├── .gitignore ├── README.md ├── collect_huobi.py ├── collect_okcoin.py └── data ├── huobi ├── daily_price_btc_cny.csv └── daily_price_ltc_cny.csv └── okcoin ├── daily_price_bcc_cny.csv ├── daily_price_btc_cny.csv ├── daily_price_etc_cny.csv ├── daily_price_eth_cny.csv ├── daily_price_ltc_cny.csv ├── hour_price_btc_cny.csv └── hour_price_ltc_cny.csv /.gitignore: -------------------------------------------------------------------------------- 1 | # Created by .ignore support plugin (hsz.mobi) 2 | ### Python template 3 | # IDEA 4 | .idea/* 5 | 6 | # Byte-compiled / optimized / DLL files 7 | __pycache__/ 8 | *.py[cod] 9 | *$py.class 10 | 11 | # C extensions 12 | *.so 13 | 14 | # Distribution / packaging 15 | .Python 16 | env/ 17 | build/ 18 | develop-eggs/ 19 | dist/ 20 | downloads/ 21 | eggs/ 22 | .eggs/ 23 | lib/ 24 | lib64/ 25 | parts/ 26 | sdist/ 27 | var/ 28 | wheels/ 29 | *.egg-info/ 30 | .installed.cfg 31 | *.egg 32 | 33 | # PyInstaller 34 | # Usually these files are written by a python script from a template 35 | # before PyInstaller builds the exe, so as to inject date/other infos into it. 36 | *.manifest 37 | *.spec 38 | 39 | # Installer logs 40 | pip-log.txt 41 | pip-delete-this-directory.txt 42 | 43 | # Unit test / coverage reports 44 | htmlcov/ 45 | .tox/ 46 | .coverage 47 | .coverage.* 48 | .cache 49 | nosetests.xml 50 | coverage.xml 51 | *,cover 52 | .hypothesis/ 53 | 54 | # Translations 55 | *.mo 56 | *.pot 57 | 58 | # Django stuff: 59 | *.log 60 | local_settings.py 61 | 62 | # Flask stuff: 63 | instance/ 64 | .webassets-cache 65 | 66 | # Scrapy stuff: 67 | .scrapy 68 | 69 | # Sphinx documentation 70 | docs/_build/ 71 | 72 | # PyBuilder 73 | target/ 74 | 75 | # Jupyter Notebook 76 | .ipynb_checkpoints 77 | 78 | # pyenv 79 | .python-version 80 | 81 | # celery beat schedule file 82 | celerybeat-schedule 83 | 84 | # SageMath parsed files 85 | *.sage.py 86 | 87 | # dotenv 88 | .env 89 | 90 | # virtualenv 91 | .venv 92 | venv/ 93 | ENV/ 94 | 95 | # Spyder project settings 96 | .spyderproject 97 | 98 | # Rope project settings 99 | .ropeproject 100 | 101 | -------------------------------------------------------------------------------- /README.md: -------------------------------------------------------------------------------- 1 | # Bitcoin Price History in China 2 | According to the policy, the bitcoin exchange will suspend its local trading service at the end of Oct.2017. 3 | But the history price of bitcoin in China must value to quant analyze or some other financial/investment research. 4 | 5 | So this repository intend to collection and store the data of trading history for research in future. 6 | 7 | ## Data resource 8 | We will collecting data from the exchange: Okcoin and HuoBi.Using their API to get 9 | the daily prices, and store in csv file. 10 | 11 | ## Program 12 | Python 3.6.2 is the program language we using for collection data. 13 | 14 | -------------------------------------------------------------------------------- /collect_huobi.py: -------------------------------------------------------------------------------- 1 | # -*- coding: utf-8 -*- 2 | # ProjectName : BitcoinPriceHistoryInChina 3 | # File : collect_huobi.py 4 | # Time : 2017/9/19 15:11 5 | # License : Copyright(C), YanWong 6 | # Author : YanWong (speculate_cat) 7 | # Email : developer.yan.wong@gmail.com 8 | # Description : This program is collecting daily prices of bitcoin,litecoin at huobi.com, 9 | # and store as csv file in 10 | # ./data/huobi/ directory. 11 | # Reference : https://github.com/huobiapi/API_Docs/wiki/REST-Interval 12 | 13 | import http.client 14 | import json 15 | import pandas as pd 16 | 17 | REQUEST_URL = 'api.huobi.com' 18 | KLINE_TT_COLS = ['date', 'open', 'high', 'low', 'close', 'volume'] 19 | 20 | 21 | def http_get(url, resource, params=''): 22 | conn = http.client.HTTPSConnection(url, timeout=10) 23 | conn.request("GET", resource + '?' + params) 24 | response = conn.getresponse() 25 | data = response.read().decode('utf-8') 26 | return json.loads(data) 27 | 28 | 29 | def ticker(symbol=''): 30 | ticker_resource = "/staticmarket/%(symbol)s_kline_100_json.js" % {'symbol': symbol} 31 | params = '' 32 | if symbol: 33 | params = 'length=2000' 34 | k_data = http_get(REQUEST_URL, ticker_resource, params) 35 | if len(k_data) == 0: 36 | raise ValueError('Can not obtain the data.') 37 | else: 38 | df = pd.DataFrame(k_data, columns=KLINE_TT_COLS) 39 | df['date'] = pd.to_datetime(df['date'], format="%Y%m%d%H%M%S%f") 40 | return df 41 | 42 | if __name__ == '__main__': 43 | # huobi.com bitcoin - cny since 2013-9-1 ~ now, daily price history 44 | daily_price_btc_cny = ticker('btc') 45 | daily_price_btc_cny.to_csv('./data/huobi/daily_price_btc_cny.csv') 46 | # huobi.com litecoin - cny since 2014-3-9 ~ now daily price history 47 | daily_price_ltc_cny = ticker('ltc') 48 | daily_price_ltc_cny.to_csv('./data/huobi/daily_price_ltc_cny.csv') -------------------------------------------------------------------------------- /collect_okcoin.py: -------------------------------------------------------------------------------- 1 | # -*- coding: utf-8 -*- 2 | # ProjectName : BitcoinPriceHistoryInChina 3 | # File : collect_okcoin.py 4 | # Time : 2017/9/19 14:19 5 | # License : Copyright(C), YanWong 6 | # Author : YanWong (speculate_cat) 7 | # Email : developer.yan.wong@gmail.com 8 | # Description : This program is collecting daily prices of bitcoin,litecoin,eth,etc,bcc at okcoin.cn, 9 | # and store as csv file in 10 | # ./data/okcoin/ directory. 11 | # Reference : https://www.okcoin.cn/rest_api.html 12 | # https://github.com/OKCoin/rest/tree/master/python 13 | 14 | import http.client 15 | import json 16 | import pandas as pd 17 | 18 | REQUEST_URL = 'www.okcoin.cn' 19 | KLINE_TT_COLS = ['date', 'open', 'high', 'low', 'close', 'volume'] 20 | 21 | 22 | def http_get(url, resource, params=''): 23 | conn = http.client.HTTPSConnection(url, timeout=10) 24 | conn.request("GET", resource + '?' + params) 25 | response = conn.getresponse() 26 | data = response.read().decode('utf-8') 27 | return json.loads(data) 28 | 29 | 30 | def ticker(symbol='', data_type='1day', since=''): 31 | ticker_resource = "/api/v1/kline.do" 32 | params = '' 33 | if symbol: 34 | params = 'symbol=%(symbol)s&type=%(type)s' % {'symbol': symbol, 'type': data_type} 35 | if since: 36 | params += '&since=%(since)s' % {'since': since} 37 | k_data = http_get(REQUEST_URL, ticker_resource, params) 38 | if len(k_data) == 0: 39 | raise ValueError('Can not obtain the data.') 40 | else: 41 | df = pd.DataFrame(k_data, columns=KLINE_TT_COLS) 42 | df['date'] = pd.to_datetime(df['date'], unit='ms') 43 | return df 44 | 45 | 46 | if __name__ == '__main__': 47 | # okcoin.cn bitcoin - cny since 2013-6-11 ~ now, daily price history 48 | daily_price_btc_cny = ticker('btc_cny') 49 | daily_price_btc_cny.to_csv('./data/okcoin/daily_price_btc_cny.csv') 50 | # okcoin.cn litecoin - cny since 2013-9-11 ~ now daily price history 51 | daily_price_ltc_cny = ticker('ltc_cny') 52 | daily_price_ltc_cny.to_csv('./data/okcoin/daily_price_ltc_cny.csv') 53 | # okcoin.cn eth - cny since 2017-5-31 ~ now daily price history 54 | daily_price_eth_cny = ticker('eth_cny') 55 | daily_price_ltc_cny.to_csv('./data/okcoin/daily_price_eth_cny.csv') 56 | # okcoin.cn etc - cny since 2017-7-16 ~ now daily price history 57 | daily_price_etc_cny = ticker('etc_cny') 58 | daily_price_etc_cny.to_csv('./data/okcoin/daily_price_etc_cny.csv') 59 | # okcoin.cn bcc - cny since 2017-7-16 ~ now daily price history 60 | daily_price_bcc_cny = ticker('etc_cny') 61 | daily_price_bcc_cny.to_csv('./data/okcoin/daily_price_bcc_cny.csv') 62 | # okcoin.cn bitcoin - cny since 2013-6-11 ~ now, hour price history 63 | hour_price_btc_cny = ticker(symbol='btc_cny', data_type='1hour') 64 | hour_price_btc_cny.to_csv('./data/okcoin/hour_price_btc_cny.csv') 65 | # okcoin.cn litecoin - cny since 2013-6-11 ~ now, hour price history 66 | hour_price_ltc_cny = ticker(symbol='ltc_cny', data_type='1hour') 67 | hour_price_ltc_cny.to_csv('./data/okcoin/hour_price_ltc_cny.csv') -------------------------------------------------------------------------------- /data/huobi/daily_price_btc_cny.csv: -------------------------------------------------------------------------------- 1 | ,date,open,high,low,close,volume 2 | 0,2013-09-01,806.37,815.0,803.2,811.42,84.2276 3 | 1,2013-09-02,810.6,816.7,801.0,811.0,317.1206 4 | 2,2013-09-03,809.7,812.0,797.9,801.37,304.0173 5 | 3,2013-09-04,801.0,802.2,797.0,798.2,308.53 6 | 4,2013-09-05,800.0,802.0,663.27,752.3,1016.1104 7 | 5,2013-09-06,752.3,752.3,723.64,739.98,518.1195 8 | 6,2013-09-07,739.2,740.4,696.9,725.0,1033.8905 9 | 7,2013-09-08,725.79,732.0,715.85,715.86,698.429 10 | 8,2013-09-09,715.86,769.05,711.81,755.26,766.0423 11 | 9,2013-09-10,756.0,763.0,500.0,749.0,1726.9743 12 | 10,2013-09-11,747.0,757.0,722.0,749.0,1190.6702 13 | 11,2013-09-12,748.99,768.3,746.0,759.0,828.1462 14 | 12,2013-09-13,758.0,766.76,754.0,762.61,594.4632 15 | 13,2013-09-14,763.23,766.58,753.2,753.25,2145.4302 16 | 14,2013-09-15,754.44,761.0,741.76,754.25,696.2108 17 | 15,2013-09-16,755.68,758.08,745.0,756.6,907.4939 18 | 16,2013-09-17,752.14,757.59,748.63,753.9,968.4375 19 | 17,2013-09-18,755.4,765.0,754.6,758.8,424.1958 20 | 18,2013-09-19,758.8,763.0,754.4,755.0,329.9089 21 | 19,2013-09-20,755.76,755.76,738.0,743.0,675.4576 22 | 20,2013-09-21,743.0,747.61,740.69,740.69,577.7013 23 | 21,2013-09-22,740.26,747.0,740.26,745.61,424.791 24 | 22,2013-09-23,745.61,746.0,730.43,736.0,450.8465 25 | 23,2013-09-24,735.95,741.0,729.3,729.3,684.1842 26 | 24,2013-09-25,733.0,751.5,732.9,747.0,1123.5083 27 | 25,2013-09-26,747.0,750.6,745.0,747.37,737.9142 28 | 26,2013-09-27,748.25,760.6,747.4,758.0,1503.6944 29 | 27,2013-09-28,758.17,767.0,756.0,762.0,2118.4571 30 | 28,2013-09-29,762.0,789.0,760.4,788.0,2851.3215 31 | 29,2013-09-30,786.4,794.2,770.0,770.0,2387.7725 32 | 30,2013-10-01,773.0,784.36,766.0,780.67,1332.8924 33 | 31,2013-10-02,780.67,782.1,776.0,778.0,1008.3536 34 | 32,2013-10-03,778.0,778.0,679.11,735.0,3876.1255 35 | 33,2013-10-04,739.5,770.0,726.01,758.0,2406.0372 36 | 34,2013-10-05,758.1,765.03,753.0,760.0,1044.442 37 | 35,2013-10-06,760.05,762.24,755.0,760.0,1009.8404 38 | 36,2013-10-07,755.8,770.0,755.8,763.0,1613.0421 39 | 37,2013-10-08,763.0,769.0,761.5,765.0,1176.6683 40 | 38,2013-10-09,765.0,800.48,765.0,793.0,3191.644 41 | 39,2013-10-10,791.06,809.0,791.06,795.01,3367.0715 42 | 40,2013-10-11,795.01,808.88,794.8,801.98,4384.0927 43 | 41,2013-10-12,800.5,806.5,798.87,803.0,1906.7376 44 | 42,2013-10-13,803.0,829.0,802.21,829.0,4362.6601 45 | 43,2013-10-14,827.0,900.0,823.01,874.0,7573.0006 46 | 44,2013-10-15,874.0,885.49,857.2,885.49,3451.6425 47 | 45,2013-10-16,886.0,929.99,877.13,912.0,8184.6852 48 | 46,2013-10-17,914.05,918.07,885.0,901.0,6288.065 49 | 47,2013-10-18,901.0,928.0,900.0,926.7,4861.2711 50 | 48,2013-10-19,925.0,1037.35,915.03,1019.0,17943.5282 51 | 49,2013-10-20,1018.89,1021.55,978.5,1019.0,5572.175 52 | 50,2013-10-21,1018.05,1130.75,1014.2,1119.68,13998.3863 53 | 51,2013-10-22,1120.0,1359.99,1106.3,1193.0,15649.8959 54 | 52,2013-10-23,1192.97,1265.0,1192.97,1243.8,8680.2319 