018-03-12,7581.040039,7609.100098,7563.439941,7588.319824,7588.319824,2294440000
2018-03-13,7627.520020,7637.270020,7492.979980,7511.009766,7511.009766,2448830000
2018-03-14,7539.779785,7544.890137,7473.899902,7496.810059,7496.810059,2104450000
2018-03-15,7509.240234,7525.439941,7463.189941,7481.740234,7481.740234,1991570000
2018-03-16,7504.370117,7514.209961,7473.680176,7481.990234,7481.990234,3046990000
2018-03-19,7419.200195,7421.229980,7285.270020,7344.240234,7344.240234,2327430000
2018-03-20,7353.250000,7380.740234,7331.240234,7364.299805,7364.299805,1967690000
2018-03-21,7347.500000,7415.660156,7325.350098,7345.290039,7345.290039,1988390000
2018-03-22,7257.549805,7303.189941,7164.379883,7166.680176,7166.680176,2347160000
2018-03-23,7170.680176,7194.310059,6992.669922,6992.669922,6992.669922,2390410000
2018-03-26,7125.200195,7225.830078,7022.339844,7220.540039,7220.540039,2326060000
2018-03-27,7255.470215,7255.540039,6963.680176,7008.810059,7008.810059,2325990000
2018-03-28,6978.299805,7036.089844,6901.069824,6949.229980,6949.229980,2518670000
2018-03-29,6984.660156,7120.459961,6935.779785,7063.450195,7063.450195,2554500000
2018-04-02,7016.169922,7044.709961,6805.959961,6870.120117,6870.120117,2394730000
2018-04-03,6924.350098,6963.709961,6835.229980,6941.279785,6941.279785,2328510000
2018-04-04,6811.770020,7059.290039,6811.770020,7042.109863,7042.109863,2254070000
2018-04-05,7099.250000,7112.379883,7036.620117,7076.549805,7076.549805,2124660000
2018-04-06,6999.569824,7066.640137,6877.759766,6915.109863,6915.109863,2350540000
2018-04-09,6971.450195,7074.950195,6944.959961,6950.339844,6950.339844,2080900000
2018-04-10,7060.990234,7117.979980,7014.879883,7094.299805,7094.299805,2238770000
2018-04-11,7055.000000,7128.540039,7055.000000,7069.029785,7069.029785,1852120000
2018-04-12,7112.020020,7166.000000,7105.089844,7140.250000,7140.250000,2021110000
2018-04-13,7179.620117,7183.620117,7078.140137,7106.649902,7106.649902,1743640000
2018-04-16,7153.870117,7178.509766,7115.850098,7156.279785,7156.279785,1795950000
2018-04-17,7215.120117,7298.589844,7206.549805,7281.100098,7281.100098,1913230000
2018-04-18,7292.379883,7319.580078,7259.899902,7295.240234,7295.240234,1893220000
2018-04-19,7258.609863,7277.450195,7215.169922,7238.060059,7238.060059,1963950000
2018-04-20,7220.640137,7222.990234,7123.490234,7146.129883,7146.129883,1921790000
2018-04-23,7173.990234,7195.720215,7094.430176,7128.600098,7128.600098,1737370000
2018-04-24,7160.770020,7171.669922,6961.520020,7007.350098,7007.350098,2149250000
2018-04-25,7009.990234,7030.740234,6926.970215,7003.740234,7003.740234,2026690000
2018-04-26,7080.490234,7143.939941,7055.660156,7118.680176,7118.680176,2127140000
2018-04-27,7195.520020,7197.149902,7083.950195,7119.799805,7119.799805,2027530000
2018-04-30,7133.950195,7169.799805,7065.410156,7066.270020,7066.270020,1987020000
2018-05-01,7053.649902,7133.270020,7036.180176,7130.700195,7130.700195,1929110000
2018-05-02,7138.450195,7169.459961,7094.720215,7100.899902,7100.899902,2144200000
2018-05-03,7065.029785,7112.589844,6991.140137,7088.149902,7088.149902,2345740000
2018-05-04,7065.669922,7228.259766,7057.890137,7209.620117,7209.620117,2022230000
2018-05-07,7241.819824,7291.740234,7235.759766,7265.209961,7265.209961,1939980000
2018-05-08,7255.339844,7278.810059,7224.700195,7266.899902,7266.899902,2054830000
2018-05-09,7281.529785,7344.799805,7259.049805,7339.910156,7339.910156,2241480000
2018-05-10,7355.899902,7414.149902,7353.629883,7404.970215,7404.970215,2233460000
2018-05-11,7393.970215,7417.669922,7372.259766,7402.879883,7402.879883,2083030000
2018-05-14,7429.450195,7458.419922,7401.890137,7411.319824,7411.319824,2075670000
2018-05-15,7361.299805,7363.520020,7320.970215,7351.629883,7351.629883,2114040000
2018-05-16,7356.220215,7413.319824,7356.160156,7398.299805,7398.299805,2083660000
2018-05-17,7379.580078,7425.390137,7350.459961,7382.470215,7382.470215,1931700000
2018-05-18,7364.339844,7381.160156,7343.970215,7354.339844,7354.339844,1966710000
2018-05-21,7406.339844,7431.830078,7368.209961,7394.040039,7394.040039,1949100000
2018-05-22,7420.850098,7432.529785,7370.330078,7378.459961,7378.459961,1908280000
2018-05-23,7335.029785,7426.779785,7334.620117,7425.959961,7425.959961,1980450000
2018-05-24,7421.990234,7435.379883,7357.500000,7424.430176,7424.430176,1992460000
2018-05-25,7422.200195,7452.850098,7415.580078,7433.850098,7433.850098,1757660000
2018-05-29,7398.509766,7435.129883,7354.290039,7396.589844,7396.589844,2087370000
2018-05-30,7428.410156,7473.810059,7423.669922,7462.450195,7462.450195,2049450000
2018-05-31,7455.580078,7492.419922,7431.410156,7442.120117,7442.120117,2514610000
2018-06-01,7487.660156,7557.379883,7487.229980,7554.330078,7554.330078,2208600000
2018-06-04,7570.080078,7607.169922,7561.200195,7606.459961,7606.459961,2142790000
2018-06-05,7621.359863,7644.479980,7602.379883,7637.859863,7637.859863,2058630000
2018-06-06,7652.799805,7691.649902,7622.310059,7689.240234,7689.240234,2191750000
2018-06-07,7697.410156,7697.410156,7597.660156,7635.069824,7635.069824,2328280000
2018-06-08,7607.740234,7653.580078,7595.140137,7645.509766,7645.509766,1941580000
2018-06-11,7647.240234,7677.290039,7642.870117,7659.930176,7659.930176,1942940000
2018-06-12,7673.870117,7708.250000,7669.529785,7703.790039,7703.790039,2006760000
2018-06-13,7713.899902,7748.959961,7686.649902,7695.700195,7695.700195,2172770000
2018-06-14,7723.529785,7768.600098,7723.529785,7761.040039,7761.040039,2188230000
2018-06-15,7725.029785,7755.720215,7704.339844,7746.379883,7746.379883,3043790000
2018-06-18,7692.959961,7749.359863,7676.830078,7747.029785,7747.029785,2093950000
2018-06-19,7658.470215,7727.410156,7635.729980,7725.589844,7725.589844,2269000000
2018-06-20,7764.149902,7806.600098,7755.479980,7781.509766,7781.509766,2305100000
2018-06-21,7800.299805,7803.450195,7699.200195,7712.950195,7712.950195,2315880000
2018-06-22,7739.689941,7739.709961,7679.120117,7692.819824,7692.819824,3928340000
2018-06-25,7631.120117,7639.729980,7477.729980,7532.009766,7532.009766,2415090000
2018-06-26,7553.740234,7597.490234,7527.000000,7561.629883,7561.629883,2058640000
2018-06-27,7586.330078,7610.669922,7444.169922,7445.080078,7445.080078,2306430000
2018-06-28,7438.109863,7526.069824,7419.560059,7503.680176,7503.680176,2195400000
2018-06-29,7544.129883,7573.589844,7502.950195,7510.299805,7510.299805,2192010000
2018-07-02,7451.899902,7568.100098,7443.100098,7567.689941,7567.689941,1767910000
2018-07-03,7593.629883,7594.330078,7498.500000,7502.669922,7502.669922,1179310000
2018-07-05,7550.660156,7589.189941,7511.430176,7586.430176,7586.430176,1745030000