55 | 53,2013-10-24,1243.8,1324.0,1029.0,1218.0,14942.907 56 | 54,2013-10-25,1218.0,1220.5,1020.01,1075.0,12866.967 57 | 55,2013-10-26,1070.0,1175.0,1020.1,1079.9,8040.8104 58 | 56,2013-10-27,1076.1,1134.8,1075.0,1131.3,4489.1749 59 | 57,2013-10-28,1131.3,1238.1,1027.1,1236.9,10568.0539 60 | 58,2013-10-29,1233.1,1278.0,1220.81,1258.0,6815.5408 61 | 59,2013-10-30,1257.0,1280.0,1240.0,1266.0,7155.1013 62 | 60,2013-10-31,1266.0,1271.0,1236.0,1259.0,6256.6444 63 | 61,2013-11-01,1258.1,1267.0,1256.0,1264.88,5049.3509 64 | 62,2013-11-02,1265.0,1277.5,1262.0,1268.98,5569.6958 65 | 63,2013-11-03,1269.0,1284.54,1263.01,1279.1,5276.0672 66 | 64,2013-11-04,1279.0,1396.0,1279.0,1393.0,17534.7777 67 | 65,2013-11-05,1393.0,1515.3,1375.01,1512.5,25318.7851 68 | 66,2013-11-06,1512.5,1634.99,1488.0,1624.0,22487.8649 69 | 67,2013-11-07,1618.0,1949.99,1608.0,1851.21,39293.8478 70 | 68,2013-11-08,1851.3,2046.0,1812.1,2042.0,27105.2219 71 | 69,2013-11-09,2043.0,2700.0,2042.0,2500.0,44900.0594 72 | 70,2013-11-10,2500.0,2548.7,1925.0,1925.0,48646.8235 73 | 71,2013-11-11,1925.0,2249.9,1862.0,2225.0,29828.3586 74 | 72,2013-11-12,2225.0,2445.0,2110.0,2351.0,37576.4591 75 | 73,2013-11-13,2351.0,2498.0,2330.11,2476.0,28487.5867 76 | 74,2013-11-14,2479.0,2675.0,2471.9,2641.49,37894.337 77 | 75,2013-11-15,2641.59,2800.0,2605.0,2729.0,22516.8875 78 | 76,2013-11-16,2729.0,2793.12,2629.0,2758.0,31260.4646 79 | 77,2013-11-17,2758.0,3029.0,2741.0,2983.0,40083.635 80 | 78,2013-11-18,2983.0,4150.0,2980.0,4140.0,71729.0451 81 | 79,2013-11-19,4140.0,8000.0,4002.0,5685.0,83651.6276 82 | 80,2013-11-20,5680.0,6199.0,3450.0,4156.0,59877.0372 83 | 81,2013-11-21,4156.0,4995.0,4001.11,4908.0,44955.0942 84 | 82,2013-11-22,4899.0,5189.0,4650.1,5002.0,44919.2222 85 | 83,2013-11-23,5003.0,5955.0,4941.0,5605.0,48220.5376 86 | 84,2013-11-24,5849.0,5849.0,4909.0,5380.0,39277.4017 87 | 85,2013-11-25,5380.0,5410.0,5150.0,5200.0,21683.2552 88 | 86,2013-11-26,5200.0,5849.0,5008.0,5179.99,23001.0755 89 | 87,2013-11-27,5179.98,5880.0,5158.03,5737.2,38009.6359 90 | 88,2013-11-28,5738.0,6700.0,5510.0,6655.0,46897.6673 91 | 89,2013-11-29,6655.0,7550.0,6450.0,7097.0,40175.8007 92 | 90,2013-11-30,7097.0,7500.0,6902.0,7222.0,21065.2807 93 | 91,2013-12-01,7222.0,7349.0,5500.0,6500.0,42223.2458 94 | 92,2013-12-02,6500.01,6570.0,5827.0,6170.95,41221.6745 95 | 93,2013-12-03,6170.95,6600.0,5950.0,6389.1,14162.5319 96 | 94,2013-12-04,6389.1,6950.0,6370.95,6748.0,20545.929 97 | 95,2013-12-05,6748.0,7000.0,5000.0,5997.0,49129.8609 98 | 96,2013-12-06,5993.1,6270.0,5750.0,5850.0,20990.8355 99 | 97,2013-12-07,5850.0,6048.9,4201.0,4768.0,55534.2714 100 | 98,2013-12-08,4765.0,5000.01,4550.0,4718.0,24424.1152 101 | 99,2013-12-09,4718.0,5550.0,4701.0,5334.0,40551.752 102 | 100,2013-12-10,5329.0,5838.0,5300.0,5707.0,27244.4795 103 | 101,2013-12-11,5702.1,6080.0,5150.0,5450.0,52556.3889 104 | 102,2013-12-12,5450.0,5650.0,5251.0,5425.0,31730.8635 105 | 103,2013-12-13,5425.1,5655.0,5312.0,5499.0,30700.5107 106 | 104,2013-12-14,5497.89,5546.0,5145.0,5370.0,24925.1556 107 | 105,2013-12-15,5370.0,5380.0,4950.0,5229.0,33819.761 108 | 106,2013-12-16,5229.0,5345.0,4577.77,4705.1,42226.6741 109 | 107,2013-12-17,4705.1,4720.0,3105.0,3813.0,86320.9462 110 | 108,2013-12-18,3818.0,3928.0,2119.99,2839.0,110786.8182 111 | 109,2013-12-19,2840.0,3579.0,2562.0,3462.0,106477.2242 112 | 110,2013-12-20,3464.99,4288.0,3436.0,3985.0,89760.1192 113 | 111,2013-12-21,3985.0,4099.0,3250.0,3486.0,77599.4389 114 | 112,2013-12-22,3486.0,3956.0,3310.0,3771.0,80682.2047 115 | 113,2013-12-23,3774.0,3866.0,3666.0,3725.0,44532.1191 116 | 114,2013-12-24,3724.0,3970.0,3690.0,3828.0,47522.5394 117 | 115,2013-12-25,3828.0,3960.0,3763.12,3933.0,57988.1474 118 | 116,2013-12-26,3933.0,4326.0,3892.0,4288.07,95557.4587 119 | 117,2013-12-27,4290.0,4555.0,4200.0,4400.01,140844.0891 120 | 118,2013-12-28,4403.39,4450.0,4315.0,4390.0,47033.6182 121 | 119,2013-12-29,4390.0,4398.0,4203.0,4278.0,63211.1854 122 | 120,2013-12-30,4275.0,4410.0,4250.0,4363.0,50103.8396 123 | 121,2013-12-31,4363.4,4399.9,4240.0,4373.0,44691.2363 124 | 122,2014-01-01,4373.1,4395.0,4335.0,4354.0,30469.8835 125 | 123,2014-01-02,4352.55,4379.1,4340.08,4370.4,18563.5116 126 | 124,2014-01-03,4370.3,4848.0,4368.9,4745.0,112668.3285 127 | 125,2014-01-04,4745.47,4850.0,4649.92,4834.0,70463.9936 128 | 126,2014-01-05,4834.0,5555.0,4831.0,5345.0,126020.4199 129 | 127,2014-01-06,5345.0,5999.0,5272.0,5380.0,176788.4789 130 | 128,2014-01-07,5361.0,5842.77,4900.0,5367.0,136717.6909 131 | 129,2014-01-08,5364.2,5366.0,4200.0,4662.0,196244.126 132 | 130,2014-01-09,4662.0,5089.0,4611.0,4909.0,105943.681 133 | 131,2014-01-10,4911.0,5058.0,4888.0,5004.89,58678.8958 134 | 132,2014-01-11,5004.0,5499.0,5002.41,5447.11,133467.0816 135 | 133,2014-01-12,5447.11,5549.0,5050.0,5259.0,130265.2188 136 | 134,2014-01-13,5255.0,5280.0,4640.0,4835.0,129104.859 137 | 135,2014-01-14,4835.0,5080.0,4738.0,4971.0,100056.334 138 | 136,2014-01-15,4965.11,5195.0,4953.1,5122.0,91914.6105 139 | 137,2014-01-16,5118.35,5157.0,4865.0,5001.99,68522.0987 140 | 138,2014-01-17,5001.6,5002.51,4791.0,4835.0,73671.5842 141 | 139,2014-01-18,4835.0,4924.44,4792.01,4850.99,47544.223 142 | 140,2014-01-19,4854.0,5121.0,4835.0,5065.0,52393.8711 143 | 141,2014-01-20,5063.1,5150.0,4968.0,4984.0,82670.8025 144 | 142,2014-01-21,4984.0,5069.0,4950.1,5000.0,41041.0618 145 | 143,2014-01-22,5000.0,5050.0,4970.2,4975.0,29295.144 146 | 144,2014-01-23,4975.88,5007.01,4888.0,4923.98,27388.122 147 | 145,2014-01-24,4923.98,4940.0,4538.0,4734.59,84609.2971 148 | 146,2014-01-25,4753.02,4848.0,4670.0,4778.2,54159.1351 149 | 147,2014-01-26,4778.2,5150.0,4773.0,5017.0,88773.9272 150 | 148,2014-01-27,5016.31,5086.0,4855.0,4929.8,59934.3214 151 | 149,2014-01-28,4929.79,4929.79,4600.0,4796.98,99916.3519 152 | 150,2014-01-29,4798.0,4848.0,4722.0,4804.99,41815.8386 153 | 151,2014-01-30,4805.0,4847.0,4734.0,4823.0,25856.2931 154 | 152,2014-01-31,4821.99,4900.0,4813.0,4865.98,22042.4512 155 | 153,2014-02-01,4866.01,4994.0,4855.1,4945.0,27767.4256 156 | 154,2014-02-02,4945.02,5026.99,4925.0,4986.01,26816.6777 157 | 155,2014-02-03,4987.01,4998.0,4870.0,4917.8,25873.1914 158 | 156,2014-02-04,4917.79,4921.88,4871.6,4909.99,18779.5519 159 | 157,2014-02-05,4910.01,4950.0,4904.98,4913.0,16043.6674 160 | 158,2014-02-06,4913.0,4913.98,4756.0,4804.0,42171.0841 161 | 159,2014-02-07,4802.91,4810.0,4388.0,4600.0,124860.4977 162 | 160,2014-02-08,4601.0,4660.9,4485.0,4550.01,75348.4064 163 | 161,2014-02-09,4551.01,4599.0,4450.0,4486.98,72668.888 164 | 162,2014-02-10,4486.98,4535.0,3507.98,4152.99,121703.6467 165 | 163,2014-02-11,4151.0,4386.0,4055.0,4263.01,113527.8418 166 | 164,2014-02-12,4263.01,4315.0,3874.03,4000.0,141407.7256 167 | 165,2014-02-13,4000.0,4069.8,3800.0,3962.79,80699.464 168 | 166,2014-02-14,3962.79,4035.9,3280.81,3991.0,211935.5509 169 | 167,2014-02-15,3991.0,4141.82,3833.01,4024.0,151277.9479 170 | 168,2014-02-16,4023.0,4044.0,3780.3,3825.55,107932.3344 171 | 169,2014-02-17,3825.54,4000.0,3667.0,3929.0,131769.6378 172 | 170,2014-02-18,3928.0,3961.0,3791.0,3800.0,77558.2426 173 | 171,2014-02-19,3800.0,3877.98,3790.08,3814.0,38951.6159 174 | 172,2014-02-20,3814.97,3850.0,3580.0,3627.8,112143.5042 175 | 173,2014-02-21,3627.8,3645.0,3267.0,3428.99,194593.8272 176 | 174,2014-02-22,3428.99,3628.0,3400.9,3516.0,116332.6347 177 | 175,2014-02-23,3516.0,3920.0,3515.99,3800.0,224078.1566 178 | 176,2014-02-24,3798.05,3859.9,3548.0,3625.07,166863.3054 179 | 177,2014-02-25,3625.07,3640.0,3040.99,3375.02,334562.3555 180 | 178,2014-02-26,3375.02,3627.99,3227.99,3472.0,254801.6691 181 | 179,2014-02-27,3471.01,3610.0,3462.99,3535.0,140844.3989 182 | 180,2014-02-28,3534.0,3570.0,3380.1,3420.0,114792.6895 183 | 181,2014-03-01,3421.0,3509.0,3376.0,3447.99,104047.5818 184 | 182,2014-03-02,3447.86,3497.5,3420.13,3438.0,48569.7179 185 | 183,2014-03-03,3438.02,3745.02,3420.5,3687.03,147378.3399 186 | 184,2014-03-04,3688.0,4296.89,3653.0,4205.01,339836.8291 187 | 185,2014-03-05,4205.0,4209.0,3850.01,3930.04,220155.5261 188 | 186,2014-03-06,3930.0,4020.0,3875.0,3918.0,100085.5329 189 | 187,2014-03-07,3918.13,3946.23,3810.0,3842.0,88527.2531 190 | 188,2014-03-08,3842.0,3882.0,3642.02,3657.01,121528.674 191 | 189,2014-03-09,3657.01,3836.66,3630.0,3805.2,110987.0862 192 | 190,2014-03-10,3805.21,3865.0,3768.1,3787.0,94244.4552 193 | 191,2014-03-11,3787.0,3838.0,3770.0,3789.0,57127.7129 194 | 192,2014-03-12,3789.98,3885.99,3786.3,3867.44,78274.4935 195 | 193,2014-03-13,3867.44,3938.39,3857.0,3910.12,66201.1439 196 | 194,2014-03-14,3910.12,3925.0,3795.0,3832.0,78300.0773 197 | 195,2014-03-15,3832.11,3850.02,3810.0,3831.97,36922.0161 198 | 196,2014-03-16,3831.97,3866.0,3830.0,3833.02,29396.298 199 | 197,2014-03-17,3833.02,3848.0,3729.9,3766.05,59703.4314 200 | 198,2014-03-18,3767.0,3768.0,3657.85,3702.01,85295.1452 201 | 199,2014-03-19,3703.0,3818.01,3695.0,3740.01,64560.8224 202 | 200,2014-03-20,3740.01,3750.0,3628.99,3648.9,46581.2159 203 | 201,2014-03-21,3647.07,3706.0,3213.1,3556.03,150476.4549 204 | 202,2014-03-22,3556.5,3560.04,3440.0,3460.17,58733.3853 205 | 203,2014-03-23,3460.84,3489.9,3441.0,3452.22,18627.7187 206 | 204,2014-03-24,3452.2,3486.02,3376.0,3448.0,63194.2459 207 | 205,2014-03-25,3448.1,3593.9,3441.05,3539.0,62466.15 208 | 206,2014-03-26,3539.0,3626.0,3494.33,3599.82,87075.026 209 | 207,2014-03-27,3599.82,3602.27,3018.88,3126.03,188773.4582 210 | 208,2014-03-28,3128.02,3215.0,2801.0,3030.0,210370.4625 211 | 209,2014-03-29,3030.0,3062.0,2950.0,2996.62,40848.6254 212 | 210,2014-03-30,2996.62,3004.99,2731.0,2785.0,75817.5847 213 | 211,2014-03-31,2783.98,2897.3,2600.0,2794.9,114991.5606 214 | 212,2014-04-01,2794.9,2918.0,2705.51,2853.51,93991.0441 215 | 213,2014-04-02,2853.8,3002.0,2621.1,2689.81,135233.7758 216 | 214,2014-04-03,2689.81,2710.02,2410.08,2659.0,158854.5389 217 | 215,2014-04-04,2658.98,2789.01,2581.01,2749.0,115948.9638 218 | 216,2014-04-05,2749.0,2834.98,2710.02,2820.01,60042.5039 219 | 217,2014-04-06,2820.01,2900.0,2788.0,2834.8,66267.5472 220 | 218,2014-04-07,2834.8,2878.0,2769.13,2784.06,42217.3324 221 | 219,2014-04-08,2783.5,2850.0,2740.22,2788.0,53103.3785 222 | 220,2014-04-09,2788.96,2826.91,2698.99,2735.66,44155.7305 223 | 221,2014-04-10,2738.08,2761.0,2420.11,2461.9,98381.1513 224 | 222,2014-04-11,2462.0,2710.0,2223.22,2595.02,162652.2669 225 | 223,2014-04-12,2595.02,2781.0,2593.0,2680.24,89295.4748 226 | 224,2014-04-13,2680.24,2691.01,2530.0,2545.1,42926.4891 227 | 225,2014-04-14,2545.2,2935.99,2505.0,2860.0,113346.051 228 | 226,2014-04-15,2860.98,3183.0,2831.0,3113.0,172155.8253 229 | 227,2014-04-16,3113.0,3449.21,3101.01,3186.01,164052.7323 230 | 228,2014-04-17,3187.0,3350.0,3023.0,3094.0,115702.4777 231 | 229,2014-04-18,3096.0,3135.0,2945.98,2974.95,61830.6251 232 | 230,2014-04-19,2974.95,3170.07,2912.0,3085.03,78445.3445 233 | 231,2014-04-20,3085.0,3225.02,3080.09,3103.0,51983.4406 234 | 232,2014-04-21,3103.02,3255.0,3060.03,3127.19,70586.2523 235 | 233,2014-04-22,3128.99,3195.0,3067.1,3128.5,58486.3822 236 | 234,2014-04-23,3128.5,3131.92,3050.18,3065.0,26268.5614 237 | 235,2014-04-24,3065.0,3115.0,3019.98,3086.79,44785.3642 238 | 236,2014-04-25,3086.76,3155.0,2658.94,2771.0,129245.033 239 | 237,2014-04-26,2769.96,2867.09,2720.0,2842.0,41629.2464 240 | 238,2014-04-27,2841.12,2854.98,2772.09,2777.37,18749.6246 241 | 239,2014-04-28,2777.38,2782.03,2555.0,2698.0,85260.2709 242 | 240,2014-04-29,2698.0,2781.6,2650.0,2761.98,63492.705 243 | 241,2014-04-30,2761.97,2824.8,2660.25,2797.82,70056.6278 244 | 242,2014-05-01,2797.95,2859.59,2775.08,2798.0,30042.8893 245 | 243,2014-05-02,2798.0,2829.98,2715.0,2737.2,24346.6178 246 | 244,2014-05-03,2737.19,2757.46,2683.0,2695.95,19630.7214 247 | 245,2014-05-04,2695.95,2748.92,2664.0,2701.97,33688.659 248 | 246,2014-05-05,2701.92,2719.0,2636.66,2662.84,21886.3786 249 | 247,2014-05-06,2662.72,2712.2,2559.04,2675.0,56881.0714 250 | 248,2014-05-07,2675.46,2747.9,2656.0,2742.27,41362.5347 251 | 249,2014-05-08,2741.03,2810.68,2729.96,2747.75,44898.187 252 | 250,2014-05-09,2747.76,2820.95,2723.0,2815.0,34402.541 253 | 251,2014-05-10,2815.02,2843.95,2785.1,2797.46,26809.9683 254 | 252,2014-05-11,2797.1,2818.0,2671.1,2686.02,29948.6299 255 | 253,2014-05-12,2686.02,2729.6,2671.5,2720.02,27471.5897 256 | 254,2014-05-13,2720.02,2728.99,2688.0,2699.97,17627.5018 257 | 255,2014-05-14,2698.85,2746.88,2694.97,2738.91,23860.0474 258 | 256,2014-05-15,2737.52,2790.0,2730.0,2773.02,24929.4035 259 | 257,2014-05-16,2773.2,2816.33,2730.0,2790.0,34926.5566 260 | 258,2014-05-17,2789.51,2800.0,2775.01,2779.97,10225.9483 261 | 259,2014-05-18,2780.0,2785.0,2757.82,2760.0,9049.0299 262 | 260,2014-05-19,2760.49,2772.45,2749.11,2766.74,12573.9533 263 | 261,2014-05-20,2766.63,2891.98,2761.1,2885.06,37096.244 264 | 262,2014-05-21,2890.0,3090.0,2885.0,3047.11,52654.8995 265 | 263,2014-05-22,3046.82,3199.0,3026.3,3157.85,60052.7918 266 | 264,2014-05-23,3157.86,3376.94,3155.34,3291.41,76075.605 267 | 265,2014-05-24,3292.98,3294.98,3184.0,3215.73,38464.0392 268 | 266,2014-05-25,3215.33,3587.16,3203.02,3520.0,97457.0784 269 | 267,2014-05-26,3520.0,3673.7,3516.94,3607.09,65188.8064 270 | 268,2014-05-27,3608.08,3660.0,3453.97,3520.0,51994.0269 271 | 269,2014-05-28,3515.36,3635.13,3500.0,3557.0,42427.263 272 | 270,2014-05-29,3557.82,3585.0,3476.92,3524.0,27781.0633 273 | 271,2014-05-30,3524.02,3801.51,3511.0,3767.97,54228.0015 274 | 272,2014-05-31,3767.97,3899.99,3750.05,3869.03,46528.075 275 | 273,2014-06-01,3869.03,4220.03,3864.0,4135.0,68975.7135 276 | 274,2014-06-02,4134.97,4214.8,3895.0,3920.73,60568.6377 277 | 275,2014-06-03,3920.68,4228.0,3913.0,4188.0,60992.969 278 | 276,2014-06-04,4188.0,4211.01,3756.0,4020.0,80286.4041 279 | 277,2014-06-05,4019.97,4166.0,3950.97,4102.99,56241.5518 280 | 278,2014-06-06,4102.96,4133.78,4046.32,4099.94,36061.4371 281 | 279,2014-06-07,4099.94,4120.0,4010.8,4080.03,32408.2174 282 | 280,2014-06-08,4080.33,4102.25,4060.0,4071.99,16555.0696 283 | 281,2014-06-09,4072.13,4082.0,4000.0,4030.0,21529.6994 284 | 282,2014-06-10,4030.0,4135.0,4011.0,4106.04,24415.7805 285 | 283,2014-06-11,4106.05,4144.89,4020.0,4048.41,33533.8882 286 | 284,2014-06-12,4047.02,4064.97,3888.0,3888.0,35070.4246 287 | 285,2014-06-13,3892.89,3929.55,3700.0,3791.1,65169.7781 288 | 286,2014-06-14,3791.1,3837.95,3580.56,3584.85,50448.6467 289 | 287,2014-06-15,3583.06,3674.0,3505.3,3537.77,58478.4555 290 | 288,2014-06-16,3538.98,3789.0,3528.0,3729.3,62627.1547 291 | 289,2014-06-17,3729.3,3773.11,3716.1,3754.92,23415.0971 292 | 290,2014-06-18,3754.0,3839.19,3745.0,3788.82,36751.8405 293 | 291,2014-06-19,3788.51,3830.0,3768.11,3773.82,28849.8327 294 | 292,2014-06-20,3773.85,3794.9,3678.0,3700.7,33590.6124 295 | 293,2014-06-21,3700.8,3750.65,3657.0,3730.03,25244.8939 296 | 294,2014-06-22,3730.05,3800.65,3716.0,3775.1,27551.8031 297 | 295,2014-06-23,3775.1,3783.53,3643.39,3693.84,37227.9718 298 | 296,2014-06-24,3693.75,3725.0,3660.0,3715.0,24982.812 299 | 297,2014-06-25,3713.51,3720.0,3566.94,3593.0,41311.4267 300 | 298,2014-06-26,3593.0,3614.02,3539.99,3587.44,34057.929 301 | 299,2014-06-27,3587.44,3726.99,3585.0,3706.0,33207.5347 302 | 300,2014-06-28,3706.0,3810.0,3676.0,3746.6,44413.5108 303 | 301,2014-06-29,3746.15,3783.0,3711.03,3721.97,22326.7484 304 | 302,2014-06-30,3721.98,3930.0,3717.36,3873.09,69554.2997 305 | 303,2014-07-01,3873.21,4084.99,3867.0,4027.48,76719.0439 306 | 304,2014-07-02,4027.61,4055.0,3926.64,4039.0,51491.1399 307 | 305,2014-07-03,4039.0,4075.01,3960.0,3973.7,48935.6646 308 | 306,2014-07-04,3973.67,4018.0,3911.0,3938.87,34619.1172 309 | 307,2014-07-05,3938.0,3945.0,3875.3,3914.0,24627.1405 310 | 308,2014-07-06,3914.0,3936.0,3875.12,3906.06,23772.4522 311 | 309,2014-07-07,3906.06,3927.88,3811.53,3816.01,26208.2636 312 | 310,2014-07-08,3816.01,3876.03,3791.29,3837.31,23077.7379 313 | 311,2014-07-09,3837.37,3869.65,3815.48,3831.0,17196.9931 314 | 312,2014-07-10,3832.31,3860.0,3756.0,3782.31,21720.2544 315 | 313,2014-07-11,3782.63,3886.45,3775.0,3858.64,22813.8822 316 | 314,2014-07-12,3859.86,3919.0,3836.49,3844.06,20722.1196 317 | 315,2014-07-13,3844.06,3920.0,3836.0,3864.23,22827.4509 318 | 316,2014-07-14,3864.0,3866.66,3777.0,3792.16,18253.6866 319 | 317,2014-07-15,3792.27,3844.0,3783.42,3820.0,13959.9703 320 | 318,2014-07-16,3819.0,3830.0,3767.09,3785.63,13912.8744 321 | 319,2014-07-17,3786.9,3885.0,3761.0,3851.06,16570.0405 322 | 320,2014-07-18,3854.79,3875.8,3820.0,3820.47,19030.7888 323 | 321,2014-07-19,3820.02,3917.0,3817.98,3871.01,20925.0574 324 | 322,2014-07-20,3871.45,3880.05,3830.48,3837.25,7889.8574 325 | 323,2014-07-21,3837.26,3850.0,3815.0,3842.0,11001.2584 326 | 324,2014-07-22,3841.97,3865.0,3824.0,3837.26,9779.4105 327 | 325,2014-07-23,3836.26,3846.6,3830.0,3842.0,5987.5281 328 | 326,2014-07-24,3842.14,3843.5,3701.11,3733.0,21319.2551 329 | 327,2014-07-25,3733.9,3760.6,3701.0,3717.66,16757.1738 330 | 328,2014-07-26,3717.57,3725.0,3659.98,3672.47,18479.64 331 | 329,2014-07-27,3672.83,3713.17,3667.62,3681.95,12313.1679 332 | 330,2014-07-28,3682.12,3685.0,3564.44,3595.38,29859.5528 333 | 331,2014-07-29,3595.81,3639.1,3566.0,3591.17,21429.9119 334 | 332,2014-07-30,3592.68,3610.0,3523.1,3553.33,16411.8541 335 | 333,2014-07-31,3554.71,3645.0,3468.0,3601.99,45888.1989 336 | 334,2014-08-01,3599.21,3705.43,3595.07,3703.0,39535.4111 337 | 335,2014-08-02,3698.48,3703.6,3607.57,3612.75,31245.5382 338 | 336,2014-08-03,3612.65,3642.0,3567.46,3633.16,16157.2487 339 | 337,2014-08-04,3633.14,3655.0,3605.0,3643.07,15103.953 340 | 338,2014-08-05,3643.07,3655.0,3592.83,3614.49,21769.1962 341 | 339,2014-08-06,3615.33,3638.88,3606.0,3617.57,12856.2842 342 | 340,2014-08-07,3617.57,3645.0,3606.0,3630.84,11651.9168 343 | 341,2014-08-08,3629.44,3733.09,3627.13,3659.48,23943.0516 344 | 342,2014-08-09,3658.57,3667.2,3611.64,3629.81,10030.9648 345 | 343,2014-08-10,3629.81,3670.0,3615.3,3637.86,23960.1954 346 | 344,2014-08-11,3637.93,3648.24,3615.0,3616.35,9670.1029 347 | 345,2014-08-12,3615.53,3624.8,3450.87,3480.16,38746.0794 348 | 346,2014-08-13,3478.73,3529.0,3207.01,3290.0,38582.1798 349 | 347,2014-08-14,3290.0,3346.23,3040.03,3092.0,61935.8731 350 | 348,2014-08-15,3092.03,3180.0,3039.97,3057.0,43026.6009 351 | 349,2014-08-16,3056.91,3137.98,2895.79,3093.03,57408.3217 352 | 350,2014-08-17,3093.02,3216.98,2965.1,3008.97,39269.7489 353 | 351,2014-08-18,3007.21,3027.34,2751.0,2843.49,54230.6037 354 | 352,2014-08-19,2843.54,2945.34,2769.39,2904.96,46927.2486 355 | 353,2014-08-20,2904.96,3147.49,2862.51,3121.23,57224.7303 356 | 354,2014-08-21,3120.01,3290.0,3067.0,3183.24,65607.8792 357 | 355,2014-08-22,3183.24,3209.77,3057.97,3188.03,44465.4229 358 | 356,2014-08-23,3188.03,3189.87,3043.0,3079.87,32038.4153 359 | 357,2014-08-24,3079.87,3109.99,3021.0,3079.63,22513.768 360 | 358,2014-08-25,3079.88,3150.05,3052.6,3072.66,19541.6673 361 | 359,2014-08-26,3072.66,3155.9,3055.89,3133.79,25851.989 362 | 360,2014-08-27,3134.78,3230.0,3120.0,3155.17,30614.227 363 | 361,2014-08-28,3155.17,3190.6,3105.21,3110.65,21949.4491 364 | 362,2014-08-29,3110.7,3155.0,3086.0,3129.46,20239.2363 365 | 363,2014-08-30,3129.48,3142.0,3081.0,3083.88,12594.7483 366 | 364,2014-08-31,3083.88,3099.08,2967.0,2986.94,18085.997 367 | 365,2014-09-01,2987.99,2998.0,2890.0,2941.33,25419.9207 368 | 366,2014-09-02,2941.96,2948.75,2874.97,2930.0,20869.1481 369 | 367,2014-09-03,2929.89,2959.51,2903.31,2924.93,16548.2421 370 | 368,2014-09-04,2924.0,3035.0,2900.0,3011.99,20652.8417 371 | 369,2014-09-05,3011.27,3028.05,2960.99,2977.73,20461.9913 372 | 370,2014-09-06,2976.51,2990.22,2950.0,2972.17,11877.7257 373 | 371,2014-09-07,2972.17,2990.36,2958.6,2974.0,10674.2133 374 | 372,2014-09-08,2974.0,2978.0,2881.0,2916.76,18674.0329 375 | 373,2014-09-09,2916.88,2945.0,2857.03,2879.0,20915.4789 376 | 374,2014-09-10,2878.93,2969.57,2870.0,2952.8,23244.9344 377 | 375,2014-09-11,2953.4,2962.0,2911.0,2924.9,17472.5197 378 | 376,2014-09-12,2924.9,2930.0,2891.0,2920.0,18946.4846 379 | 377,2014-09-13,2919.9,2943.55,2910.0,2930.8,14444.6986 380 | 378,2014-09-14,2930.8,2940.0,2906.03,2924.59,15273.4104 381 | 379,2014-09-15,2924.26,2927.99,2902.0,2916.58,10866.7689 382 | 380,2014-09-16,2916.42,2920.0,2865.0,2870.6,14026.4502 383 | 381,2014-09-17,2870.43,2879.85,2811.81,2827.12,16351.2529 384 | 382,2014-09-18,2826.11,2829.49,2645.13,2679.52,31913.0637 385 | 383,2014-09-19,2679.45,2679.45,2358.0,2465.49,78676.4809 386 | 384,2014-09-20,2465.8,2615.48,2366.0,2565.55,59425.6675 387 | 385,2014-09-21,2564.0,2608.46,2415.0,2474.16,65984.6933 388 | 386,2014-09-22,2473.81,2505.66,2432.0,2464.18,38757.1833 389 | 387,2014-09-23,2464.32,2497.06,2410.0,2436.09,33279.3671 390 | 388,2014-09-24,2437.92,2735.0,2420.11,2623.0,73839.4577 391 | 389,2014-09-25,2623.0,2639.99,2504.66,2527.03,41772.6781 392 | 390,2014-09-26,2528.31,2547.2,2440.0,2472.0,32487.4772 393 | 391,2014-09-27,2472.68,2490.0,2420.95,2422.0,24966.4755 394 | 392,2014-09-28,2421.98,2455.0,2345.1,2360.0,29178.1713 395 | 393,2014-09-29,2359.99,2375.5,2275.0,2350.0,50546.0663 396 | 394,2014-09-30,2349.99,2377.0,2294.52,2360.83,37649.7158 397 | 395,2014-10-01,2360.83,2428.99,2340.0,2348.32,44967.6663 398 | 396,2014-10-02,2348.32,2365.0,2290.0,2297.4,25149.1506 399 | 397,2014-10-03,2297.45,2320.0,2256.21,2265.39,33801.71 400 | 398,2014-10-04,2265.39,2278.0,2089.01,2089.87,65417.9027 401 | 399,2014-10-05,2089.01,2120.0,1850.0,1861.25,131376.2354 402 | 400,2014-10-06,1864.95,2117.0,1818.18,2096.86,180533.3985 403 | 401,2014-10-07,2095.23,2136.03,1986.0,2020.99,121173.6192 404 | 402,2014-10-08,2020.95,2120.0,2000.0,2110.21,106711.9699 405 | 403,2014-10-09,2110.21,2333.45,2079.03,2304.46,143564.0775 406 | 404,2014-10-10,2304.41,2315.99,2183.1,2189.03,135669.9622 407 | 405,2014-10-11,2190.05,2270.99,2153.21,2165.1,79176.9218 408 | 406,2014-10-12,2165.07,2235.0,2159.83,2216.83,58910.796 409 | 407,2014-10-13,2216.83,2331.98,2208.0,2299.01,98065.6504 410 | 408,2014-10-14,2299.34,2496.23,2255.01,2452.08,142000.0609 411 | 409,2014-10-15,2452.11,2495.0,2383.09,2403.0,93478.6866 412 | 410,2014-10-16,2403.0,2451.7,2318.12,2339.98,74263.9756 413 | 411,2014-10-17,2338.11,2361.55,2285.59,2316.03,74326.0867 414 | 412,2014-10-18,2315.11,2394.0,2260.0,2370.0,85887.8233 415 | 413,2014-10-19,2370.0,2423.0,2352.75,2389.15,52287.7132 416 | 414,2014-10-20,2389.15,2394.0,2326.1,2356.0,65524.9518 417 | 415,2014-10-21,2354.92,2388.78,2322.0,2372.28,52218.9754 