2018-07-06,7595.930176,7695.810059,7588.649902,7688.390137,7688.390137,1704580000
2018-07-09,7731.740234,7757.279785,7702.060059,7756.200195,7756.200195,1837330000
2018-07-10,7770.629883,7777.479980,7731.979980,7759.200195,7759.200195,1725210000
2018-07-11,7698.509766,7748.160156,7696.580078,7716.609863,7716.609863,1761420000
2018-07-12,7752.709961,7825.669922,7746.759766,7823.919922,7823.919922,1926110000
2018-07-13,7827.620117,7843.520020,7803.339844,7825.979980,7825.979980,1714140000
2018-07-16,7831.740234,7838.819824,7791.979980,7805.720215,7805.720215,1730190000
2018-07-17,7751.970215,7867.149902,7749.609863,7855.120117,7855.120117,1740680000
2018-07-18,7859.430176,7863.770020,7822.830078,7854.439941,7854.439941,1857670000
2018-07-19,7829.799805,7849.850098,7811.149902,7825.299805,7825.299805,1853030000
2018-07-20,7843.080078,7860.250000,7815.859863,7820.200195,7820.200195,1786250000
2018-07-23,7806.930176,7846.759766,7776.549805,7841.870117,7841.870117,1654290000
2018-07-24,7914.350098,7928.790039,7814.330078,7840.770020,7840.770020,2014850000
2018-07-25,7839.089844,7933.310059,7838.759766,7932.240234,7932.240234,1902790000
2018-07-26,7848.040039,7881.299805,7834.080078,7852.180176,7852.180176,2263070000
2018-07-27,7889.750000,7889.750000,7698.959961,7737.419922,7737.419922,2176170000
2018-07-30,7735.270020,7740.259766,7604.240234,7630.000000,7630.000000,2143410000
2018-07-31,7654.589844,7709.490234,7614.839844,7671.790039,7671.790039,2195050000
2018-08-01,7701.819824,7732.680176,7670.709961,7707.290039,7707.290039,2223550000
2018-08-02,7659.520020,7808.850098,7659.520020,7802.689941,7802.689941,2081300000
2018-08-03,7819.229980,7824.060059,7783.299805,7812.009766,7812.009766,2018700000
2018-08-06,7809.540039,7859.680176,7801.879883,7859.680176,7859.680176,2238170000
2018-08-07,7878.620117,7898.200195,7868.649902,7883.660156,7883.660156,2197590000
2018-08-08,7880.000000,7901.689941,7864.459961,7888.330078,7888.330078,2087850000
2018-08-09,7886.520020,7923.350098,7881.060059,7891.779785,7891.779785,2032950000
2018-08-10,7834.709961,7866.189941,7818.370117,7839.109863,7839.109863,2095180000
2018-08-13,7848.000000,7888.660156,7814.270020,7819.709961,7819.709961,1914240000
2018-08-14,7847.879883,7878.229980,7815.500000,7870.890137,7870.890137,1917360000
2018-08-15,7810.020020,7832.660156,7732.689941,7774.120117,7774.120117,2286960000
2018-08-16,7826.950195,7849.669922,7795.740234,7806.520020,7806.520020,1979540000
2018-08-17,7786.640137,7830.779785,7752.680176,7816.330078,7816.330078,1843150000
2018-08-20,7834.370117,7837.140137,7787.899902,7821.009766,7821.009766,1698970000
2018-08-21,7840.089844,7897.680176,7836.790039,7859.169922,7859.169922,1766630000
2018-08-22,7844.040039,7897.629883,7840.839844,7889.100098,7889.100098,1660460000
2018-08-23,7886.470215,7926.319824,7866.529785,7878.459961,7878.459961,1879890000
2018-08-24,7907.810059,7949.709961,7907.100098,7945.979980,7945.979980,1886600000
2018-08-27,7989.640137,8024.939941,7976.600098,8017.899902,8017.899902,2319130000
2018-08-28,8039.009766,8046.310059,8009.589844,8030.040039,8030.040039,1961300000
2018-08-29,8044.339844,8113.560059,8042.100098,8109.689941,8109.689941,1897000000
2018-08-30,8094.200195,8133.299805,8069.569824,8088.359863,8088.359863,2014450000
2018-08-31,8079.310059,8119.819824,8079.310059,8109.540039,8109.540039,1899910000
2018-09-04,8087.950195,8104.069824,8042.140137,8091.250000,8091.250000,2229520000
2018-09-05,8073.529785,8077.839844,7962.350098,7995.169922,7995.169922,2596780000
2018-09-06,7998.270020,8001.970215,7885.490234,7922.729980,7922.729980,2368680000
2018-09-07,7878.790039,7962.529785,7873.930176,7902.540039,7902.540039,2146380000
2018-09-10,7939.569824,7945.029785,7890.390137,7924.160156,7924.160156,2041450000
2018-09-11,7894.870117,7986.319824,7880.919922,7972.470215,7972.470215,2336600000
2018-09-12,7958.870117,7965.390137,7884.049805,7954.229980,7954.229980,2341850000
2018-09-13,7999.930176,8037.509766,7989.850098,8013.709961,8013.709961,2318720000
2018-09-14,8026.160156,8040.830078,7979.779785,8010.040039,8010.040039,2033720000
2018-09-17,7992.209961,8002.779785,7890.069824,7895.790039,7895.790039,2284140000
2018-09-18,7903.569824,7986.100098,7901.009766,7956.109863,7956.109863,2317990000
2018-09-19,7962.549805,7976.120117,7917.729980,7950.040039,7950.040039,2156730000
2018-09-20,7993.529785,8039.060059,7986.410156,8028.229980,8028.229980,2287150000
2018-09-21,8041.689941,8057.259766,7979.669922,7986.959961,7986.959961,3706820000
2018-09-24,7939.379883,7997.899902,7912.470215,7993.250000,7993.250000,2416380000
2018-09-25,8001.589844,8014.120117,7979.290039,8007.470215,8007.470215,2288140000
2018-09-26,8011.680176,8067.029785,7982.759766,7990.370117,7990.370117,2297030000
2018-09-27,8021.220215,8071.560059,8017.910156,8041.970215,8041.970215,2053770000
2018-09-28,8024.500000,8065.060059,8015.870117,8046.350098,8046.350098,2323940000
2018-10-01,8091.500000,8107.379883,8019.770020,8037.299805,8037.299805,2283230000
2018-10-02,8024.470215,8054.149902,7983.990234,7999.549805,7999.549805,2391370000
2018-10-03,8034.649902,8053.930176,8012.029785,8025.089844,8025.089844,3057330000
2018-10-04,7993.330078,7997.169922,7833.160156,7879.509766,7879.509766,3284550000
2018-10-05,7874.759766,7902.669922,7715.970215,7788.450195,7788.450195,2672900000
2018-10-08,7747.100098,7797.319824,7654.839844,7735.950195,7735.950195,2239640000
2018-10-09,7728.509766,7799.750000,7718.950195,7738.020020,7738.020020,2459040000
2018-10-10,7694.080078,7701.200195,7420.560059,7422.049805,7422.049805,3077330000
2018-10-11,7388.069824,7493.209961,7274.040039,7329.060059,7329.060059,3139290000
2018-10-12,7507.839844,7516.689941,7368.330078,7496.890137,7496.890137,2650290000
2018-10-15,7473.330078,7500.930176,7400.069824,7430.740234,7430.740234,2148850000
2018-10-16,7501.779785,7658.140137,7493.439941,7645.490234,7645.490234,2623300000
2018-10-17,7669.259766,7670.490234,7563.089844,7642.700195,7642.700195,2364720000
2018-10-18,7616.470215,7616.859863,7452.459961,7485.140137,7485.140137,2545950000
2018-10-19,7530.160156,7582.890137,7428.299805,7449.029785,7449.029785,2532220000
2018-10-22,7486.740234,7520.540039,7424.740234,7468.629883,7468.629883,2282400000
2018-10-23,7328.549805,7472.580078,7260.129883,7437.540039,7437.540039,2735820000
2018-10-24,7423.209961,7435.689941,7099.000000,7108.399902,7108.399902,2935550000
2018-10-25,7197.490234,7364.819824,7178.540039,7318.339844,7318.339844,2741810000
2018-10-26,7125.180176,7283.319824,7057.000000,7167.209961,7167.209961,2964780000
2018-10-29,7272.419922,7295.609863,6922.830078,7050.290039,7050.290039,2689550000