418 | 416,2014-10-22,2372.28,2374.99,2318.35,2338.44,42961.7645 419 | 417,2014-10-23,2338.44,2341.97,2191.24,2205.0,93437.7877 420 | 418,2014-10-24,2205.05,2220.0,2158.0,2194.26,66438.6987 421 | 419,2014-10-25,2194.5,2199.7,2090.0,2139.34,93121.3365 422 | 420,2014-10-26,2139.45,2190.09,2112.0,2139.0,59961.6949 423 | 421,2014-10-27,2139.0,2175.92,2106.17,2170.2,80765.0265 424 | 422,2014-10-28,2171.57,2184.0,2130.0,2143.0,72978.428 425 | 423,2014-10-29,2143.0,2155.0,2066.13,2076.0,78943.5353 426 | 424,2014-10-30,2076.42,2082.51,2037.0,2046.26,62660.6631 427 | 425,2014-10-31,2046.27,2142.0,2035.48,2067.55,82067.8198 428 | 426,2014-11-01,2067.36,2090.0,1963.19,1988.0,76825.0877 429 | 427,2014-11-02,1988.0,2010.0,1948.95,1968.0,39805.5134 430 | 428,2014-11-03,1968.0,2034.08,1967.0,1976.0,64222.8648 431 | 429,2014-11-04,1975.34,2008.87,1952.52,1977.54,107179.9247 432 | 430,2014-11-05,1977.43,2069.0,1965.0,2054.0,151940.7254 433 | 431,2014-11-06,2054.9,2124.8,2052.0,2122.51,80860.81 434 | 432,2014-11-07,2122.51,2149.98,2079.24,2086.96,204807.1945 435 | 433,2014-11-08,2086.97,2130.0,2080.0,2085.34,58112.3268 436 | 434,2014-11-09,2085.35,2195.0,2085.31,2179.0,63091.3115 437 | 435,2014-11-10,2179.0,2286.0,2175.0,2268.0,151084.728 438 | 436,2014-11-11,2267.97,2283.78,2217.37,2232.0,78463.2276 439 | 437,2014-11-12,2232.0,2478.75,2216.13,2463.25,150008.2649 440 | 438,2014-11-13,2463.15,2958.11,2460.0,2688.61,255566.8819 441 | 439,2014-11-14,2689.04,2697.0,2332.0,2443.92,202885.7499 442 | 440,2014-11-15,2443.92,2495.0,2275.84,2312.76,109329.2846 443 | 441,2014-11-16,2313.32,2395.0,2255.9,2306.83,101711.5049 444 | 442,2014-11-17,2307.07,2524.54,2305.5,2451.0,119029.9035 445 | 443,2014-11-18,2451.0,2458.35,2277.0,2326.14,115315.9513 446 | 444,2014-11-19,2326.96,2383.0,2294.99,2322.75,74185.0344 447 | 445,2014-11-20,2322.75,2346.48,2187.1,2208.34,77503.0191 448 | 446,2014-11-21,2210.01,2223.0,2102.91,2155.11,80916.6163 449 | 447,2014-11-22,2155.1,2226.92,2142.0,2177.05,70099.1633 450 | 448,2014-11-23,2177.93,2211.89,2145.0,2192.17,45621.9418 451 | 449,2014-11-24,2191.65,2354.0,2190.01,2325.35,117952.9395 452 | 450,2014-11-25,2325.34,2455.9,2319.0,2334.06,157176.275 453 | 451,2014-11-26,2333.08,2339.0,2245.33,2299.22,99527.9407 454 | 452,2014-11-27,2299.9,2310.0,2250.0,2264.32,67665.6555 455 | 453,2014-11-28,2263.44,2300.0,2195.01,2283.9,87657.6006 456 | 454,2014-11-29,2283.76,2391.0,2280.0,2347.68,119310.5798 457 | 455,2014-11-30,2347.68,2365.0,2286.04,2306.02,60636.5247 458 | 456,2014-12-01,2306.06,2369.99,2295.0,2339.4,70039.1963 459 | 457,2014-12-02,2339.36,2381.91,2328.11,2369.35,60347.7915 460 | 458,2014-12-03,2369.76,2378.0,2293.0,2327.33,55141.4801 461 | 459,2014-12-04,2327.92,2340.0,2271.0,2288.24,65717.9568 462 | 460,2014-12-05,2288.95,2324.0,2260.01,2313.78,71943.6294 463 | 461,2014-12-06,2313.78,2345.61,2281.23,2313.6,74957.8525 464 | 462,2014-12-07,2314.04,2318.17,2296.91,2315.9,23837.2259 465 | 463,2014-12-08,2315.17,2316.14,2236.04,2263.0,100597.7269 466 | 464,2014-12-09,2263.05,2277.7,2102.0,2155.22,120282.2738 467 | 465,2014-12-10,2155.12,2195.0,2132.39,2152.35,53168.7243 468 | 466,2014-12-11,2152.33,2261.63,2060.0,2194.28,98731.2562 469 | 467,2014-12-12,2193.68,2199.55,2132.28,2168.09,60998.1958 470 | 468,2014-12-13,2168.09,2198.0,2125.0,2149.0,55305.6488 471 | 469,2014-12-14,2149.0,2169.0,2130.11,2152.2,34465.2275 472 | 470,2014-12-15,2152.2,2184.04,2140.0,2153.41,39884.3932 473 | 471,2014-12-16,2153.42,2158.44,2042.49,2074.43,93379.6265 474 | 472,2014-12-17,2074.31,2084.72,1955.5,1974.67,107771.3648 475 | 473,2014-12-18,1974.67,2030.0,1875.0,1920.78,116443.5854 476 | 474,2014-12-19,1920.73,1960.0,1896.11,1938.17,58187.0657 477 | 475,2014-12-20,1938.2,2046.1,1933.0,2025.78,88382.6181 478 | 476,2014-12-21,2025.79,2041.7,1985.03,2015.6,39528.4319 479 | 477,2014-12-22,2015.91,2098.0,1993.0,2065.45,67305.857 480 | 478,2014-12-23,2065.49,2109.0,2050.3,2084.1,79876.6088 481 | 479,2014-12-24,2084.2,2096.0,2056.36,2061.64,30954.4293 482 | 480,2014-12-25,2061.64,2061.64,1961.0,1983.97,62323.4921 483 | 481,2014-12-26,1983.98,2018.0,1958.21,2011.81,42937.806 484 | 482,2014-12-27,2012.13,2070.0,1934.0,1947.55,70415.6515 485 | 483,2014-12-28,1947.01,1974.99,1921.0,1955.69,44876.5789 486 | 484,2014-12-29,1955.28,1990.0,1935.0,1952.72,81534.7039 487 | 485,2014-12-30,1952.72,1954.9,1903.33,1929.37,31819.6384 488 | 486,2014-12-31,1929.4,1945.0,1909.05,1943.9,37004.5176 489 | 487,2015-01-01,1943.91,1969.91,1938.59,1950.06,31000.0025 490 | 488,2015-01-02,1950.06,1952.49,1935.0,1944.6,18308.5936 491 | 489,2015-01-03,1944.63,1949.8,1845.0,1862.99,59296.4414 492 | 490,2015-01-04,1862.55,1871.98,1582.5,1624.0,129218.2208 493 | 491,2015-01-05,1625.07,1725.0,1606.0,1685.0,106866.0401 494 | 492,2015-01-06,1685.27,1715.0,1646.3,1691.42,68225.6243 495 | 493,2015-01-07,1691.04,1778.52,1688.85,1759.0,93107.4737 496 | 494,2015-01-08,1759.0,1815.0,1725.0,1738.73,75126.3116 497 | 495,2015-01-09,1738.73,1763.0,1713.0,1739.23,43357.1304 498 | 496,2015-01-10,1739.48,1773.03,1666.0,1682.02,73371.7855 499 | 497,2015-01-11,1681.12,1705.0,1635.0,1645.0,45331.9176 500 | 498,2015-01-12,1644.74,1686.45,1613.0,1679.2,68661.7661 501 | 499,2015-01-13,1679.23,1686.15,1412.0,1441.1,143175.5533 502 | 500,2015-01-14,1441.01,1456.0,900.0,1181.01,235165.0616 503 | 501,2015-01-15,1182.92,1349.0,1015.04,1289.0,209833.5455 504 | 502,2015-01-16,1289.0,1361.17,1202.0,1269.95,139624.516 505 | 503,2015-01-17,1269.81,1300.03,1170.0,1206.69,117195.257 506 | 504,2015-01-18,1206.69,1361.0,1180.0,1295.0,111440.8228 507 | 505,2015-01-19,1294.96,1344.0,1248.0,1282.92,91090.1 508 | 506,2015-01-20,1282.93,1325.0,1249.99,1293.69,88771.2381 509 | 507,2015-01-21,1293.77,1320.0,1283.55,1305.44,43573.2272 510 | 508,2015-01-22,1305.44,1466.0,1303.64,1424.06,118368.1585 511 | 509,2015-01-23,1424.06,1450.0,1375.0,1422.17,92836.429 512 | 510,2015-01-24,1422.17,1509.95,1408.61,1498.0,84361.3793 513 | 511,2015-01-25,1498.0,1580.0,1490.1,1512.94,119847.4367 514 | 512,2015-01-26,1512.61,1920.65,1502.0,1665.0,292829.962 515 | 513,2015-01-27,1664.15,1704.98,1551.0,1614.16,159708.0003 516 | 514,2015-01-28,1614.17,1667.8,1564.35,1583.02,96943.7306 517 | 515,2015-01-29,1583.02,1594.65,1370.0,1435.28,123461.2128 518 | 516,2015-01-30,1435.27,1513.0,1403.0,1423.07,90882.3771 519 | 517,2015-01-31,1423.07,1461.95,1390.0,1426.49,77681.3441 520 | 518,2015-02-01,1426.15,1438.0,1305.77,1343.8,87268.9409 521 | 519,2015-02-02,1343.67,1454.17,1343.0,1395.72,114337.3408 522 | 520,2015-02-03,1395.72,1553.3,1387.65,1482.28,128633.8523 523 | 521,2015-02-04,1482.28,1494.24,1364.29,1398.51,93945.1635 524 | 522,2015-02-05,1398.51,1430.0,1337.64,1344.83,76316.7558 525 | 523,2015-02-06,1343.06,1401.81,1327.91,1401.77,80403.1867 526 | 524,2015-02-07,1401.81,1434.0,1377.0,1395.04,79141.7385 527 | 525,2015-02-08,1395.86,1424.0,1362.5,1370.99,67343.9518 528 | 526,2015-02-09,1370.99,1399.0,1345.0,1365.08,61716.7599 529 | 527,2015-02-10,1365.08,1379.66,1336.9,1345.96,43358.5083 530 | 528,2015-02-11,1345.96,1403.0,1344.64,1379.01,51119.123 531 | 529,2015-02-12,1379.28,1389.85,1346.4,1366.0,41961.0542 532 | 530,2015-02-13,1366.0,1499.07,1358.12,1488.87,71678.3393 533 | 531,2015-02-14,1489.42,1575.0,1462.9,1544.53,85692.4531 534 | 532,2015-02-15,1544.9,1675.85,1506.94,1530.56,123816.7469 535 | 533,2015-02-16,1530.95,1545.01,1406.49,1464.44,84952.4365 536 | 534,2015-02-17,1464.45,1498.0,1444.0,1490.29,56970.29 537 | 535,2015-02-18,1489.64,1534.96,1460.2,1472.19,59372.604 538 | 536,2015-02-19,1472.0,1490.0,1435.7,1477.54,31178.597 539 | 537,2015-02-20,1477.5,1545.0,1476.58,1515.24,53408.6898 540 | 538,2015-02-21,1515.24,1545.0,1501.68,1518.03,38010.6218 541 | 539,2015-02-22,1518.03,1537.66,1455.11,1473.15,41928.5401 542 | 540,2015-02-23,1473.02,1480.0,1450.01,1469.5,34839.9859 543 | 541,2015-02-24,1469.41,1497.48,1469.01,1482.4,35994.1172 544 | 542,2015-02-25,1482.4,1494.1,1465.0,1485.0,30278.826 545 | 543,2015-02-26,1485.5,1488.0,1460.0,1475.61,23329.3357 546 | 544,2015-02-27,1475.7,1644.71,1472.03,1586.01,71802.1235 547 | 545,2015-02-28,1586.01,1617.87,1562.08,1584.71,51789.364 548 | 546,2015-03-01,1585.36,1606.56,1538.0,1557.0,38312.3518 549 | 547,2015-03-02,1557.0,1669.16,1551.72,1633.45,88855.8548 550 | 548,2015-03-03,1633.45,1749.2,1632.3,1690.65,109997.9609 551 | 549,2015-03-04,1690.66,1796.21,1686.58,1760.93,111306.7538 552 | 550,2015-03-05,1761.84,1776.0,1657.0,1684.0,84601.8485 553 | 551,2015-03-06,1683.68,1750.0,1651.0,1701.0,85619.2848 554 | 552,2015-03-07,1701.0,1730.0,1676.0,1703.08,41180.0412 555 | 553,2015-03-08,1703.08,1729.0,1691.58,1705.8,51225.4704 556 | 554,2015-03-09,1705.8,1780.9,1697.0,1768.1,75129.7943 557 | 555,2015-03-10,1768.1,1891.07,1764.46,1824.0,136399.5245 558 | 556,2015-03-11,1824.0,1870.0,1806.0,1855.57,68232.8325 559 | 557,2015-03-12,1855.32,1870.0,1822.0,1837.38,64405.5863 560 | 558,2015-03-13,1837.53,1857.75,1790.83,1822.95,64936.1357 561 | 559,2015-03-14,1822.95,1828.78,1762.2,1783.0,53824.0529 562 | 560,2015-03-15,1783.0,1790.0,1751.0,1780.11,37349.1147 563 | 561,2015-03-16,1780.11,1845.0,1775.99,1828.7,61092.7589 564 | 562,2015-03-17,1828.7,1832.36,1790.0,1800.08,44536.6462 565 | 563,2015-03-18,1800.0,1802.0,1657.0,1694.65,85996.6523 566 | 564,2015-03-19,1694.68,1701.36,1531.97,1618.29,135210.8664 567 | 565,2015-03-20,1618.37,1644.24,1562.0,1623.56,89990.533 568 | 566,2015-03-21,1623.56,1631.0,1571.55,1622.26,65861.4594 569 | 567,2015-03-22,1622.26,1630.48,1597.31,1614.86,41369.5436 570 | 568,2015-03-23,1614.86,1674.52,1609.22,1649.2,78688.0129 571 | 569,2015-03-24,1648.8,1655.96,1480.0,1507.87,106935.4236 572 | 570,2015-03-25,1507.89,1549.0,1435.0,1534.79,111372.4058 573 | 571,2015-03-26,1534.79,1595.0,1498.34,1562.0,105312.9789 574 | 572,2015-03-27,1562.0,1594.15,1512.22,1537.3,70103.0507 575 | 573,2015-03-28,1537.27,1586.0,1521.0,1565.88,59182.9803 576 | 574,2015-03-29,1565.88,1577.85,1470.0,1513.0,46430.9322 577 | 575,2015-03-30,1512.95,1539.0,1468.46,1527.62,60083.8722 578 | 576,2015-03-31,1527.62,1550.0,1495.11,1506.0,48249.8628 579 | 577,2015-04-01,1505.95,1528.33,1482.64,1508.1,47319.7595 580 | 578,2015-04-02,1508.05,1548.0,1505.0,1537.63,56568.2362 581 | 579,2015-04-03,1537.68,1596.62,1537.68,1583.14,77047.3323 582 | 580,2015-04-04,1583.29,1584.36,1550.1,1563.81,35046.8406 583 | 581,2015-04-05,1563.81,1605.0,1556.4,1595.04,38030.048 584 | 582,2015-04-06,1594.78,1621.67,1588.0,1595.88,39839.328 585 | 583,2015-04-07,1595.88,1599.71,1563.0,1580.49,44292.8968 586 | 584,2015-04-08,1580.79,1589.18,1480.0,1512.16,64446.9915 587 | 585,2015-04-09,1512.16,1516.4,1465.02,1514.0,70552.6134 588 | 586,2015-04-10,1514.0,1520.0,1435.0,1445.64,66415.6879 589 | 587,2015-04-11,1445.99,1507.5,1430.0,1469.98,76049.3217 590 | 588,2015-04-12,1470.0,1474.6,1440.0,1462.81,41674.7316 591 | 589,2015-04-13,1462.89,1472.9,1445.0,1455.05,32608.6892 592 | 590,2015-04-14,1455.05,1459.9,1341.62,1354.53,80640.0889 593 | 591,2015-04-15,1355.81,1381.78,1339.0,1367.32,50697.5248 594 | 592,2015-04-16,1367.47,1412.92,1364.0,1405.63,52610.9776 595 | 593,2015-04-17,1405.95,1428.51,1364.65,1376.47,66191.3182 596 | 