2018-10-30,7017.870117,7166.839844,7001.479980,7161.649902,7161.649902,2681310000
2018-10-31,7276.620117,7368.490234,7270.629883,7305.899902,7305.899902,2899730000
2018-11-01,7327.819824,7435.879883,7286.500000,7434.060059,7434.060059,2708880000
2018-11-02,7424.020020,7466.529785,7298.680176,7356.990234,7356.990234,2889910000
2018-11-05,7344.080078,7349.229980,7255.879883,7328.850098,7328.850098,2166470000
2018-11-06,7326.069824,7400.640137,7320.890137,7375.959961,7375.959961,2285680000
2018-11-07,7446.089844,7572.930176,7435.870117,7570.750000,7570.750000,2677530000
2018-11-08,7544.169922,7566.930176,7499.709961,7530.879883,7530.879883,2462430000
2018-11-09,7468.509766,7474.339844,7349.479980,7406.899902,7406.899902,2418490000
2018-11-12,7364.049805,7371.089844,7193.770020,7200.870117,7200.870117,2289070000
2018-11-13,7230.689941,7319.120117,7182.859863,7200.870117,7200.870117,2343940000
2018-11-14,7265.390137,7285.569824,7101.169922,7136.390137,7136.390137,2540220000
2018-11-15,7112.830078,7274.259766,7072.359863,7259.029785,7259.029785,2508720000
2018-11-16,7193.600098,7274.859863,7171.700195,7247.870117,7247.870117,2438260000
2018-11-19,7217.240234,7224.120117,7011.399902,7028.479980,7028.479980,2354020000
2018-11-20,6867.430176,6994.750000,6830.759766,6908.819824,6908.819824,2664950000
2018-11-21,6985.509766,7029.930176,6951.620117,6972.250000,6972.250000,1858050000
2018-11-23,6919.520020,6987.890137,6919.160156,6938.979980,6938.979980,958950000
2018-11-26,7026.500000,7083.930176,7003.120117,7081.850098,7081.850098,2011180000
2018-11-27,7041.229980,7105.140137,7014.359863,7082.700195,7082.700195,2067360000
2018-11-28,7135.080078,7292.709961,7090.979980,7291.589844,7291.589844,2390260000
2018-11-29,7267.370117,7319.959961,7217.689941,7273.080078,7273.080078,1983460000
2018-11-30,7279.299805,7332.790039,7255.680176,7330.540039,7330.540039,2542820000
2018-12-03,7486.129883,7486.509766,7392.220215,7441.509766,7441.509766,2621020000
2018-12-04,7407.950195,7421.109863,7150.109863,7158.430176,7158.430176,2635810000
2018-12-06,7017.049805,7189.520020,6984.339844,7188.259766,7188.259766,2833870000
2018-12-07,7163.490234,7205.370117,6945.270020,6969.250000,6969.250000,2475160000
2018-12-10,6959.629883,7047.620117,6878.990234,7020.520020,7020.520020,2367560000
2018-12-11,7121.660156,7129.830078,6983.009766,7031.830078,7031.830078,2246060000
2018-12-12,7127.000000,7197.290039,7096.560059,7098.310059,7098.310059,2412300000
2018-12-13,7135.279785,7154.640137,7034.819824,7070.330078,7070.330078,2143520000
2018-12-14,6986.370117,7027.169922,6898.990234,6910.660156,6910.660156,2200510000
2018-12-17,6886.459961,6931.810059,6710.009766,6753.729980,6753.729980,2665240000
2018-12-18,6809.819824,6847.270020,6733.709961,6783.910156,6783.910156,2595400000
2018-12-19,6777.589844,6868.859863,6586.500000,6636.830078,6636.830078,2899950000
2018-12-20,6607.759766,6666.200195,6447.910156,6528.410156,6528.410156,3258090000
2018-12-21,6573.490234,6586.680176,6304.629883,6332.990234,6332.990234,4534120000
2018-12-24,6278.490234,6355.180176,6190.169922,6192.919922,6192.919922,1647270000
2018-12-26,6257.859863,6555.529785,6214.339844,6554.359863,6554.359863,2558940000
2018-12-27,6457.189941,6583.009766,6336.970215,6579.490234,6579.490234,2415870000
2018-12-28,6616.790039,6684.180176,6529.220215,6584.520020,6584.520020,2199090000
2018-12-31,6649.520020,6659.959961,6570.060059,6635.279785,6635.279785,2098560000
2019-01-02,6506.910156,6693.709961,6506.879883,6665.939941,6665.939941,2261800000
2019-01-03,6584.770020,6600.209961,6457.129883,6463.500000,6463.500000,2607290000
2019-01-04,6567.140137,6760.689941,6554.240234,6738.859863,6738.859863,2579550000
2019-01-07,6757.529785,6855.600098,6741.399902,6823.470215,6823.470215,2507550000
2019-01-08,6893.439941,6909.580078,6795.859863,6897.000000,6897.000000,2380290000
2019-01-09,6923.060059,6985.220215,6899.560059,6957.080078,6957.080078,2422590000
2019-01-10,6908.649902,6991.370117,6877.080078,6986.069824,6986.069824,2179080000
2019-01-11,6947.459961,6975.649902,6933.600098,6971.479980,6971.479980,2066500000
2019-01-14,6908.029785,6936.220215,6887.479980,6905.919922,6905.919922,1942210000
2019-01-15,6931.390137,7025.850098,6928.120117,7023.830078,7023.830078,2038090000
2019-01-16,7033.750000,7079.629883,7028.120117,7034.689941,7034.689941,2149580000
2019-01-17,7010.129883,7113.950195,7003.620117,7084.459961,7084.459961,2128840000
2019-01-18,7134.100098,7185.379883,7096.620117,7157.229980,7157.229980,2451240000
2019-01-22,7109.569824,7110.160156,6979.810059,7020.359863,7020.359863,2380950000
2019-01-23,7061.649902,7084.850098,6953.229980,7025.770020,7025.770020,2274420000
2019-01-24,7042.250000,7078.959961,7029.950195,7073.459961,7073.459961,2400290000
2019-01-25,7128.180176,7174.560059,7111.089844,7164.859863,7164.859863,2440840000
2019-01-28,7075.009766,7086.299805,7034.250000,7085.680176,7085.680176,2435480000
2019-01-29,7087.490234,7092.290039,7011.470215,7028.290039,7028.290039,2089690000
2019-01-30,7094.790039,7201.310059,7065.569824,7183.080078,7183.080078,2544050000
2019-01-31,7208.169922,7303.120117,7205.950195,7281.740234,7281.740234,2918710000
2019-02-01,7256.370117,7299.939941,7243.410156,7263.870117,7263.870117,2383430000
2019-02-04,7266.279785,7348.229980,7261.069824,7347.540039,7347.540039,2099470000
2019-02-05,7356.339844,7408.680176,7355.359863,7402.080078,7402.080078,2265520000
2019-02-06,7400.439941,7410.770020,7346.720215,7375.279785,7375.279785,2167130000
2019-02-07,7316.500000,7336.740234,7235.049805,7288.350098,7288.350098,2295080000
2019-02-08,7232.299805,7299.439941,7225.140137,7298.200195,7298.200195,2086260000
2019-02-11,7327.370117,7343.560059,7290.029785,7307.899902,7307.899902,1897800000
2019-02-12,7358.850098,7419.430176,7349.799805,7414.620117,7414.620117,2124330000
2019-02-13,7437.459961,7461.660156,7413.839844,7420.379883,7420.379883,2093800000
2019-02-14,7390.250000,7454.419922,7375.709961,7426.950195,7426.950195,2103370000
2019-02-15,7468.569824,7477.279785,7440.259766,7472.410156,7472.410156,2257750000
2019-02-19,7450.750000,7507.790039,7450.270020,7486.770020,7486.770020,2120790000
2019-02-20,7490.310059,7513.700195,7455.250000,7489.069824,7489.069824,2181760000
2019-02-21,7475.410156,7485.750000,7430.890137,7459.709961,7459.709961,2119080000
2019-02-22,7481.629883,7527.540039,7479.009766,7527.540039,7527.540039,2417680000
2019-02-25,7585.299805,7602.689941,7551.609863,7554.459961,7554.459961,2363140000
2019-02-26,7535.290039,7573.220215,7524.310059,7549.299805,7549.299805,2257710000
2019-02-27,7526.419922,7562.290039,7485.390137,7554.509766,7554.509766,2423360000
2019-02-28,7533.310059,7561.899902,7516.479980,7532.529785,7532.529785,2647080000
2019-03-01,7587.450195,7603.040039,7540.750000,7595.350098,7595.350098,2463190000
2019-03-04,7636.620117,7643.660156,7501.560059,7577.569824,7577.569824,2569590000
2019-03-05,7582.290039,7598.660156,7543.540039,7576.359863,7576.359863,2142610000
2019-03-06,7575.379883,7579.020020,7499.870117,7505.919922,7505.919922,2242810000
2019-03-07,7483.790039,7489.080078,7397.189941,7421.459961,7421.459961,2440840000
2019-03-08,7334.350098,7411.520020,7332.919922,7408.140137,7408.140137,2245430000
2019-03-11,7442.560059,7558.229980,7442.399902,7558.060059,7558.060059,2226950000
2019-03-12,7571.850098,7611.129883,7560.459961,7591.029785,7591.029785,2161400000
2019-03-13,7621.379883,7677.069824,7619.459961,7643.410156,7643.410156,2366350000
2019-03-14,7644.790039,7653.100098,7627.020020,7630.910156,7630.910156,2176510000
2019-03-15,7658.410156,7714.959961,7652.040039,7688.529785,7688.529785,3447190000
2019-03-18,7696.379883,7737.669922,7677.740234,7714.479980,7714.479980,2274490000
2019-03-19,7747.399902,7767.890137,7699.149902,7723.950195,7723.950195,2433160000
2019-03-20,7721.950195,7779.240234,7674.040039,7728.970215,7728.970215,2424400000
2019-03-21,7705.430176,7850.109863,7705.430176,7838.959961,7838.959961,2483580000
2019-03-22,7800.250000,7817.830078,7642.569824,7642.669922,7642.669922,2490730000
2019-03-25,7618.979980,7662.379883,7579.290039,7637.540039,7637.540039,2130230000
2019-03-26,7700.000000,7738.169922,7649.209961,7691.520020,7691.520020,2068900000
2019-03-27,7702.049805,7712.839844,7582.089844,7643.379883,7643.379883,2221650000
2019-03-28,7660.069824,7689.160156,7619.819824,7669.169922,7669.169922,1902060000
2019-03-29,7726.709961,7733.620117,7688.509766,7729.319824,7729.319824,2233470000
2019-04-01,7800.240234,7831.450195,7777.089844,7828.910156,7828.910156,2198050000
2019-04-02,7824.609863,7854.919922,7811.279785,7848.689941,7848.689941,2110100000
2019-04-03,7891.180176,7938.259766,7870.899902,7895.549805,7895.549805,2487210000
2019-04-04,7894.259766,7917.649902,7844.959961,7891.779785,7891.779785,2094200000
2019-04-05,7914.509766,7940.450195,7909.140137,7938.689941,7938.689941,2148730000
2019-04-08,7924.890137,7955.899902,7891.850098,7953.879883,7953.879883,2069190000
2019-04-09,7924.770020,7945.549805,7897.609863,7909.279785,7909.279785,2067570000
2019-04-10,7922.729980,7965.330078,7916.899902,7964.240234,7964.240234,1998280000
2019-04-11,7975.200195,7975.200195,7933.410156,7947.359863,7947.359863,1956840000
2019-04-12,7984.149902,7992.089844,7952.609863,7984.160156,7984.160156,1955290000
2019-04-15,7987.160156,7993.330078,7933.569824,7976.009766,7976.009766,1816920000
2019-04-16,8000.569824,8017.560059,7978.810059,8000.229980,8000.229980,2095330000
2019-04-17,8044.970215,8052.399902,7973.379883,7996.080078,7996.080078,2290690000
2019-04-18,7998.450195,8002.310059,7950.970215,7998.060059,7998.060059,2089360000
2019-04-22,7969.370117,8017.149902,7965.899902,8015.270020,8015.270020,1776060000
2019-04-23,8026.750000,8128.870117,8023.810059,8120.819824,8120.819824,2075070000
2019-04-24,8122.879883,8139.549805,8101.700195,8102.009766,8102.009766,2022490000
2019-04-25,8150.850098,8151.839844,8075.410156,8118.680176,8118.680176,2063270000
2019-04-26,8100.279785,8146.419922,8060.890137,8146.399902,8146.399902,1971270000
2019-04-29,8147.649902,8176.080078,8136.410156,8161.850098,8161.850098,1761110000
2019-04-30,8104.910156,8124.609863,8050.549805,8095.390137,8095.390137,2115770000
2019-05-01,8132.930176,8146.000000,8048.229980,8049.640137,8049.640137,2247420000
2019-05-02,8046.479980,8094.060059,7976.770020,8036.770020,8036.770020,2158600000
2019-05-03,8092.879883,8164.709961,8084.799805,8164.000000,8164.000000,2046040000
2019-05-06,7981.850098,8135.540039,7981.850098,8123.290039,8123.290039,1966120000
2019-05-07,8043.520020,8070.970215,7899.020020,7963.759766,7963.759766,2376660000
2019-05-08,7946.240234,8004.490234,7923.350098,7943.319824,7943.319824,2175100000
2019-05-09,7853.209961,7929.779785,7796.160156,7910.589844,7910.589844,2520770000
2019-05-10,7881.310059,7949.339844,7759.339844,7916.939941,7916.939941,2387720000
2019-05-13,7720.069824,7760.830078,7627.220215,7647.020020,7647.020020,2478860000
2019-05-14,7689.660156,7776.200195,7665.299805,7734.490234,7734.490234,2084850000
2019-05-15,7682.799805,7838.720215,7682.240234,7822.149902,7822.149902,2001530000
2019-05-16,7832.580078,7946.229980,7826.669922,7898.049805,7898.049805,2163120000
2019-05-17,7829.029785,7918.709961,7810.350098,7816.279785,7816.279785,2134120000
2019-05-20,7714.060059,7747.270020,7678.350098,7702.379883,7702.379883,2122410000
2019-05-21,7765.569824,7804.439941,7752.919922,7785.720215,7785.720215,1993210000
2019-05-22,7749.799805,7786.330078,7738.350098,7750.839844,7750.839844,1881830000
2019-05-23,7660.720215,7665.149902,7585.319824,7628.279785,7628.279785,2243420000
2019-05-24,7675.569824,7694.149902,7631.250000,7637.009766,7637.009766,1682920000
2019-05-28,7655.660156,7693.740234,7603.759766,7607.350098,7607.350098,2352670000
2019-05-29,7553.020020,7581.109863,7503.939941,7547.310059,7547.310059,2278790000
2019-05-30,7565.459961,7595.899902,7527.660156,7567.720215,7567.720215,1872000000
2019-05-31,7470.950195,7506.859863,7448.229980,7453.149902,7453.149902,2236940000
2019-06-03,7441.209961,7457.660156,7292.220215,7333.020020,7333.020020,2576920000
2019-06-04,7413.939941,7529.500000,7385.020020,7527.120117,7527.120117,2369150000
2019-06-05,7585.680176,7589.470215,7498.169922,7575.479980,7575.479980,2115570000
2019-06-06,7582.240234,7634.120117,7546.220215,7615.549805,7615.549805,2070940000
2019-06-07,7652.970215,7767.020020,7647.910156,7742.100098,7742.100098,2066020000
2019-06-10,7798.870117,7895.439941,7795.759766,7823.169922,7823.169922,2049370000
2019-06-11,7901.040039,7909.990234,7798.629883,7822.569824,7822.569824,2114680000
2019-06-12,7803.129883,7819.160156,7773.970215,7792.720215,7792.720215,1952790000
2019-06-13,7822.560059,7848.359863,7813.600098,7837.129883,7837.129883,1838930000
2019-06-14,7807.189941,7819.209961,7778.120117,7796.660156,7796.660156,1804340000
2019-06-17,7819.430176,7865.979980,7812.609863,7845.020020,7845.020020,1935290000
2019-06-18,7920.979980,8005.209961,7911.669922,7953.879883,7953.879883,2244920000
2019-06-19,7970.259766,7998.589844,7930.379883,7987.319824,7987.319824,2014080000
2019-06-20,8087.450195,8088.879883,7996.870117,8051.339844,8051.339844,2053530000
2019-06-21,8028.689941,8073.020020,8011.200195,8031.709961,8031.709961,2894340000
2019-06-24,8040.580078,8047.560059,8004.629883,8005.700195,8005.700195,2070370000
2019-06-25,8005.270020,8007.310059,7879.149902,7884.720215,7884.720215,2127310000