594,2015-04-18,1376.47,1393.0,1362.18,1378.22,60125.0362 597 | 595,2015-04-19,1378.22,1407.0,1374.18,1398.5,29669.3637 598 | 596,2015-04-20,1398.5,1403.99,1364.81,1386.26,49786.1594 599 | 597,2015-04-21,1386.2,1403.49,1380.51,1399.19,33897.0 600 | 598,2015-04-22,1399.2,1500.0,1393.65,1470.8,62182.1901 601 | 599,2015-04-23,1470.66,1478.38,1450.0,1459.93,35608.0517 602 | 600,2015-04-24,1459.93,1474.0,1429.0,1438.69,56780.4789 603 | 601,2015-04-25,1438.69,1449.0,1409.0,1419.95,37592.1841 604 | 602,2015-04-26,1419.65,1425.0,1323.25,1327.48,66524.0944 605 | 603,2015-04-27,1327.48,1380.56,1325.99,1374.9,52649.7869 606 | 604,2015-04-28,1374.9,1431.0,1364.0,1392.5,64415.9605 607 | 605,2015-04-29,1392.5,1408.96,1375.31,1390.1,39113.9815 608 | 606,2015-04-30,1390.1,1462.95,1382.0,1443.98,70381.4314 609 | 607,2015-05-01,1443.98,1478.2,1435.22,1448.0,60615.8855 610 | 608,2015-05-02,1448.0,1458.68,1429.94,1447.92,35799.12 611 | 609,2015-05-03,1448.04,1516.0,1444.9,1496.5,65393.3749 612 | 610,2015-05-04,1496.25,1509.67,1466.02,1468.84,44343.8066 613 | 611,2015-05-05,1469.06,1483.13,1437.0,1458.14,45929.9123 614 | 612,2015-05-06,1458.16,1466.0,1446.56,1454.23,30911.6742 615 | 613,2015-05-07,1454.21,1460.5,1408.6,1429.59,45817.1619 616 | 614,2015-05-08,1429.59,1522.68,1429.59,1519.03,58870.1855 617 | 615,2015-05-09,1518.43,1550.0,1479.0,1495.5,69015.3967 618 | 616,2015-05-10,1495.55,1524.0,1475.07,1490.46,48958.0154 619 | 617,2015-05-11,1490.4,1508.27,1481.1,1503.7,42688.4361 620 | 618,2015-05-12,1503.7,1520.7,1485.06,1500.12,46046.6429 621 | 619,2015-05-13,1500.34,1517.9,1495.15,1509.5,30350.3217 622 | 620,2015-05-14,1509.5,1513.0,1442.0,1464.22,40327.5161 623 | 621,2015-05-15,1464.22,1480.23,1436.5,1471.31,33953.665 624 | 622,2015-05-16,1471.31,1474.94,1458.5,1467.73,16898.8968 625 | 623,2015-05-17,1467.96,1478.34,1452.12,1474.76,18317.5763 626 | 624,2015-05-18,1474.94,1475.93,1460.0,1465.96,13638.133 627 | 625,2015-05-19,1466.03,1470.0,1437.28,1448.05,26665.9763 628 | 626,2015-05-20,1448.01,1455.0,1440.81,1453.93,12590.8758 629 | 627,2015-05-21,1454.0,1468.0,1441.0,1462.68,23916.39 630 | 628,2015-05-22,1462.98,1475.19,1457.2,1469.8,25768.4748 631 | 629,2015-05-23,1469.8,1506.75,1467.46,1495.44,42089.2168 632 | 630,2015-05-24,1495.44,1501.0,1481.36,1499.19,29990.5498 633 | 631,2015-05-25,1499.42,1516.0,1470.1,1482.98,28846.4358 634 | 632,2015-05-26,1482.98,1487.98,1467.0,1481.02,27657.623 635 | 633,2015-05-27,1481.0,1499.12,1477.1,1480.0,23623.0469 636 | 634,2015-05-28,1480.0,1488.42,1475.0,1483.71,18585.5043 637 | 635,2015-05-29,1483.44,1487.99,1466.01,1476.9,25094.6884 638 | 636,2015-05-30,1476.9,1481.39,1442.8,1451.19,29985.7712 639 | 637,2015-05-31,1451.19,1454.24,1433.33,1445.3,17269.1727 640 | 638,2015-06-01,1445.3,1448.96,1381.0,1386.4,28009.247 641 | 639,2015-06-02,1386.26,1416.4,1375.04,1408.27,30068.0188 642 | 640,2015-06-03,1408.16,1417.57,1390.95,1404.92,21242.2787 643 | 641,2015-06-04,1404.92,1417.0,1391.26,1404.5,24159.2879 644 | 642,2015-06-05,1404.5,1411.07,1385.71,1402.47,34270.1373 645 | 643,2015-06-06,1402.52,1404.65,1390.06,1394.28,16188.2184 646 | 644,2015-06-07,1394.28,1402.9,1371.06,1376.73,16412.6052 647 | 645,2015-06-08,1376.73,1415.58,1373.86,1408.64,33643.6669 648 | 646,2015-06-09,1408.55,1431.66,1402.49,1423.19,38779.5614 649 | 647,2015-06-10,1423.19,1432.5,1413.2,1416.63,33224.7747 650 | 648,2015-06-11,1416.98,1427.22,1407.5,1422.43,29557.4293 651 | 649,2015-06-12,1422.58,1435.0,1418.94,1433.0,31434.6605 652 | 650,2015-06-13,1433.1,1434.3,1420.0,1432.92,28645.7886 653 | 651,2015-06-14,1432.93,1464.78,1430.0,1450.59,43518.833 654 | 652,2015-06-15,1450.59,1468.99,1448.5,1465.38,40453.1236 655 | 653,2015-06-16,1465.34,1628.0,1464.81,1583.56,89885.8481 656 | 654,2015-06-17,1583.56,1650.0,1540.0,1576.32,116739.831 657 | 655,2015-06-18,1576.32,1605.54,1524.06,1562.72,76801.6004 658 | 656,2015-06-19,1562.72,1581.84,1520.01,1535.02,61086.9305 659 | 657,2015-06-20,1535.11,1538.45,1486.1,1525.53,69417.6643 660 | 658,2015-06-21,1525.53,1539.0,1503.44,1511.33,38374.9378 661 | 659,2015-06-22,1511.13,1550.0,1497.96,1537.99,49011.8909 662 | 660,2015-06-23,1538.0,1549.8,1506.1,1524.09,42869.6708 663 | 661,2015-06-24,1524.2,1527.76,1486.96,1490.13,38883.6726 664 | 662,2015-06-25,1490.64,1513.7,1486.06,1507.68,42979.4599 665 | 663,2015-06-26,1507.63,1511.99,1492.93,1497.5,46933.3492 666 | 664,2015-06-27,1497.53,1537.68,1496.04,1535.59,40251.172 667 | 665,2015-06-28,1535.59,1575.0,1532.19,1554.12,46997.6459 668 | 666,2015-06-29,1554.12,1588.01,1530.0,1585.69,49749.0937 669 | 667,2015-06-30,1585.34,1670.0,1580.01,1649.89,104956.4042 670 | 668,2015-07-01,1649.89,1650.37,1576.66,1597.14,83193.7957 671 | 669,2015-07-02,1597.2,1624.99,1554.43,1569.84,68206.9535 672 | 670,2015-07-03,1569.83,1587.87,1553.2,1571.11,36687.8374 673 | 671,2015-07-04,1571.14,1603.83,1558.56,1598.23,42012.3472 674 | 672,2015-07-05,1598.71,1639.99,1588.05,1636.99,60487.8584 675 | 673,2015-07-06,1636.37,1736.0,1634.0,1726.54,108174.5224 676 | 674,2015-07-07,1726.54,1745.0,1638.99,1657.58,51050.3414 677 | 675,2015-07-08,1657.6,1730.22,1637.0,1701.53,55350.449 678 | 676,2015-07-09,1701.53,1723.72,1660.0,1695.72,53987.8883 679 | 677,2015-07-10,1695.72,2222.0,1680.32,1802.31,119051.3477 680 | 678,2015-07-11,1801.95,1929.0,1720.0,1884.8,111115.7633 681 | 679,2015-07-12,1885.67,1999.96,1860.0,1966.77,79984.1037 682 | 680,2015-07-13,1967.14,2000.0,1730.0,1808.76,79878.428 683 | 681,2015-07-14,1808.76,1863.85,1777.12,1825.66,50590.193 684 | 682,2015-07-15,1825.66,1829.9,1782.27,1805.74,34922.1182 685 | 683,2015-07-16,1805.75,1813.0,1669.87,1691.22,66267.6388 686 | 684,2015-07-17,1691.22,1720.58,1651.08,1710.21,55080.7451 687 | 685,2015-07-18,1710.21,1744.99,1676.51,1695.17,32491.8724 688 | 686,2015-07-19,1695.73,1713.83,1675.0,1695.06,22380.8197 689 | 687,2015-07-20,1695.08,1723.0,1668.11,1713.54,27111.8236 690 | 688,2015-07-21,1713.54,1736.45,1700.06,1714.83,29776.4557 691 | 689,2015-07-22,1714.83,1721.98,1683.18,1712.11,38458.6114 692 | 690,2015-07-23,1711.17,1725.0,1697.62,1705.2,24966.5604 693 | 691,2015-07-24,1705.01,1778.6,1693.48,1758.58,56295.1256 694 | 692,2015-07-25,1758.58,1805.06,1757.18,1785.91,65007.8171 695 | 693,2015-07-26,1786.41,1822.22,1770.01,1809.0,34336.3198 696 | 694,2015-07-27,1809.35,1823.95,1765.0,1784.91,41282.9827 697 | 695,2015-07-28,1784.02,1850.0,1783.0,1832.12,51845.8102 698 | 696,2015-07-29,1832.12,1850.0,1785.13,1797.36,41516.9294 699 | 697,2015-07-30,1797.36,1803.27,1761.87,1775.33,39317.6499 700 | 698,2015-07-31,1775.01,1794.0,1737.84,1760.04,55980.5803 701 | 699,2015-08-01,1760.04,1768.0,1708.99,1718.57,40190.469 702 | 700,2015-08-02,1718.57,1736.94,1700.06,1731.12,35421.5275 703 | 701,2015-08-03,1730.56,1761.61,1720.11,1752.58,29653.9012 704 | 702,2015-08-04,1752.58,1775.0,1732.0,1767.81,35074.2389 705 | 703,2015-08-05,1767.3,1775.0,1740.26,1756.46,33950.3902 706 | 704,2015-08-06,1756.89,1761.0,1721.27,1731.15,28132.0625 707 | 705,2015-08-07,1731.15,1739.94,1709.4,1737.71,49098.1646 708 | 706,2015-08-08,1737.83,1746.0,1650.0,1664.72,50405.9611 709 | 707,2015-08-09,1664.73,1679.82,1589.0,1632.98,55568.8243 710 | 708,2015-08-10,1633.02,1710.0,1612.58,1626.83,43796.5722 711 | 709,2015-08-11,1626.83,1687.02,1626.0,1666.0,44749.4469 712 | 710,2015-08-12,1665.84,1715.0,1660.29,1695.26,64378.3908 713 | 711,2015-08-13,1695.26,1705.0,1662.07,1678.84,39456.6903 714 | 712,2015-08-14,1678.96,1697.83,1649.12,1692.27,44151.5894 715 | 713,2015-08-15,1692.18,1703.0,1680.29,1692.0,29987.4092 716 | 714,2015-08-16,1692.0,1693.0,1621.0,1645.26,37488.2118 717 | 715,2015-08-17,1645.34,1663.0,1632.01,1647.35,40853.0001 718 | 716,2015-08-18,1647.35,1650.23,1611.0,1620.27,29057.8165 719 | 717,2015-08-19,1620.32,1620.46,1433.0,1505.81,78929.5342 720 | 718,2015-08-20,1505.5,1555.0,1430.06,1494.08,80824.6573 721 | 719,2015-08-21,1494.33,1521.91,1480.0,1497.1,46155.6469 722 | 720,2015-08-22,1497.1,1515.5,1430.0,1445.68,80695.694 723 | 721,2015-08-23,1445.97,1504.93,1396.52,1472.3,80482.6401 724 | 722,2015-08-24,1472.5,1473.01,1382.06,1409.72,99352.7542 725 | 723,2015-08-25,1409.72,1444.3,1238.0,1423.48,135490.7537 726 | 724,2015-08-26,1423.48,1484.9,1393.01,1454.49,121239.0212 727 | 725,2015-08-27,1454.87,1490.0,1427.0,1446.13,63858.1406 728 | 726,2015-08-28,1446.13,1476.55,1409.46,1467.47,59907.7096 729 | 727,2015-08-29,1467.32,1510.0,1445.06,1462.22,37041.3976 730 | 728,2015-08-30,1462.27,1483.0,1440.33,1442.5,29539.9569 731 | 729,2015-08-31,1442.74,1482.92,1430.0,1471.74,32601.2608 732 | 730,2015-09-01,1471.76,1482.61,1433.0,1446.0,66957.9215 733 | 731,2015-09-02,1446.0,1462.81,1435.5,1460.11,25301.1492 734 | 732,2015-09-03,1460.13,1467.29,1430.0,1448.7,24133.4872 735 | 733,2015-09-04,1448.35,1484.16,1433.2,1468.94,58432.777 736 | 734,2015-09-05,1468.94,1503.6,1460.7,1495.0,39146.5557 737 | 735,2015-09-06,1494.8,1568.98,1488.0,1532.86,60765.3982 738 | 736,2015-09-07,1532.86,1551.05,1521.97,1535.37,37252.3718 739 | 737,2015-09-08,1535.4,1580.07,1528.7,1547.47,58349.7235 740 | 738,2015-09-09,1547.47,1566.66,1514.22,1526.69,39176.4415 741 | 739,2015-09-10,1526.66,1537.42,1508.28,1530.53,25811.1089 742 | 740,2015-09-11,1530.52,1555.77,1524.9,1545.8,23854.1577 743 | 741,2015-09-12,1545.66,1550.0,1529.85,1535.09,16382.5673 744 | 742,2015-09-13,1535.09,1535.43,1484.76,1492.92,27354.6121 745 | 743,2015-09-14,1492.92,1495.0,1453.0,1487.32,28669.7319 746 | 744,2015-09-15,1487.18,1490.8,1471.58,1476.54,53197.3317 747 | 745,2015-09-16,1476.74,1491.0,1460.01,1473.27,36428.8271 748 | 746,2015-09-17,1473.45,1486.74,1469.6,1485.65,51877.2154 749 | 747,2015-09-18,1485.76,1506.52,1480.0,1492.5,107631.5916 750 | 748,2015-09-19,1492.5,1496.5,1482.72,1488.0,42910.2889 751 | 749,2015-09-20,1488.0,1491.7,1479.9,1487.07,37601.0852 752 | 750,2015-09-21,1486.9,1491.64,1440.06,1461.07,63773.0968 753 | 751,2015-09-22,1461.18,1539.0,1445.13,1489.94,60103.2796 754 | 752,2015-09-23,1489.56,1510.0,1485.88,1493.18,67268.6293 755 | 753,2015-09-24,1493.18,1512.0,1490.49,1507.67,158417.7702 756 | 754,2015-09-25,1507.68,1538.98,1503.0,1525.81,209131.3221 757 | 755,2015-09-26,1525.81,1527.55,1509.11,1516.74,124086.738 758 | 756,2015-09-27,1516.74,1520.02,1507.52,1512.41,161656.5024 759 | 757,2015-09-28,1512.41,1578.0,1508.5,1559.39,419585.5351 760 | 758,2015-09-29,1559.44,1576.02,1528.38,1544.31,173657.9903 761 | 759,2015-09-30,1544.44,1544.65,1520.11,1529.1,79182.6897 762 | 760,2015-10-01,1529.1,1540.74,1525.92,1538.98,79840.6291 763 | 761,2015-10-02,1538.98,1544.0,1530.1,1530.28,121687.6722 764 | 762,2015-10-03,1530.28,1549.0,1530.1,1545.79,109661.3046 765 | 763,2015-10-04,1545.79,1548.46,1537.68,1543.81,107034.8359 766 | 764,2015-10-05,1543.81,1553.0,1535.05,1546.11,146435.2347 767 | 765,2015-10-06,1546.49,1610.0,1545.26,1594.73,184326.1558 768 | 766,2015-10-07,1594.73,1603.91,1583.24,1589.2,171737.2355 769 | 767,2015-10-08,1589.2,1593.45,1562.88,1568.78,176614.0067 770 | 768,2015-10-09,1568.77,1575.37,1558.97,1572.2,154663.6073 771 | 769,2015-10-10,1572.2,1578.89,1562.29,1572.78,125999.7251 772 | 770,2015-10-11,1572.78,1578.14,1572.47,1576.3,92515.1291 773 | 771,2015-10-12,1576.3,1597.34,1576.27,1579.62,175123.0422 