2019-06-26,7933.919922,7974.279785,7903.069824,7909.970215,7909.970215,2104750000
2019-06-27,7939.359863,7976.580078,7935.470215,7967.759766,7967.759766,2023120000
2019-06-28,7988.759766,8010.149902,7961.459961,8006.240234,8006.240234,4078990000
2019-07-01,8145.850098,8150.450195,8059.290039,8091.160156,8091.160156,2208900000
2019-07-02,8086.649902,8109.370117,8063.109863,8109.089844,8109.089844,1946320000
2019-07-03,8129.569824,8170.229980,8122.339844,8170.229980,8170.229980,1548190000
2019-07-05,8123.279785,8171.970215,8093.660156,8161.790039,8161.790039,149410000
2019-07-08,8112.910156,8161.790039,8078.390137,8098.379883,8098.379883,177320000
2019-07-09,8061.410156,8146.979980,8061.319824,8141.729980,8141.729980,1866770000
2019-07-10,8183.189941,8228.599609,8160.560059,8202.530273,8202.530273,2060510000
2019-07-11,8219.280273,8226.179688,8171.629883,8196.040039,8196.040039,1966970000
2019-07-12,8209.200195,8245.660156,8201.519531,8244.139648,8244.139648,1824870000
2019-07-15,8263.179688,8264.780273,8236.269531,8258.190430,8258.190430,1783980000
2019-07-16,8251.660156,8259.750000,8204.230469,8222.799805,8222.799805,1933960000
2019-07-17,8224.000000,8230.669922,8184.660156,8185.209961,8185.209961,1846960000
2019-07-18,8151.759766,8215.580078,8135.120117,8207.240234,8207.240234,2016310000
2019-07-19,8241.339844,8245.780273,8144.629883,8146.490234,8146.490234,1878730000
2019-07-22,8171.990234,8218.419922,8171.540039,8204.139648,8204.139648,1845770000
2019-07-23,8242.500000,8251.830078,8193.889648,8251.400391,8251.400391,1832220000
2019-07-24,8227.360352,8321.809570,8226.500000,8321.500000,8321.500000,1947550000
2019-07-25,8294.679688,8295.950195,8233.400391,8238.540039,8238.540039,2023130000
2019-07-26,8294.299805,8339.639648,8291.120117,8330.209961,8330.209961,1954350000
2019-07-29,8325.099609,8325.280273,8247.370117,8293.330078,8293.330078,1874780000
2019-07-30,8231.769531,8295.459961,8228.019531,8273.610352,8273.610352,1884300000
2019-07-31,8290.799805,8299.830078,8110.020020,8175.419922,8175.419922,2667060000
2019-08-01,8190.560059,8311.040039,8080.520020,8111.120117,8111.120117,2792650000
2019-08-02,8056.419922,8068.799805,7953.669922,8004.069824,8004.069824,2252550000
2019-08-05,7823.330078,7836.450195,7662.899902,7726.040039,7726.040039,2636740000
2019-08-06,7804.509766,7845.009766,7739.569824,7833.270020,7833.270020,2201610000
2019-08-07,7747.270020,7881.379883,7702.419922,7862.830078,7862.830078,2453230000
2019-08-08,7921.589844,8041.120117,7896.149902,8039.160156,8039.160156,2415670000
2019-08-09,7997.189941,8020.560059,7910.350098,7959.140137,7959.140137,2224330000
2019-08-12,7907.490234,7924.990234,7833.790039,7863.410156,7863.410156,2056360000
2019-08-13,7852.370117,8065.240234,7851.580078,8016.359863,8016.359863,2346980000
2019-08-14,7877.330078,7900.279785,7762.870117,7773.939941,7773.939941,2522870000
2019-08-15,7790.200195,7805.930176,7716.549805,7766.620117,7766.620117,2182590000
2019-08-16,7828.350098,7907.520020,7828.350098,7895.990234,7895.990234,1995130000
2019-08-19,8006.180176,8026.750000,7895.990234,8002.810059,8002.810059,1934980000
2019-08-20,7989.359863,8010.580078,7948.089844,7948.560059,7948.560059,1747580000
2019-08-21,8017.069824,8036.939941,7998.500000,8020.209961,8020.209961,1716370000
2019-08-22,8038.790039,8048.580078,7937.120117,7991.390137,7991.390137,1777630000
2019-08-23,7943.649902,8005.339844,7730.770020,7751.770020,7751.770020,2207070000
2019-08-26,7829.580078,7856.040039,7789.049805,7853.740234,7853.740234,1688860000
2019-08-27,7908.779785,7916.830078,7795.180176,7826.950195,7826.950195,1913760000
2019-08-28,7798.350098,7866.870117,7766.669922,7856.879883,7856.879883,1656930000
2019-08-29,7945.779785,7992.290039,7925.830078,7973.390137,7973.390137,1700840000
2019-08-30,8015.160156,8017.910156,7914.740234,7962.879883,7962.879883,1665840000
2019-09-03,7906.439941,7940.370117,7847.319824,7874.160156,7874.160156,1936210000
2019-09-04,7949.810059,7981.410156,7928.939941,7976.879883,7976.879883,1891300000
2019-09-05,8061.290039,8134.419922,8061.290039,8116.830078,8116.830078,2096300000
2019-09-06,8125.580078,8134.390137,8098.520020,8103.069824,8103.069824,1876380000
2019-09-09,8130.910156,8131.660156,8052.339844,8087.439941,8087.439941,2172240000
2019-09-10,8049.979980,8086.529785,8001.680176,8084.160156,8084.160156,2362860000
2019-09-11,8091.680176,8169.680176,8081.560059,8169.680176,8169.680176,2310440000
2019-09-12,8206.580078,8243.799805,8176.729980,8194.469727,8194.469727,2159260000
2019-09-13,8190.569824,8210.200195,8165.470215,8176.709961,8176.709961,1976770000
2019-09-16,8121.640137,8165.330078,8121.250000,8153.540039,8153.540039,1869220000
2019-09-17,8148.649902,8188.229980,8139.819824,8186.020020,8186.020020,1850340000
2019-09-18,8174.620117,8179.870117,8086.220215,8177.390137,8177.390137,2034880000
2019-09-19,8193.589844,8237.429688,8174.319824,8182.879883,8182.879883,1792700000
2019-09-20,8184.879883,8202.820313,8086.160156,8117.669922,8117.669922,3359380000
2019-09-23,8106.490234,8135.810059,8085.339844,8112.459961,8112.459961,1780160000
2019-09-24,8147.229980,8158.830078,7969.649902,7993.629883,7993.629883,2302600000
2019-09-25,7990.660156,8095.000000,7935.569824,8077.379883,8077.379883,2015270000
2019-09-26,8070.120117,8072.109863,7991.020020,8030.660156,8030.660156,1832800000
2019-09-27,8047.109863,8051.830078,7890.279785,7939.629883,7939.629883,2037720000
2019-09-30,7964.089844,8012.160156,7949.629883,7999.339844,7999.339844,1805820000
2019-10-01,8026.830078,8062.500000,7906.290039,7908.680176,7908.680176,2243650000
2019-10-02,7851.129883,7852.700195,7744.959961,7785.250000,7785.250000,2495160000
2019-10-03,7787.020020,7872.259766,7700.000000,7872.259766,7872.259766,2141490000
2019-10-04,7908.439941,7986.620117,7899.390137,7982.470215,7982.470215,1736890000
2019-10-07,7956.410156,8013.310059,7942.080078,7956.290039,7956.290039,1739450000
2019-10-08,7898.270020,7921.879883,7823.729980,7823.779785,7823.779785,1933580000
2019-10-09,7895.959961,7930.919922,7873.520020,7903.740234,7903.740234,1553900000
2019-10-10,7904.560059,7982.839844,7899.810059,7950.779785,7950.779785,1778740000
2019-10-11,8047.339844,8115.799805,8046.799805,8057.040039,8057.040039,2176080000
2019-10-14,8044.350098,8069.850098,8036.410156,8048.649902,8048.649902,1419730000
2019-10-15,8074.850098,8166.180176,8071.810059,8148.709961,8148.709961,1836650000
2019-10-16,8119.810059,8146.149902,8103.379883,8124.180176,8124.180176,1886720000
2019-10-17,8176.910156,8183.640137,8131.250000,8156.850098,8156.850098,1861570000
2019-10-18,8149.850098,8157.359863,8045.370117,8089.540039,8089.540039,2012930000