774 | 772,2015-10-13,1579.61,1630.0,1566.69,1618.9,237812.8711 775 | 773,2015-10-14,1619.07,1634.99,1610.0,1632.23,382219.8019 776 | 774,2015-10-15,1632.23,1668.94,1631.0,1651.59,431661.1229 777 | 775,2015-10-16,1651.56,1731.74,1642.6,1723.89,515762.492 778 | 776,2015-10-17,1723.5,1835.02,1705.0,1814.74,417150.3355 779 | 777,2015-10-18,1814.74,1817.0,1706.06,1720.73,108483.7548 780 | 778,2015-10-19,1720.36,1753.92,1710.0,1731.39,172718.5757 781 | 779,2015-10-20,1731.39,1758.06,1722.0,1749.5,749040.2212 782 | 780,2015-10-21,1749.5,1768.98,1708.0,1733.29,309370.916 783 | 781,2015-10-22,1733.08,1796.46,1725.35,1776.39,243126.7588 784 | 782,2015-10-23,1776.41,1820.0,1770.0,1789.3,140721.1249 785 | 783,2015-10-24,1789.29,1832.0,1783.9,1823.34,207930.3311 786 | 784,2015-10-25,1823.33,1948.0,1813.01,1927.98,440273.5644 787 | 785,2015-10-26,1927.94,1930.0,1836.01,1853.06,317414.0033 788 | 786,2015-10-27,1853.13,1947.97,1841.11,1923.0,375114.1867 789 | 787,2015-10-28,1922.95,2013.99,1913.0,1999.49,457534.6696 790 | 788,2015-10-29,1999.22,2077.0,1949.0,2067.5,794695.2175 791 | 789,2015-10-30,2067.5,2315.1,2043.0,2160.37,946002.8326 792 | 790,2015-10-31,2160.37,2270.0,2125.02,2182.6,817753.9696 793 | 791,2015-11-01,2182.6,2207.0,2125.0,2158.07,534704.8105 794 | 792,2015-11-02,2158.05,2276.0,2135.0,2248.67,659507.1541 795 | 793,2015-11-03,2248.72,2588.0,2240.0,2560.11,912406.683 796 | 794,2015-11-04,2561.01,3345.9,2560.35,3229.99,723838.2155 797 | 795,2015-11-05,3229.97,3330.0,2550.0,2589.59,640004.334 798 | 796,2015-11-06,2589.63,2757.08,2338.86,2559.67,496974.1232 799 | 797,2015-11-07,2559.63,2649.0,2401.0,2537.35,366059.4458 800 | 798,2015-11-08,2537.35,2605.0,2515.39,2560.25,177131.2798 801 | 799,2015-11-09,2560.25,2572.05,2400.0,2532.09,361611.3279 802 | 800,2015-11-10,2532.08,2532.48,2245.0,2256.06,444074.2347 803 | 801,2015-11-11,2256.93,2320.0,1815.0,1972.92,470028.4577 804 | 802,2015-11-12,1972.92,2249.99,1920.0,2111.83,461468.066 805 | 803,2015-11-13,2112.64,2210.0,2070.0,2125.38,362901.8399 806 | 804,2015-11-14,2125.38,2186.0,2099.86,2125.2,262722.4756 807 | 805,2015-11-15,2125.56,2158.0,1985.0,2039.21,189220.2306 808 | 806,2015-11-16,2039.21,2080.0,2020.0,2049.11,153756.9729 809 | 807,2015-11-17,2049.11,2164.77,2044.54,2121.79,193238.1216 810 | 808,2015-11-18,2121.79,2145.0,2101.99,2124.99,138694.0418 811 | 809,2015-11-19,2124.99,2154.3,2065.0,2084.55,148836.0668 812 | 810,2015-11-20,2084.56,2098.0,2000.0,2069.67,203014.7672 813 | 811,2015-11-21,2069.74,2119.87,2055.04,2084.27,187096.1145 814 | 812,2015-11-22,2084.27,2110.0,2056.22,2075.5,148608.3862 815 | 813,2015-11-23,2075.08,2091.0,2060.0,2077.47,166485.3398 816 | 814,2015-11-24,2077.47,2082.79,2023.0,2061.91,224467.4994 817 | 815,2015-11-25,2061.91,2110.0,2030.0,2089.45,697159.4348 818 | 816,2015-11-26,2089.45,2380.0,2084.0,2224.0,1727241.0262 819 | 817,2015-11-27,2224.0,2365.0,2161.97,2290.11,1098423.1441 820 | 818,2015-11-28,2290.22,2336.58,2276.25,2291.4,775370.2644 821 | 819,2015-11-29,2291.5,2375.0,2290.0,2351.77,996966.2201 822 | 820,2015-11-30,2351.77,2489.0,2345.11,2458.0,1646371.203 823 | 821,2015-12-01,2458.2,2485.0,2267.44,2344.1,1112063.6677 824 | 822,2015-12-02,2344.1,2355.0,2233.0,2323.59,1552123.518 825 | 823,2015-12-03,2323.59,2420.0,2311.0,2339.53,1458356.6467 826 | 824,2015-12-04,2339.85,2366.0,2286.0,2343.78,1315939.445 827 | 825,2015-12-05,2343.2,2517.0,2335.01,2482.58,1683640.3413 828 | 826,2015-12-06,2482.58,2673.0,2470.0,2610.0,1922676.5309 829 | 827,2015-12-07,2610.0,2652.0,2538.0,2602.99,1536777.2145 830 | 828,2015-12-08,2602.99,2611.75,2560.8,2587.21,1025028.2584 831 | 829,2015-12-09,2587.35,2785.45,2580.52,2726.94,1616434.7586 832 | 830,2015-12-10,2726.94,2777.0,2685.11,2730.9,1540377.7354 833 | 831,2015-12-11,2731.0,2892.62,2725.0,2869.3,1441483.8519 834 | 832,2015-12-12,2869.03,3132.58,2655.0,2783.57,2129503.4481 835 | 833,2015-12-13,2783.72,2933.2,2778.0,2889.95,1791719.4296 836 | 834,2015-12-14,2889.68,2978.0,2850.0,2938.93,1562725.5969 837 | 835,2015-12-15,2938.93,3050.0,2936.0,3042.97,1513874.4588 838 | 836,2015-12-16,3042.51,3104.89,2869.0,3031.51,1627742.204 839 | 837,2015-12-17,3031.51,3049.0,2968.0,3029.72,1381027.6278 840 | 838,2015-12-18,3029.42,3099.0,3010.0,3053.21,1078461.2441 841 | 839,2015-12-19,3053.14,3095.0,3048.0,3074.28,923710.3199 842 | 840,2015-12-20,3074.28,3076.0,3000.0,3032.45,909879.5308 843 | 841,2015-12-21,3032.45,3032.89,2801.01,2862.96,1477135.1645 844 | 842,2015-12-22,2862.0,2945.0,2861.0,2903.32,1397660.8783 845 | 843,2015-12-23,2903.32,2939.49,2888.74,2915.03,1105205.3133 846 | 844,2015-12-24,2915.03,3030.0,2911.0,2995.12,1379220.4656 847 | 845,2015-12-25,2995.11,3029.0,2981.0,3004.0,1031731.6265 848 | 846,2015-12-26,3004.0,3024.5,2611.0,2698.96,1679212.6469 849 | 847,2015-12-27,2698.96,2735.6,2552.68,2675.72,1777195.0674 850 | 848,2015-12-28,2675.41,2779.0,2660.0,2753.77,1451672.0427 851 | 849,2015-12-29,2753.77,2827.0,2717.01,2812.31,1283141.6119 852 | 850,2015-12-30,2812.31,2853.43,2742.69,2774.36,1052402.562 853 | 851,2015-12-31,2774.36,2797.0,2713.3,2759.23,1301855.7158 854 | 852,2016-01-01,2759.23,2888.99,2756.01,2834.97,1446536.1057 855 | 853,2016-01-02,2834.93,2868.0,2825.98,2836.73,996382.6207 856 | 854,2016-01-03,2836.93,2865.43,2800.0,2811.29,774397.1993 857 | 855,2016-01-04,2811.65,2858.0,2760.0,2845.05,1168157.8438 858 | 856,2016-01-05,2845.05,2855.0,2811.0,2837.16,1035928.3297 859 | 857,2016-01-06,2837.16,2838.41,2771.0,2826.2,939120.1741 860 | 858,2016-01-07,2826.21,3019.99,2806.0,2989.28,1558449.1947 861 | 859,2016-01-08,2989.28,3073.99,2970.01,3004.43,1514018.344 862 | 860,2016-01-09,3004.43,3020.0,2934.48,2970.35,1060921.6401 863 | 861,2016-01-10,2970.35,2987.0,2885.0,2906.31,1409863.3317 864 | 862,2016-01-11,2906.86,2970.0,2902.91,2942.8,1007471.9488 865 | 863,2016-01-12,2942.61,2964.13,2921.27,2935.37,923988.3156 866 | 864,2016-01-13,2935.37,2943.0,2721.45,2818.9,1609210.5491 867 | 865,2016-01-14,2818.91,2850.0,2803.59,2830.49,1184691.2578 868 | 866,2016-01-15,2830.4,2840.0,2593.0,2647.41,1712479.3692 869 | 867,2016-01-16,2647.41,2668.32,2351.0,2447.0,2258824.3371 870 | 868,2016-01-17,2446.88,2598.0,2416.09,2569.0,1913631.2561 871 | 869,2016-01-18,2569.0,2585.0,2503.0,2564.55,1748391.131 872 | 870,2016-01-19,2564.55,2575.0,2537.0,2545.01,1388139.0309 873 | 871,2016-01-20,2545.01,2794.99,2500.0,2757.93,1832081.0089 874 | 872,2016-01-21,2758.0,2878.74,2731.11,2777.06,1788822.2638 875 | 873,2016-01-22,2777.71,2778.94,2603.58,2628.99,1937766.1431 876 | 874,2016-01-23,2628.36,2630.99,2500.0,2548.84,1860794.1092 877 | 875,2016-01-24,2548.8,2698.0,2548.07,2676.72,1690585.298 878 | 876,2016-01-25,2677.0,2715.0,2640.0,2652.51,1573125.1693 879 | 877,2016-01-26,2652.2,2657.98,2582.73,2610.83,1426530.0414 880 | 878,2016-01-27,2610.84,2647.0,2589.0,2622.28,1311821.5367 881 | 879,2016-01-28,2622.28,2636.85,2506.01,2543.9,1469762.89 882 | 880,2016-01-29,2543.76,2580.0,2416.55,2538.79,1664322.2788 883 | 881,2016-01-30,2538.74,2564.09,2505.0,2534.8,1060209.296 884 | 882,2016-01-31,2534.8,2550.0,2510.0,2527.69,1102727.849 885 | 883,2016-02-01,2527.55,2548.03,2446.6,2518.37,1174121.7653 886 | 884,2016-02-02,2518.37,2529.0,2488.0,2514.2,810525.5976 887 | 885,2016-02-03,2514.26,2528.0,2464.88,2487.8,796743.7246 888 | 886,2016-02-04,2487.8,2588.0,2465.0,2568.5,1099220.906 889 | 887,2016-02-05,2568.5,2628.0,2558.0,2603.49,1435727.6693 890 | 888,2016-02-06,2603.67,2610.0,2523.59,2535.57,1140541.4262 891 | 889,2016-02-07,2535.57,2577.0,2515.0,2544.87,640347.4022 892 | 890,2016-02-08,2544.81,2556.0,2531.25,2546.5,385744.0803 893 | 891,2016-02-09,2546.5,2564.99,2533.0,2548.77,569468.0164 894 | 892,2016-02-10,2548.74,2626.0,2539.8,2601.89,901760.3418 895 | 893,2016-02-11,2601.15,2607.93,2572.0,2581.01,754611.5577 896 | 894,2016-02-12,2581.0,2619.99,2563.3,2602.21,707046.5568 897 | 895,2016-02-13,2602.21,2648.21,2592.0,2626.63,848344.7458 898 | 896,2016-02-14,2626.63,2735.0,2622.88,2715.29,1244889.6754 899 | 897,2016-02-15,2715.29,2796.9,2710.0,2725.78,1607820.754 900 | 898,2016-02-16,2725.78,2758.0,2703.31,2741.87,1379924.3873 901 | 899,2016-02-17,2741.87,2826.78,2728.7,2801.0,1388318.4896 902 | 900,2016-02-18,2800.99,2849.0,2782.0,2792.49,1392000.2668 903 | 901,2016-02-19,2792.49,2828.0,2782.0,2810.0,1310088.3189 904 | 902,2016-02-20,2810.0,2908.0,2796.37,2880.08,1272477.6631 905 | 903,2016-02-21,2880.53,2995.8,2842.0,2879.01,1583608.8427 906 | 904,2016-02-22,2879.97,2939.0,2878.14,2914.48,1228493.1116 907 | 905,2016-02-23,2914.26,2925.0,2770.0,2802.14,1169877.8003 908 | 906,2016-02-24,2802.0,2823.0,2730.0,2818.17,1538375.746 909 | 907,2016-02-25,2818.6,2838.0,2768.0,2802.97,1541643.6243 910 | 908,2016-02-26,2802.97,2835.0,2783.0,2822.23,1176719.5326 911 | 909,2016-02-27,2822.22,2884.6,2813.93,2863.49,743182.8027 912 | 910,2016-02-28,2863.44,2908.0,2788.0,2883.79,1087891.96 913 | 911,2016-02-29,2883.26,2954.0,2863.0,2908.9,2036655.0074 914 | 912,2016-03-01,2908.96,2938.0,2860.0,2883.22,2636300.404 915 | 913,2016-03-02,2883.13,2915.0,2851.3,2872.0,2248105.7959 916 | 914,2016-03-03,2872.0,2877.0,2770.0,2798.93,2887111.4593 917 | 915,2016-03-04,2798.8,2813.0,2761.0,2783.21,2400423.6913 918 | 916,2016-03-05,2783.08,2783.79,2636.0,2637.0,3244158.062 919 | 917,2016-03-06,2636.41,2736.68,2615.0,2733.86,3536245.6228 920 | 918,2016-03-07,2733.77,2765.22,2703.0,2730.38,2784791.6556 921 | 919,2016-03-08,2730.61,2765.0,2714.0,2730.77,2467063.8487 922 | 920,2016-03-09,2730.69,2738.0,2712.0,2726.69,2116002.6416 923 | 921,2016-03-10,2726.69,2750.0,2721.0,2740.5,1998083.0963 924 | 922,2016-03-11,2740.49,2803.0,2733.77,2779.62,2225428.1794 925 | 923,2016-03-12,2779.62,2788.0,2703.0,2705.0,2730726.4247 926 | 924,2016-03-13,2705.0,2743.99,2691.46,2710.26,2546134.3088 927 | 925,2016-03-14,2710.28,2741.7,2708.03,2725.98,2296195.8379 928 | 926,2016-03-15,2725.96,2755.0,2719.0,2727.67,2189753.1203 929 | 927,2016-03-16,2727.67,2755.0,2723.03,2737.68,2246289.1314 930 | 928,2016-03-17,2737.63,2756.0,2732.51,2741.88,1605597.5831 931 | 929,2016-03-18,2741.88,2746.44,2635.0,2654.02,2351048.68 932 | 930,2016-03-19,2654.02,2664.8,2620.78,2643.35,2387431.6265 933 | 931,2016-03-20,2643.27,2687.0,2621.0,2670.61,2058202.2751 934 | 932,2016-03-21,2670.52,2688.0,2652.0,2680.99,2131641.3117 935 | 933,2016-03-22,2680.99,2739.0,2677.01,2724.73,2238428.0259 936 | 934,2016-03-23,2724.74,2748.0,2720.14,2736.45,2143650.1313 937 | 935,2016-03-24,2736.3,2745.0,2704.05,2725.82,2178228.0247 938 | 936,2016-03-25,2725.84,2737.27,2710.0,2731.68,2340927.7534 939 | 937,2016-03-26,2731.6,2742.0,2722.0,2726.43,1821759.5819 940 | 938,2016-03-27,2726.2,2799.0,2724.3,2794.7,1874421.9632 941 | 939,2016-03-28,2794.92,2817.8,2767.1,2781.33,2773916.1319 942 | 940,2016-03-29,2781.33,2795.0,2650.0,2692.14,2879752.3297 943 | 941,2016-03-30,2692.14,2715.0,2656.0,2677.98,2849769.0887 944 | 942,2016-03-31,2677.98,2712.0,2676.62,2698.88,1347071.7847 945 | 943,2016-04-01,2698.92,2706.5,2676.0,2695.52,459889.9362 946 | 944,2016-04-02,2695.26,2743.2,2690.0,2721.27,610778.237 947 | 945,2016-04-03,2721.29,2733.5,2712.0,2728.33,434688.7549 948 | 946,2016-04-04,2728.23,2734.0,2715.35,2723.5,502648.4097 