2019-10-21,8137.419922,8164.140137,8117.259766,8162.990234,8162.990234,1752860000
2019-10-22,8188.120117,8194.620117,8101.979980,8104.299805,8104.299805,1847200000
2019-10-23,8090.240234,8122.879883,8078.350098,8119.790039,8119.790039,1805030000
2019-10-24,8180.040039,8187.839844,8137.660156,8185.799805,8185.799805,1882490000
2019-10-25,8150.589844,8249.969727,8150.589844,8243.120117,8243.120117,1894740000
2019-10-28,8285.769531,8335.559570,8285.269531,8325.990234,8325.990234,1956280000
2019-10-29,8313.349609,8319.290039,8275.139648,8276.849609,8276.849609,1834530000
2019-10-30,8284.280273,8315.500000,8241.700195,8303.980469,8303.980469,1928420000
2019-10-31,8314.379883,8321.799805,8248.809570,8292.360352,8292.360352,2258270000
2019-11-01,8335.049805,8386.750000,8326.559570,8386.400391,8386.400391,2057310000
2019-11-04,8445.500000,8451.370117,8421.299805,8433.200195,8433.200195,2149910000
2019-11-05,8446.620117,8457.389648,8421.049805,8434.679688,8434.679688,2316710000
2019-11-06,8426.570313,8426.570313,8379.330078,8410.629883,8410.629883,2332650000
2019-11-07,8455.110352,8483.160156,8415.870117,8434.519531,8434.519531,2393950000
2019-11-08,8422.669922,8475.570313,8405.889648,8475.309570,8475.309570,1974190000
2019-11-11,8431.259766,8467.290039,8425.480469,8464.280273,8464.280273,1715470000
2019-11-12,8471.070313,8514.839844,8462.990234,8486.089844,8486.089844,1987820000
2019-11-13,8455.019531,8496.900391,8451.339844,8482.099609,8482.099609,2173320000
2019-11-14,8461.059570,8485.360352,8441.580078,8479.019531,8479.019531,2106550000
2019-11-15,8524.480469,8540.830078,8506.799805,8540.830078,8540.830078,2188210000
2019-11-18,8529.160156,8559.780273,8503.620117,8549.940430,8549.940430,2047240000
2019-11-19,8578.019531,8589.759766,8536.730469,8570.660156,8570.660156,2075000000
2019-11-20,8543.570313,8578.269531,8468.629883,8526.730469,8526.730469,2596030000
2019-11-21,8527.870117,8530.730469,8487.290039,8506.209961,8506.209961,2056230000
2019-11-22,8530.540039,8535.459961,8477.490234,8519.879883,8519.879883,1877090000
2019-11-25,8559.650391,8633.150391,8559.650391,8632.490234,8632.490234,2256070000
2019-11-26,8635.400391,8659.730469,8625.620117,8647.929688,8647.929688,2434570000
2019-11-27,8669.589844,8705.910156,8662.580078,8705.179688,8705.179688,1744580000
2019-11-29,8682.009766,8697.320313,8664.040039,8665.469727,8665.469727,1099090000
2019-12-02,8672.839844,8672.839844,8540.160156,8567.990234,8567.990234,2225940000
2019-12-03,8460.719727,8523.980469,8435.400391,8520.639648,8520.639648,2308600000
2019-12-04,8557.450195,8584.879883,8552.379883,8566.669922,8566.669922,2150680000
2019-12-05,8587.929688,8588.889648,8541.919922,8570.700195,8570.700195,2123380000
2019-12-06,8634.250000,8665.440430,8630.580078,8656.530273,8656.530273,2053530000
2019-12-09,8650.860352,8678.849609,8619.769531,8621.830078,8621.830078,2088520000
2019-12-10,8623.559570,8650.759766,8600.820313,8616.179688,8616.179688,2053390000
2019-12-11,8631.120117,8658.480469,8622.360352,8654.049805,8654.049805,1937850000
2019-12-12,8645.360352,8745.820313,8633.599609,8717.320313,8717.320313,2388270000
2019-12-13,8713.910156,8768.870117,8697.580078,8734.879883,8734.879883,2188720000
2019-12-16,8791.309570,8833.450195,8789.769531,8814.230469,8814.230469,2346290000
2019-12-17,8829.469727,8831.990234,8804.599609,8823.360352,8823.360352,2374120000
2019-12-18,8834.650391,8848.759766,8820.419922,8827.740234,8827.740234,2727870000
2019-12-19,8838.969727,8888.129883,8838.969727,8887.219727,8887.219727,2415950000
2019-12-20,8911.839844,8931.910156,8901.870117,8924.959961,8924.959961,3825460000
2019-12-23,8950.200195,8956.639648,8934.549805,8945.650391,8945.650391,2025450000
2019-12-24,8955.009766,8957.120117,8934.360352,8952.879883,8952.879883,1014520000
2019-12-26,8970.209961,9022.459961,8968.459961,9022.389648,9022.389648,1634920000
2019-12-27,9049.469727,9052.000000,8987.320313,9006.620117,9006.620117,1832200000
2019-12-30,9004.450195,9006.360352,8909.190430,8945.990234,8945.990234,2042420000
2019-12-31,8918.740234,8975.360352,8912.769531,8972.599609,8972.599609,2182800000
2020-01-02,9039.459961,9093.429688,9010.889648,9092.190430,9092.190430,2848370000
2020-01-03,8976.429688,9065.759766,8976.429688,9020.769531,9020.769531,2567400000
2020-01-06,8943.500000,9072.410156,8943.500000,9071.469727,9071.469727,2788120000
2020-01-07,9076.639648,9091.929688,9042.549805,9068.580078,9068.580078,2352850000
2020-01-08,9068.030273,9168.889648,9059.379883,9129.240234,9129.240234,2464090000
2020-01-09,9202.269531,9215.950195,9158.500000,9203.429688,9203.429688,2534700000
2020-01-10,9232.950195,9235.200195,9164.660156,9178.860352,9178.860352,2378990000
2020-01-13,9213.719727,9274.490234,9193.059570,9273.929688,9273.929688,2530270000
2020-01-14,9270.610352,9298.330078,9226.490234,9251.330078,9251.330078,2542170000
2020-01-15,9253.759766,9298.820313,9231.139648,9258.700195,9258.700195,2435650000
2020-01-16,9313.450195,9357.919922,9301.320313,9357.129883,9357.129883,2301400000
2020-01-17,9392.370117,9393.480469,9346.809570,9388.940430,9388.940430,2522670000
2020-01-21,9361.070313,9397.580078,9350.200195,9370.809570,9370.809570,2684540000
2020-01-22,9413.610352,9439.290039,9375.129883,9383.769531,9383.769531,2449390000
2020-01-23,9377.719727,9409.200195,9334.129883,9402.480469,9402.480469,2460050000
2020-01-24,9446.209961,9451.429688,9273.230469,9314.910156,9314.910156,2611710000
2020-01-27,9092.459961,9185.450195,9088.040039,9139.309570,9139.309570,2583330000
2020-01-28,9201.820313,9288.870117,9182.330078,9269.679688,9269.679688,2157830000
2020-01-29,9318.259766,9329.120117,9249.040039,9275.160156,9275.160156,2223480000
2020-01-30,9211.150391,9303.000000,9185.179688,9298.929688,9298.929688,2333500000
2020-01-31,9324.330078,9324.799805,9123.219727,9150.940430,9150.940430,2685840000
2020-02-03,9190.719727,9299.849609,9188.549805,9273.400391,9273.400391,2420510000
2020-02-04,9398.389648,9485.379883,9374.049805,9467.969727,9467.969727,2445420000
2020-02-05,9574.099609,9574.940430,9454.929688,9508.679688,9508.679688,2462470000
2020-02-06,9540.980469,9575.660156,9505.679688,9572.150391,9572.150391,2267300000
2020-02-07,9526.639648,9570.089844,9496.530273,9520.509766,9520.509766,2238670000
2020-02-10,9493.629883,9628.660156,9493.629883,9628.389648,9628.389648,2179310000
2020-02-11,9680.889648,9714.740234,9617.209961,9638.940430,9638.940430,2423670000
2020-02-12,9688.599609,9728.769531,9666.690430,9725.959961,9725.959961,2355000000
2020-02-13,9657.040039,9748.320313,9650.019531,9711.969727,9711.969727,2239270000
2020-02-14,9728.900391,9746.360352,9693.049805,9731.179688,9731.179688,2222240000