949 | 947,2016-04-05,2723.5,2753.21,2721.1,2739.16,579074.6865 950 | 948,2016-04-06,2739.16,2754.98,2737.86,2743.07,502934.2679 951 | 949,2016-04-07,2743.14,2747.89,2716.0,2729.29,580828.4353 952 | 950,2016-04-08,2729.28,2753.5,2726.88,2745.66,535558.3793 953 | 951,2016-04-09,2745.6,2746.0,2655.0,2700.0,1108573.9995 954 | 952,2016-04-10,2700.02,2733.11,2694.0,2725.04,472158.2173 955 | 953,2016-04-11,2725.04,2745.0,2711.01,2734.03,708928.4394 956 | 954,2016-04-12,2734.03,2778.0,2732.92,2762.55,1040985.5041 957 | 955,2016-04-13,2762.55,2769.8,2736.63,2754.49,1007042.5825 958 | 956,2016-04-14,2754.49,2764.5,2748.0,2759.2,590101.4733 959 | 957,2016-04-15,2759.2,2796.0,2753.06,2785.2,794824.5267 960 | 958,2016-04-16,2785.2,2815.0,2775.0,2794.59,797855.5085 961 | 959,2016-04-17,2794.58,2802.0,2772.01,2777.74,546303.2638 962 | 960,2016-04-18,2777.71,2794.25,2768.22,2780.76,566916.0263 963 | 961,2016-04-19,2780.76,2800.0,2778.0,2789.29,520198.9683 964 | 962,2016-04-20,2789.29,2848.0,2788.01,2846.56,947077.3031 965 | 963,2016-04-21,2846.56,2894.0,2841.0,2878.2,1258385.474 966 | 964,2016-04-22,2878.2,2928.1,2865.0,2887.88,1386157.0676 967 | 965,2016-04-23,2887.95,2918.0,2876.0,2899.0,841228.1388 968 | 966,2016-04-24,2898.91,2968.88,2896.42,2932.37,1466781.7909 969 | 967,2016-04-25,2932.37,2993.2,2930.12,2976.67,1586057.8612 970 | 968,2016-04-26,2976.67,3028.0,2973.0,3014.6,1416472.2773 971 | 969,2016-04-27,3014.6,3030.0,2857.0,2946.41,1397930.4773 972 | 970,2016-04-28,2946.41,2952.36,2779.9,2887.14,1486494.9416 973 | 971,2016-04-29,2887.23,2918.22,2865.19,2907.23,750459.3682 974 | 972,2016-04-30,2907.28,2942.0,2906.5,2918.99,313538.3813 975 | 973,2016-05-01,2918.99,2930.0,2880.02,2917.01,612225.3547 976 | 974,2016-05-02,2917.18,2920.0,2860.5,2878.99,552307.3481 977 | 975,2016-05-03,2878.92,2898.99,2855.0,2890.49,497874.1688 978 | 976,2016-05-04,2890.45,2917.84,2881.57,2897.61,354032.4531 979 | 977,2016-05-05,2897.61,2912.0,2882.2,2895.75,503043.099 980 | 978,2016-05-06,2895.75,2946.01,2888.0,2938.63,692237.2617 981 | 979,2016-05-07,2938.63,2988.0,2919.0,2971.9,923447.2659 982 | 980,2016-05-08,2971.9,2989.0,2949.31,2970.8,653280.2612 983 | 981,2016-05-09,2970.8,3002.83,2956.0,2994.0,612493.1912 984 | 982,2016-05-10,2994.0,3018.99,2911.0,2937.2,1092906.7021 985 | 983,2016-05-11,2937.23,2964.01,2926.89,2957.57,788473.2238 986 | 984,2016-05-12,2957.57,2958.98,2925.0,2952.0,642773.2913 987 | 985,2016-05-13,2952.0,2977.12,2943.66,2972.12,468020.3589 988 | 986,2016-05-14,2972.14,2992.54,2965.0,2974.51,524620.1345 989 | 987,2016-05-15,2974.44,2990.0,2970.0,2981.24,420416.692 990 | 988,2016-05-16,2981.24,3004.96,2979.66,2995.31,569367.6566 991 | 989,2016-05-17,2995.34,2995.39,2946.0,2964.93,509070.7318 992 | 990,2016-05-18,2964.96,2983.88,2962.5,2980.68,329826.2897 993 | 991,2016-05-19,2980.68,2985.0,2946.0,2953.5,450487.7668 994 | 992,2016-05-20,2953.5,2960.01,2872.0,2923.46,754941.4546 995 | 993,2016-05-21,2923.45,2938.0,2913.0,2936.12,391500.3031 996 | 994,2016-05-22,2936.15,2938.0,2924.88,2929.68,253479.4436 997 | 995,2016-05-23,2929.68,2945.0,2910.22,2937.77,410069.8332 998 | 996,2016-05-24,2937.77,2976.61,2932.26,2971.77,370219.5209 999 | 997,2016-05-25,2971.75,3005.0,2962.01,2984.0,562592.7733 1000 | 998,2016-05-26,2984.0,3027.85,2978.0,3016.5,716126.9436 1001 | 999,2016-05-27,3016.5,3307.0,3004.1,3279.18,1350635.7857 1002 | 1000,2016-05-28,3279.18,3585.5,3256.0,3511.84,1441161.7217 1003 | 1001,2016-05-29,3511.83,3944.3,3507.29,3772.35,1629085.1939 1004 | 1002,2016-05-30,3772.99,3988.0,3630.0,3675.0,492557.9703 1005 | 1003,2016-05-31,3674.76,3812.01,3550.0,3578.0,425276.7672 1006 | 1004,2016-06-01,3578.63,3650.0,3481.0,3591.0,470074.9246 1007 | 1005,2016-06-02,3591.0,3625.0,3536.0,3592.0,399669.5133 1008 | 1006,2016-06-03,3592.0,3744.97,3565.0,3726.92,444512.6638 1009 | 1007,2016-06-04,3726.92,3885.0,3723.0,3802.0,619176.2609 1010 | 1008,2016-06-05,3802.0,3866.0,3717.0,3816.33,590229.7173 1011 | 1009,2016-06-06,3816.33,3918.0,3770.0,3882.5,484391.0489 1012 | 1010,2016-06-07,3882.48,3939.39,3802.0,3827.34,477898.6837 1013 | 1011,2016-06-08,3827.7,3861.5,3742.0,3820.0,361667.2549 1014 | 1012,2016-06-09,3820.0,3890.0,3775.0,3824.0,287864.4967 1015 | 1013,2016-06-10,3824.0,3851.55,3804.0,3837.67,305976.6699 1016 | 1014,2016-06-11,3837.67,3905.0,3832.0,3880.0,277506.0974 1017 | 1015,2016-06-12,3880.21,4465.0,3870.11,4408.0,559724.6251 1018 | 1016,2016-06-13,4408.0,4802.0,4355.0,4597.54,759440.4389 1019 | 1017,2016-06-14,4597.54,4728.0,4503.0,4554.0,445144.9533 1020 | 1018,2016-06-15,4554.0,4663.0,4460.0,4603.44,468930.3924 1021 | 1019,2016-06-16,4603.49,4979.01,4588.0,4888.0,644229.3694 1022 | 1020,2016-06-17,4887.41,5179.99,4716.0,4932.17,749595.2513 1023 | 1021,2016-06-18,4932.17,5072.0,4856.2,5015.89,516389.6728 1024 | 1022,2016-06-19,5015.89,5165.0,4900.0,5108.84,584662.411 1025 | 1023,2016-06-20,5108.77,5138.0,4900.0,4961.67,476594.9427 1026 | 1024,2016-06-21,4961.18,4993.0,4341.48,4463.0,759935.1735 1027 | 1025,2016-06-22,4463.0,4586.79,4202.23,4273.92,796098.8995 1028 | 1026,2016-06-23,4272.2,4307.88,3480.0,3665.24,1201694.8997 1029 | 1027,2016-06-24,3665.81,4430.0,3663.0,4227.51,1313692.0564 1030 | 1028,2016-06-25,4228.4,4563.25,4226.0,4471.38,783032.1604 1031 | 1029,2016-06-26,4471.38,4518.0,4000.0,4064.0,921713.125 1032 | 1030,2016-06-27,4064.0,4299.0,3978.0,4194.0,834183.5372 1033 | 1031,2016-06-28,4194.8,4380.0,4155.0,4277.01,747986.8967 1034 | 1032,2016-06-29,4277.9,4356.0,4153.56,4214.41,644411.7593 1035 | 1033,2016-06-30,4214.41,4498.0,4214.41,4450.0,718078.3898 1036 | 1034,2016-07-01,4450.0,4618.88,4432.7,4514.0,759418.2606 1037 | 1035,2016-07-02,4514.0,4709.3,4491.0,4657.41,689835.8114 1038 | 1036,2016-07-03,4657.41,4748.65,4313.0,4377.99,878869.4453 1039 | 1037,2016-07-04,4377.77,4575.0,4310.0,4508.45,839663.6786 1040 | 1038,2016-07-05,4508.45,4610.0,4433.0,4479.19,671938.5835 1041 | 1039,2016-07-06,4479.0,4612.0,4467.64,4547.75,588418.4212 1042 | 1040,2016-07-07,4547.75,4590.15,4210.0,4265.15,792170.2609 1043 | 1041,2016-07-08,4265.15,4387.88,4062.3,4357.66,750497.0615 1044 | 1042,2016-07-09,4357.46,4467.0,4313.0,4402.0,666448.6127 1045 | 1043,2016-07-10,4401.74,4438.65,4168.0,4335.22,638544.2364 1046 | 1044,2016-07-11,4335.45,4425.0,4303.3,4338.84,485519.3019 1047 | 1045,2016-07-12,4339.0,4438.0,4325.0,4430.92,380722.01 1048 | 1046,2016-07-13,4430.92,4525.0,4400.0,4437.9,504403.8767 1049 | 1047,2016-07-14,4437.9,4453.0,4367.45,4421.63,378996.5573 1050 | 1048,2016-07-15,4421.63,4474.0,4398.0,4450.14,353691.6489 1051 | 1049,2016-07-16,4450.14,4477.0,4392.1,4425.76,318524.2832 1052 | 1050,2016-07-17,4425.76,4476.97,4424.1,4462.0,278428.6345 1053 | 1051,2016-07-18,4461.92,4599.0,4461.51,4595.5,461850.3691 1054 | 1052,2016-07-19,4596.92,4597.0,4482.0,4510.38,365919.4272 1055 | 1053,2016-07-20,4510.38,4530.0,4420.0,4441.91,349058.4916 1056 | 1054,2016-07-21,4441.91,4464.66,4400.93,4438.85,290901.4029 1057 | 1055,2016-07-22,4439.34,4475.59,4340.0,4369.2,293295.4629 1058 | 1056,2016-07-23,4369.29,4394.74,4321.0,4377.36,301203.1719 1059 | 1057,2016-07-24,4377.35,4419.0,4352.11,4406.0,265920.151 1060 | 1058,2016-07-25,4406.37,4442.0,4368.0,4391.68,301117.3302 1061 | 1059,2016-07-26,4391.68,4405.0,4298.0,4342.33,263227.1644 1062 | 1060,2016-07-27,4342.33,4386.52,4320.0,4377.0,296763.0148 1063 | 1061,2016-07-28,4377.0,4415.0,4363.0,4388.26,274905.8155 1064 | 1062,2016-07-29,4388.04,4403.65,4345.0,4381.71,246439.2127 1065 | 1063,2016-07-30,4381.61,4385.0,4350.0,4370.4,152359.1997 1066 | 1064,2016-07-31,4370.5,4379.0,4150.0,4202.0,354814.0244 1067 | 1065,2016-08-01,4201.46,4212.9,4061.0,4141.0,468795.3241 1068 | 1066,2016-08-02,4141.0,4141.0,3970.0,4003.44,626428.2831 1069 | 1067,2016-08-03,4003.44,4043.45,3005.0,3622.8,1391623.6961 1070 | 1068,2016-08-04,3622.67,3805.0,3620.0,3717.63,801369.6504 1071 | 1069,2016-08-05,3717.8,3787.0,3700.0,3772.47,394467.3835 1072 | 1070,2016-08-06,3772.49,3783.16,3720.0,3754.06,205805.1625 1073 | 1071,2016-08-07,3754.06,3953.89,3747.94,3931.03,510306.7308 1074 | 1072,2016-08-08,3931.03,3948.0,3831.01,3912.17,418634.6342 1075 | 1073,2016-08-09,3912.0,3935.0,3844.24,3905.06,335552.3757 1076 | 1074,2016-08-10,3905.06,3994.34,3871.0,3975.2,370298.0026 1077 | 1075,2016-08-11,3975.85,3987.0,3936.71,3952.2,292598.4595 1078 | 1076,2016-08-12,3952.33,3952.65,3857.67,3915.9,354428.5586 1079 | 1077,2016-08-13,3915.9,3932.0,3872.0,3906.67,210001.4509 1080 | 1078,2016-08-14,3906.67,3921.1,3790.01,3812.91,297628.4397 1081 | 1079,2016-08-15,3812.06,3838.0,3734.68,3751.4,327585.0675 1082 | 1080,2016-08-16,3751.4,3856.0,3727.17,3850.03,299176.0029 1083 | 1081,2016-08-17,3850.07,3875.0,3806.2,3814.88,226547.3303 1084 | 1082,2016-08-18,3814.97,3835.0,3785.0,3823.52,190432.8802 1085 | 1083,2016-08-19,3823.52,3856.57,3806.01,3825.0,203222.8931 1086 | 1084,2016-08-20,3825.0,3903.0,3816.0,3874.54,188694.8844 1087 | 1085,2016-08-21,3874.65,3917.24,3861.0,3875.24,209160.0872 1088 | 1086,2016-08-22,3875.28,3937.0,3868.51,3933.0,169701.5244 1089 | 1087,2016-08-23,3933.0,3943.0,3848.0,3849.58,261532.5133 1090 | 1088,2016-08-24,3849.56,3891.1,3839.0,3867.0,170141.8793 1091 | 1089,2016-08-25,3867.0,3869.0,3821.0,3838.3,157520.3414 1092 | 1090,2016-08-26,3838.3,3880.0,3835.1,3864.66,140238.423 1093 | 1091,2016-08-27,3864.66,3874.0,3760.0,3781.66,150994.1067 1094 | 1092,2016-08-28,3781.85,3840.73,3758.0,3817.59,154581.5035 1095 | 1093,2016-08-29,3817.59,3855.5,3813.1,3844.86,129173.8068 1096 | 1094,2016-08-30,3844.77,3887.0,3816.76,3860.26,175489.0736 1097 | 1095,2016-08-31,3860.26,3884.48,3831.0,3844.15,141908.9875 1098 | 1096,2016-09-01,3844.23,3865.0,3822.31,3834.02,148147.3841 1099 | 1097,2016-09-02,3833.9,3868.1,3813.24,3851.44,137318.8067 1100 | 1098,2016-09-03,3851.39,3859.0,3830.0,3842.74,105732.5725 1101 | 1099,2016-09-04,3842.74,4135.0,3839.23,4098.61,360743.116 1102 | 1100,2016-09-05,4098.29,4135.5,4055.0,4079.78,295916.3659 1103 | 1101,2016-09-06,4079.78,4117.0,4065.02,4092.5,191500.8511 1104 | 1102,2016-09-07,4092.28,4112.0,4062.0,4092.57,191017.9364 1105 | 1103,2016-09-08,4092.8,4180.0,4077.99,4164.52,808651.0638 1106 | 1104,2016-09-09,4164.65,4166.98,4102.16,4128.1,695146.8732 1107 | 1105,2016-09-10,4128.09,4158.15,4119.97,4140.85,247444.0566 1108 | 1106,2016-09-11,4140.99,4166.6,4130.1,4151.88,284366.7705 1109 | 1107,2016-09-12,4151.85,4213.95,3908.0,4020.85,820379.1037 1110 | 1108,2016-09-13,4020.85,4054.25,4011.0,4044.3,344787.8158 1111 | 1109,2016-09-14,4044.3,4071.72,4035.0,4056.33,332977.5889 1112 | 1110,2016-09-15,4056.32,4062.09,4036.0,4043.12,236054.4614 1113 | 1111,2016-09-16,4043.12,4062.0,4015.0,4044.64,293230.2058 1114 | 1112,2016-09-17,4044.64,4048.5,4020.0,4034.55,246554.5607 1115 | 1113,2016-09-18,4034.57,4086.58,4031.0,4072.72,661477.7928 1116 | 1114,2016-09-19,4072.74,4092.0,4056.0,4060.0,955845.8095 1117 | 1115,2016-09-20,4060.0,4070.48,4051.0,4057.65,624204.2822 1118 | 1116,2016-09-21,4057.65,4065.0,3890.0,3971.39,994612.6847 1119 | 1117,2016-09-22,3971.5,3988.63,3960.51,3976.17,687026.9368 1120 | 1118,2016-09-23,3976.13,4019.0,3962.81,4014.22,929610.3984 1121 | 1119,2016-09-24,4014.24,4028.24,3988.06,4006.5,921341.6719 