2020-02-18,9679.040039,9747.679688,9675.799805,9732.740234,9732.740234,2273460000
2020-02-19,9782.809570,9838.370117,9777.099609,9817.179688,9817.179688,2462530000
2020-02-20,9799.200195,9820.860352,9636.940430,9750.969727,9750.969727,2735610000
2020-02-21,9708.009766,9715.950195,9542.330078,9576.589844,9576.589844,2743010000
2020-02-24,9188.440430,9322.879883,9166.009766,9221.280273,9221.280273,3177000000
2020-02-25,9301.200195,9315.259766,8940.490234,8965.610352,8965.610352,3583400000
2020-02-26,9011.549805,9148.320313,8927.799805,8980.780273,8980.780273,3567830000
2020-02-27,8744.030273,8904.110352,8562.049805,8566.480469,8566.480469,4536080000
2020-02-28,8269.740234,8591.820313,8264.160156,8567.370117,8567.370117,5301170000
2020-03-02,8667.139648,8952.809570,8543.349609,8952.169922,8952.169922,4232760000
2020-03-03,8965.099609,9070.320313,8602.889648,8684.089844,8684.089844,4336700000
2020-03-04,8834.099609,9019.959961,8757.660156,9018.089844,9018.089844,3602870000
2020-03-05,8790.089844,8921.080078,8677.389648,8738.589844,8738.589844,3748090000
2020-03-06,8469.019531,8612.360352,8375.129883,8575.620117,8575.620117,4279850000
2020-03-09,7957.930176,8243.309570,7943.160156,7950.680176,7950.680176,4530350000
2020-03-10,8219.759766,8347.400391,7930.430176,8344.250000,8344.250000,4431930000
2020-03-11,8136.250000,8181.359863,7850.950195,7952.049805,7952.049805,4273890000
2020-03-12,7398.580078,7712.330078,7194.669922,7201.799805,7201.799805,5066530000
2020-03-13,7610.390137,7875.930176,7219.089844,7874.879883,7874.879883,4685890000
2020-03-16,7392.729980,7422.200195,6882.859863,6904.589844,6904.589844,4594360000
2020-03-17,7072.000000,7406.229980,6828.910156,7334.779785,7334.779785,4900000000
2020-03-18,6902.319824,7182.830078,6686.359863,6989.839844,6989.839844,4890820000
2020-03-19,6996.450195,7341.379883,6858.379883,7150.580078,7150.580078,4762170000
2020-03-20,7248.069824,7354.439941,6854.669922,6879.520020,6879.520020,5239940000
2020-03-23,6847.279785,6984.939941,6631.419922,6860.669922,6860.669922,4330610000
2020-03-24,7196.149902,7418.370117,7169.859863,7417.859863,7417.859863,4417380000
2020-03-25,7421.359863,7671.209961,7276.399902,7384.299805,7384.299805,4666440000
2020-03-26,7462.209961,7809.830078,7462.209961,7797.540039,7797.540039,3999850000
2020-03-27,7554.250000,7716.240234,7491.140137,7502.379883,7502.379883,3977010000
2020-03-30,7583.459961,7784.350098,7539.970215,7774.149902,7774.149902,3846900000
2020-03-31,7740.060059,7880.310059,7642.859863,7700.100098,7700.100098,4059700000
2020-04-01,7459.500000,7566.370117,7301.979980,7360.580078,7360.580078,3685510000
2020-04-02,7317.450195,7501.700195,7307.950195,7487.310059,7487.310059,3608190000
2020-04-03,7477.270020,7518.720215,7288.109863,7373.080078,7373.080078,3279100000
2020-04-06,7660.169922,7938.330078,7617.790039,7913.240234,7913.240234,3849100000
2020-04-07,8129.990234,8146.430176,7881.220215,7887.259766,7887.259766,4069410000
2020-04-08,7975.720215,8114.430176,7901.939941,8090.899902,8090.899902,3470730000
2020-04-09,8169.009766,8227.910156,8072.319824,8153.580078,8153.580078,4123670000
2020-04-13,8127.689941,8200.440430,8035.950195,8192.419922,8192.419922,3146860000
2020-04-14,8353.209961,8531.110352,8338.080078,8515.740234,8515.740234,3732820000
2020-04-15,8355.959961,8464.660156,8308.790039,8393.179688,8393.179688,3333750000
2020-04-16,8479.110352,8560.160156,8393.269531,8532.360352,8532.360352,3995870000
2020-04-17,8667.480469,8670.299805,8531.690430,8650.139648,8650.139648,4335020000
2020-04-20,8553.379883,8684.910156,8553.379883,8560.730469,8560.730469,3796950000
2020-04-21,8460.690430,8480.290039,8215.690430,8263.230469,8263.230469,3756290000
2020-04-22,8434.549805,8537.309570,8404.540039,8495.379883,8495.379883,3025060000
2020-04-23,8528.839844,8635.230469,8475.200195,8494.750000,8494.750000,3734720000
2020-04-24,8530.080078,8642.929688,8464.419922,8634.519531,8634.519531,3673170000
2020-04-27,8717.980469,8754.570313,8697.370117,8730.160156,8730.160156,3678460000
2020-04-28,8825.690430,8830.570313,8600.700195,8607.730469,8607.730469,3707540000
2020-04-29,8802.700195,8957.269531,8765.009766,8914.709961,8914.709961,4378540000
2020-04-30,8911.019531,8926.110352,8825.830078,8889.549805,8889.549805,4316380000
2020-05-01,8681.290039,8754.459961,8566.839844,8604.950195,8604.950195,3722520000
2020-05-04,8555.320313,8715.820313,8537.830078,8710.709961,8710.709961,3422150000
2020-05-05,8809.660156,8909.959961,8781.309570,8809.120117,8809.120117,3913360000
2020-05-06,8874.700195,8933.250000,8819.370117,8854.389648,8854.389648,3620030000
2020-05-07,8973.780273,9015.990234,8932.860352,8979.660156,8979.660156,3762070000
2020-05-08,9056.889648,9125.980469,9018.209961,9121.320313,9121.320313,3777340000
2020-05-11,9054.910156,9241.919922,9053.169922,9192.339844,9192.339844,3898690000
2020-05-12,9225.150391,9250.959961,9000.070313,9002.549805,9002.549805,4315070000
2020-05-13,9006.049805,9074.160156,8752.679688,8863.169922,8863.169922,4244110000
2020-05-14,8788.040039,8945.709961,8705.250000,8943.719727,8943.719727,3945080000
2020-05-15,8839.990234,9018.400391,8821.379883,9014.559570,9014.559570,4221500000
2020-05-18,9177.150391,9267.219727,9154.349609,9234.830078,9234.830078,4318310000
2020-05-19,9227.459961,9317.250000,9183.250000,9185.099609,9185.099609,4144770000
2020-05-20,9305.620117,9392.820313,9304.200195,9375.780273,9375.780273,4292470000
2020-05-21,9375.190430,9405.250000,9254.849609,9284.879883,9284.879883,3725950000
2020-05-22,9278.549805,9328.280273,9239.410156,9324.589844,9324.589844,3641830000
2020-05-26,9501.209961,9501.209961,9333.160156,9340.219727,9340.219727,4432310000
2020-05-27,9346.120117,9414.620117,9144.280273,9412.360352,9412.360352,4462450000
2020-05-28,9392.990234,9523.639648,9345.280273,9368.990234,9368.990234,4064220000
2020-05-29,9382.349609,9505.549805,9324.730469,9489.870117,9489.870117,423570000
2020-06-01,9471.419922,9571.280273,9462.320313,9552.049805,9552.049805,3824770000
2020-06-02,9566.530273,9611.219727,9472.080078,9608.379883,9608.379883,3962460000
2020-06-03,9651.860352,9707.780273,9627.169922,9682.910156,9682.910156,4638380000
2020-06-04,9649.650391,9716.139648,9560.410156,9615.809570,9615.809570,6074320000
2020-06-05,9703.540039,9845.690430,9685.349609,9814.080078,9814.080078,6572850000
2020-06-08,9823.440430,9927.129883,9780.610352,9924.750000,9924.750000,6143120000
2020-06-09,9867.190430,10002.500000,9863.269531,9953.750000,9953.750000,5281860000
2020-06-10,10012.320313,10086.889648,9962.580078,10020.349609,10020.349609,5128400000
2020-06-11,9791.240234,9868.080078,9491.309570,9492.730469,9492.730469,5271000000
2020-06-12,9715.870117,9768.639648,9413.620117,9588.809570,9588.809570,4366190000
2020-06-15,9426.900391,9756.070313,9403.000000,9726.019531,9726.019531,4440650000
2020-06-16,9949.780273,9963.629883,9748.379883,9895.870117,9895.870117,4639860000
2020-06-17,9943.309570,9991.209961,9891.809570,9910.530273,9910.530273,4249680000
2020-06-18,9892.480469,9959.200195,9885.660156,9943.049805,9943.049805,4294740000
2020-06-19,10042.129883,10053.910156,9872.940430,9946.120117,9946.120117,6068130000
2020-06-22,9945.490234,10059.610352,9916.599609,10056.480469,10056.480469,4468000000
2020-06-23,10130.830078,10221.849609,10112.440430,10131.370117,10131.370117,5712450000
2020-06-24,10092.919922,10137.500000,9842.219727,9909.169922,9909.169922,5549440000
2020-06-25,9899.360352,10023.280273,9810.469727,10017.000000,10017.000000,4709620000
2020-06-26,9995.120117,10000.669922,9749.070313,9757.219727,9757.219727,7279230000
2020-06-29,9771.719727,9877.339844,9663.610352,9874.150391,9874.150391,4306120000
2020-06-30,9875.290039,10085.589844,9863.669922,10058.769531,10058.769531,4474000000
2020-07-01,10063.669922,10197.190430,10048.040039,10154.629883,10154.629883,4595970000
2020-07-02,10268.669922,10310.360352,10194.059570,10207.629883,10207.629883,4017530000
2020-07-06,10360.379883,10462.049805,10354.980469,10433.650391,10433.650391,4529480000
2020-07-07,10412.459961,10518.980469,10337.980469,10343.889648,10343.889648,4314110000
2020-07-08,10409.349609,10494.629883,10350.959961,10492.500000,10492.500000,3999180000
2020-07-09,10563.719727,10578.099609,10379.910156,10547.750000,10547.750000,3992920000
2020-07-10,10545.910156,10622.349609,10447.009766,10617.440430,10617.440430,3509810000
2020-07-13,10729.919922,10824.780273,10368.040039,10390.839844,10390.839844,4822050000
2020-07-14,10310.250000,10497.830078,10182.459961,10488.580078,10488.580078,4419480000
2020-07-15,10576.719727,10604.669922,10420.540039,10550.490234,10550.490234,4610540000
2020-07-16,10443.870117,10499.790039,10364.389648,10473.830078,10473.830078,4237290000
2020-07-17,10500.519531,10532.620117,10421.209961,10503.190430,10503.190430,4334280000
2020-07-20,10526.019531,10783.799805,10488.040039,10767.089844,10767.089844,4274340000
2020-07-21,10837.879883,10839.929688,10650.459961,10680.360352,10680.360352,5311750000
2020-07-22,10687.580078,10745.320313,10627.450195,10706.129883,10706.129883,4074020000
2020-07-23,10689.500000,10728.120117,10407.870117,10461.419922,10461.419922,4469470000
2020-07-24,10294.410156,10418.750000,10217.309570,10363.179688,10363.179688,4205330000
2020-07-27,10421.700195,10546.440430,10399.860352,10536.269531,10536.269531,4209900000
2020-07-28,10509.200195,10523.639648,10397.870117,10402.089844,10402.089844,3869230000
2020-07-29,10474.700195,10567.910156,10464.000000,10542.940430,10542.940430,3970900000
2020-07-30,10450.120117,10609.589844,10412.089844,10587.809570,10587.809570,4135200000
2020-07-31,10741.469727,10747.799805,10557.700195,10745.269531,10745.269531,4418390000
2020-08-03,10848.639648,10927.559570,10831.150391,10902.799805,10902.799805,4173600000
2020-08-04,10897.889648,10941.910156,10852.900391,10941.169922,10941.169922,3973570000
2020-08-05,10967.870117,11002.110352,10943.719727,10998.400391,10998.400391,4119550000
2020-08-06,10989.980469,11121.190430,10963.410156,11108.070313,11108.070313,4086290000
2020-08-07,11072.530273,11126.040039,10920.370117,11010.980469,11010.980469,4230720000
2020-08-10,11033.730469,11040.240234,10849.459961,10968.360352,10968.360352,4018530000
2020-08-11,10942.660156,10989.419922,10762.709961,10782.820313,10782.820313,4303980000
2020-08-12,10878.120117,11036.719727,10877.160156,11012.240234,11012.240234,3716840000
2020-08-13,11026.860352,11124.849609,11007.500000,11042.500000,11042.500000,3444140000
2020-08-14,11042.240234,11058.440430,10972.059570,11019.299805,11019.299805,3491320000
2020-08-17,11083.250000,11144.530273,11080.299805,11129.730469,11129.730469,3193160000
2020-08-18,11170.750000,11230.620117,11103.830078,11210.839844,11210.839844,3199470000
2020-08-19,11214.799805,11257.419922,11132.099609,11146.459961,11146.459961,3467890000
2020-08-20,11096.400391,11283.620117,11090.030273,11264.950195,11264.950195,4170980000
2020-08-21,11258.440430,11326.209961,11245.440430,11311.799805,11311.799805,3905670000
2020-08-24,11449.250000,11462.049805,11297.530273,11379.719727,11379.719727,3885880000
2020-08-25,11370.230469,11468.259766,11343.040039,11466.469727,11466.469727,3454500000
2020-08-26,11516.620117,11672.049805,11507.459961,11665.059570,11665.059570,3441550000
2020-08-27,11688.190430,11730.009766,11551.009766,11625.339844,11625.339844,3535800000
2020-08-28,11689.280273,11708.769531,11634.769531,11695.629883,11695.629883,2997810000
2020-08-31,11718.809570,11829.839844,11697.419922,11775.459961,11775.459961,3596980000
2020-09-01,11850.959961,11945.719727,11794.780273,11939.669922,11939.669922,3480780000
2020-09-02,12047.259766,12074.059570,11836.179688,12056.440430,12056.440430,3966140000
2020-09-03,11861.900391,11894.400391,11361.360352,11458.099609,11458.099609,4437500000
2020-09-04,11396.240234,11531.179688,10875.870117,11313.129883,11313.129883,4269190000
2020-09-08,10900.700195,11131.500000,10837.200195,10847.690430,10847.690430,3872230000
2020-09-09,11064.759766,11217.690430,10970.450195,11141.559570,11141.559570,3531780000
2020-09-10,11235.530273,11299.530273,10875.019531,10919.589844,10919.589844,3814100000
2020-09-11,11010.070313,11033.040039,10728.030273,10853.549805,10853.549805,3609190000
2020-09-14,11010.139648,11118.290039,10982.259766,11056.650391,11056.650391,3716820000
2020-09-15,11193.959961,11244.459961,11127.980469,11190.320313,11190.320313,3772820000
2020-09-16,11222.080078,11245.419922,11046.429688,11050.469727,11050.469727,3661710000
2020-09-17,10796.049805,10974.450195,10783.809570,10910.280273,10910.280273,3726750000
2020-09-18,10973.450195,10977.679688,10639.950195,10793.280273,10793.280273,5745690000
2020-09-21,10610.139648,10782.740234,10519.490234,10778.799805,10778.799805,3885200000
2020-09-22,10873.299805,10979.650391,10737.519531,10963.639648,10963.639648,3492020000
2020-09-23,10950.820313,10962.030273,10612.910156,10632.990234,10632.990234,4074600000
2020-09-24,10551.019531,10799.549805,10520.219727,10672.269531,10672.269531,4080730000
2020-09-25,10680.459961,10939.549805,10639.980469,10913.559570,10913.559570,3767230000
2020-09-28,11084.379883,11120.790039,11019.139648,11117.530273,11117.530273,3562900000
2020-09-29,11109.000000,11153.230469,11065.629883,11085.250000,11085.250000,3363870000
2020-09-30,11092.900391,11277.959961,11092.900391,11167.509766,11167.509766,4228200000