1122 | 1120,2016-09-25,4006.39,4020.0,3972.0,3982.05,593457.2988 1123 | 1121,2016-09-26,3982.0,4060.37,3977.0,4039.29,1294642.7286 1124 | 1122,2016-09-27,4039.28,4055.0,4017.0,4039.91,959579.4155 1125 | 1123,2016-09-28,4039.84,4076.03,4015.0,4040.17,835610.2194 1126 | 1124,2016-09-29,4040.12,4054.0,4023.5,4041.99,879313.2297 1127 | 1125,2016-09-30,4041.88,4050.0,4032.18,4043.65,663659.6203 1128 | 1126,2016-10-01,4043.65,4115.42,4040.3,4108.69,1156629.0423 1129 | 1127,2016-10-02,4108.69,4111.0,4075.0,4079.59,781177.449 1130 | 1128,2016-10-03,4079.59,4098.56,4078.36,4087.11,476285.0134 1131 | 1129,2016-10-04,4087.11,4092.0,4055.0,4078.6,499425.4 1132 | 1130,2016-10-05,4078.67,4105.0,4064.34,4097.09,497942.2473 1133 | 1131,2016-10-06,4097.09,4105.99,4086.68,4094.44,496064.0095 1134 | 1132,2016-10-07,4094.44,4134.32,4088.06,4122.95,676813.1592 1135 | 1133,2016-10-08,4122.99,4141.41,4113.9,4119.67,435318.3094 1136 | 1134,2016-10-09,4119.79,4128.97,4097.0,4115.55,592764.4032 1137 | 1135,2016-10-10,4115.55,4162.0,4104.5,4131.6,794818.239 1138 | 1136,2016-10-11,4131.43,4330.0,4131.35,4289.0,1477316.4041 1139 | 1137,2016-10-12,4288.9,4366.0,4285.1,4311.13,1696412.0405 1140 | 1138,2016-10-13,4311.22,4325.0,4286.23,4310.97,1314927.3158 1141 | 1139,2016-10-14,4310.93,4343.43,4286.15,4316.33,936073.9683 1142 | 1140,2016-10-15,4316.34,4340.0,4314.0,4327.45,762084.0832 1143 | 1141,2016-10-16,4327.44,4364.0,4295.0,4335.5,782025.9793 1144 | 1142,2016-10-17,4335.5,4350.0,4325.1,4334.82,533630.9684 1145 | 1143,2016-10-18,4334.82,4346.96,4316.0,4329.33,996626.5783 1146 | 1144,2016-10-19,4329.48,4333.99,4222.2,4238.8,1228297.8819 1147 | 1145,2016-10-20,4238.72,4272.55,4228.0,4259.25,989994.7981 1148 | 1146,2016-10-21,4259.45,4295.0,4247.55,4288.37,672675.0054 1149 | 1147,2016-10-22,4288.31,4555.0,4286.86,4496.68,1675217.5736 1150 | 1148,2016-10-23,4496.72,4575.0,4471.0,4516.39,2169418.7971 1151 | 1149,2016-10-24,4516.53,4520.0,4455.08,4482.21,1799793.2558 1152 | 1150,2016-10-25,4482.3,4536.0,4465.0,4518.66,1156616.9718 1153 | 1151,2016-10-26,4518.77,4620.0,4465.0,4588.04,2204220.4368 1154 | 1152,2016-10-27,4588.04,4745.0,4573.0,4691.0,2969574.0383 1155 | 1153,2016-10-28,4690.99,4739.13,4673.0,4710.0,2040791.4115 1156 | 1154,2016-10-29,4709.98,4919.96,4689.1,4861.62,2694575.8575 1157 | 1155,2016-10-30,4861.61,4956.0,4730.38,4879.0,3090091.8622 1158 | 1156,2016-10-31,4879.0,4888.0,4691.31,4856.23,2858493.3773 1159 | 1157,2016-11-01,4856.04,5065.0,4801.3,5008.41,2737602.0333 1160 | 1158,2016-11-02,5008.41,5050.0,4930.0,4965.71,1360062.6804 1161 | 1159,2016-11-03,4965.95,5150.0,4810.0,4885.73,4537356.924 1162 | 1160,2016-11-04,4885.73,4910.0,4531.0,4671.34,2112547.4912 1163 | 1161,2016-11-05,4671.34,4775.0,4610.0,4722.61,957208.3405 1164 | 1162,2016-11-06,4722.83,4845.0,4705.95,4740.53,1087539.117 1165 | 1163,2016-11-07,4740.9,4831.0,4713.2,4775.05,1417898.9629 1166 | 1164,2016-11-08,4775.05,4878.0,4750.49,4828.23,1174329.4076 1167 | 1165,2016-11-09,4828.65,4993.0,4823.0,4926.0,1813210.0609 1168 | 1166,2016-11-10,4925.99,4962.03,4865.0,4883.14,1254275.3678 1169 | 1167,2016-11-11,4882.86,4946.79,4874.0,4888.04,1165681.6655 1170 | 1168,2016-11-12,4888.29,4933.0,4820.1,4844.0,3196900.5257 1171 | 1169,2016-11-13,4844.0,4861.5,4662.25,4770.66,1603846.1765 1172 | 1170,2016-11-14,4770.65,4871.43,4770.03,4845.65,1411682.8513 1173 | 1171,2016-11-15,4845.65,4948.0,4810.0,4928.74,2718468.3408 1174 | 1172,2016-11-16,4928.6,5250.0,4916.0,5199.46,5017735.9332 1175 | 1173,2016-11-17,5199.46,5424.59,5160.0,5319.36,2946319.4919 1176 | 1174,2016-11-18,5319.36,5359.0,5202.02,5273.91,1658778.954 1177 | 1175,2016-11-19,5273.92,5400.0,5210.74,5293.38,1289591.4875 1178 | 1176,2016-11-20,5293.53,5357.78,5070.0,5124.99,1672292.6316 1179 | 1177,2016-11-21,5124.99,5177.0,5003.0,5159.57,1879468.2909 1180 | 1178,2016-11-22,5159.57,5340.0,5146.0,5297.64,1297946.3216 1181 | 1179,2016-11-23,5297.84,5376.99,5188.0,5224.71,1617423.7258 1182 | 1180,2016-11-24,5224.71,5270.0,5120.0,5138.01,1608687.7293 1183 | 1181,2016-11-25,5138.13,5214.64,5110.7,5155.0,1101153.6388 1184 | 1182,2016-11-26,5155.0,5212.6,5080.0,5112.01,901383.2674 1185 | 1183,2016-11-27,5112.03,5219.0,5106.01,5184.29,965516.6064 1186 | 1184,2016-11-28,5184.17,5220.0,5128.3,5185.99,786230.4837 1187 | 1185,2016-11-29,5185.99,5196.45,5138.0,5175.0,509380.2692 1188 | 1186,2016-11-30,5175.0,5280.0,5140.0,5232.39,1536776.7089 1189 | 1187,2016-12-01,5232.4,5357.78,5227.0,5348.27,3336548.8466 1190 | 1188,2016-12-02,5348.18,5530.0,5318.0,5438.47,598451.5067 1191 | 1189,2016-12-03,5438.47,5469.16,5355.0,5381.67,424361.3635 1192 | 1190,2016-12-04,5381.66,5448.84,5358.0,5420.64,1441379.5823 1193 | 1191,2016-12-05,5420.55,5480.0,5236.97,5309.0,1622507.7013 1194 | 1192,2016-12-06,5309.0,5342.0,5251.04,5317.01,1247464.8312 1195 | 1193,2016-12-07,5317.01,5345.67,5275.46,5322.41,897399.8819 1196 | 1194,2016-12-08,5322.23,5398.0,5303.0,5372.0,931207.6599 1197 | 1195,2016-12-09,5372.0,5396.6,5328.01,5365.08,930350.543 1198 | 1196,2016-12-10,5365.08,5426.8,5350.01,5412.48,3741926.0014 1199 | 1197,2016-12-11,5412.48,5428.0,5318.0,5352.7,3141819.7512 1200 | 1198,2016-12-12,5352.73,5483.92,5343.5,5462.56,2832163.752 1201 | 1199,2016-12-13,5462.56,5534.9,5350.0,5454.34,1015188.0684 1202 | 1200,2016-12-14,5454.45,5475.0,5370.01,5399.58,717747.3997 1203 | 1201,2016-12-15,5399.42,5467.78,5390.1,5448.02,688010.6619 1204 | 1202,2016-12-16,5448.02,5520.0,5425.69,5490.97,865714.1775 1205 | 1203,2016-12-17,5490.8,5608.53,5490.0,5564.69,861713.051 1206 | 1204,2016-12-18,5564.69,5604.0,5538.42,5545.57,654426.557 1207 | 1205,2016-12-19,5545.69,5595.0,5540.0,5570.91,528402.431 1208 | 1206,2016-12-20,5570.82,5588.0,5558.0,5577.02,674950.1703 1209 | 1207,2016-12-21,5577.04,5874.0,5574.04,5864.03,2126420.8384 1210 | 1208,2016-12-22,5864.03,6179.78,5818.01,6124.55,5013089.2505 1211 | 1209,2016-12-23,6124.85,6468.3,6050.0,6363.55,2546398.0314 1212 | 1210,2016-12-24,6363.24,6596.96,6250.0,6373.03,2359713.461 1213 | 1211,2016-12-25,6373.46,6479.82,6170.0,6290.0,1962840.2359 1214 | 1212,2016-12-26,6289.4,6549.0,6260.0,6480.79,2274695.2084 1215 | 1213,2016-12-27,6480.84,6735.69,6436.0,6688.67,2028129.5523 1216 | 1214,2016-12-28,6688.67,6946.7,6650.0,6766.73,1755201.7397 1217 | 1215,2016-12-29,6766.66,6990.0,6741.0,6856.66,1654647.3737 1218 | 1216,2016-12-30,6856.76,6930.0,6608.0,6823.98,1846829.5364 1219 | 1217,2016-12-31,6823.94,6875.0,6666.2,6788.87,1654759.1492 1220 | 1218,2017-01-01,6788.87,6948.96,6777.0,6946.0,1251959.9016 1221 | 1219,2017-01-02,6945.37,7399.0,6935.02,7396.0,2045058.4308 1222 | 1220,2017-01-03,7397.16,7489.0,7301.92,7366.7,2014888.6058 1223 | 1221,2017-01-04,7366.7,7990.0,7348.01,7887.53,2289299.8612 1224 | 1222,2017-01-05,7887.61,8895.0,6000.0,6910.0,3752035.366 1225 | 1223,2017-01-06,6910.0,7372.57,5555.0,6344.0,4345814.9846 1226 | 1224,2017-01-07,6344.0,6480.0,5650.0,6217.0,3108068.4303 1227 | 1225,2017-01-08,6217.0,6615.0,6110.0,6325.0,2035117.6124 1228 | 1226,2017-01-09,6325.0,6380.0,6029.0,6302.86,1429807.5748 1229 | 1227,2017-01-10,6302.73,6445.28,6168.0,6297.12,1151889.3751 1230 | 1228,2017-01-11,6297.12,6450.0,5155.0,5412.32,1685198.9544 1231 | 1229,2017-01-12,5412.04,5549.99,4902.02,5352.3,1676197.0623 1232 | 1230,2017-01-13,5352.0,5599.0,5188.0,5548.71,837218.9686 1233 | 1231,2017-01-14,5548.71,5759.75,5546.01,5688.0,677032.7688 1234 | 1232,2017-01-15,5688.0,5719.99,5455.79,5551.07,383809.9442 1235 | 1233,2017-01-16,5551.44,5733.0,5481.02,5685.87,254423.6007 1236 | 1234,2017-01-17,5685.37,6200.0,5632.92,6047.86,359623.0436 1237 | 1235,2017-01-18,6048.96,6334.0,5731.0,5897.88,466802.4541 1238 | 1236,2017-01-19,5898.11,6166.0,5835.0,6125.3,311494.7698 1239 | 1237,2017-01-20,6125.23,6245.0,6024.17,6141.15,245631.4716 1240 | 1238,2017-01-21,6141.61,6460.0,6111.82,6389.59,264403.4662 1241 | 1239,2017-01-22,6389.48,6546.0,6100.0,6232.51,286116.6285 1242 | 1240,2017-01-23,6231.55,6450.0,6230.0,6387.98,189980.3633 1243 | 1241,2017-01-24,6389.16,6413.06,6159.9,6287.5,92698.098 1244 | 1242,2017-01-25,6287.5,6362.0,6158.5,6218.01,14348.7084 1245 | 1243,2017-01-26,6215.01,6350.0,6178.23,6336.99,9983.7581 1246 | 1244,2017-01-27,6336.99,6396.0,6300.0,6365.41,9623.0008 1247 | 1245,2017-01-28,6365.41,6378.0,6338.0,6362.01,4497.928 1248 | 1246,2017-01-29,6362.01,6370.0,6342.0,6355.24,3528.9102 1249 | 1247,2017-01-30,6355.24,6375.99,6340.0,6365.91,4315.1536 1250 | 1248,2017-01-31,6365.91,6645.03,6319.0,6619.17,11511.5586 1251 | 1249,2017-02-01,6619.17,6925.0,6592.0,6794.94,14842.1093 1252 | 1250,2017-02-02,6794.94,6884.87,6770.0,6873.52,7777.6245 1253 | 1251,2017-02-03,6873.52,7196.52,6868.52,7140.25,18705.6516 1254 | 1252,2017-02-04,7140.25,7188.0,6969.99,7110.0,10703.4195 1255 | 1253,2017-02-05,7109.88,7301.0,7097.5,7194.71,10720.541 1256 | 1254,2017-02-06,7194.68,7300.0,7150.0,7239.0,9609.8877 1257 | 1255,2017-02-07,7239.0,7438.0,7219.0,7375.5,11977.632 1258 | 1256,2017-02-08,7375.5,7525.01,7160.0,7366.99,16431.6658 1259 | 1257,2017-02-09,7366.99,7630.0,6480.0,6820.0,40304.5997 1260 | 1258,2017-02-10,6821.0,6969.0,6350.0,6605.35,17843.2642 1261 | 1259,2017-02-11,6605.35,6899.0,6555.01,6858.0,7709.1984 1262 | 1260,2017-02-12,6858.0,6885.0,6775.01,6836.25,3028.5262 1263 | 1261,2017-02-13,6836.25,6870.0,6580.0,6706.0,4802.116 1264 | 1262,2017-02-14,6706.0,6860.0,6600.0,6750.0,5654.1446 1265 | 1263,2017-02-15,6750.0,6800.0,6705.0,6733.0,2136.4773 1266 | 1264,2017-02-16,6734.0,6825.0,6720.31,6778.87,2731.5197 1267 | 1265,2017-02-17,6794.0,7044.04,6768.84,7009.09,7591.3791 1268 | 1266,2017-02-18,7007.0,7194.77,7000.0,7178.0,4304.5405 1269 | 1267,2017-02-19,7192.03,7200.0,7026.0,7115.86,2884.4465 1270 | 1268,2017-02-20,7115.86,7171.0,7021.0,7140.0,2308.8531 1271 | 1269,2017-02-21,7140.8,7388.0,7133.11,7340.0,7412.7679 1272 | 1270,2017-02-22,7340.0,7460.0,7328.0,7436.97,3972.3357 1273 | 1271,2017-02-23,7430.0,7578.99,7370.0,7561.95,4698.1779 1274 | 1272,2017-02-24,7557.0,8000.0,7300.0,7833.0,16708.0515 1275 | 1273,2017-02-25,7832.0,7878.0,7538.0,7590.05,4585.5773 1276 | 1274,2017-02-26,7590.05,7735.0,7390.0,7677.62,5109.9469 1277 | 1275,2017-02-27,7680.0,7842.91,7655.2,7720.09,5892.5521 1278 | 1276,2017-02-28,7735.0,7879.0,7600.0,7781.0,5960.3595 1279 | 1277,2017-03-01,7785.0,7945.0,7755.03,7896.0,5186.7268 1280 | 1278,2017-03-02,7896.0,8056.0,7885.0,8021.19,6475.113 1281 | 1279,2017-03-03,8021.0,8360.03,7940.0,8328.31,10242.0332 1282 | 1280,2017-03-04,8319.58,8420.0,8155.45,8267.52,5020.8145 1283 | 1281,2017-03-05,8267.25,8320.0,8001.0,8273.0,4817.007 1284 | 1282,2017-03-06,8273.17,8350.0,8178.0,8259.66,2811.7275 1285 | 1283,2017-03-07,8260.0,8268.0,7717.0,7917.0,8770.8109 1286 | 1284,2017-03-08,7917.0,8068.4,7588.0,7762.0,9929.1808 1287 | 1285,2017-03-09,7761.61,7825.0,7530.3,7783.1,5444.5711 1288 | 1286,2017-03-10,7757.93,8220.0,7700.0,8062.0,8646.5352 1289 | 1287,2017-03-11,8062.03,8200.0,7353.3,7802.5,11735.5128 1290 | 1288,2017-03-12,7803.3,7950.0,7731.22,7920.83,2650.1625 1291 | 1289,2017-03-13,7929.45,8119.0,7875.0,7900.03,5606.6819 1292 | 1290,2017-03-14,7915.65,8023.57,7882.0,7970.0,2466.6052 1293 | 1291,2017-03-15,7970.29,8000.0,7913.81,7979.16,1607.5323 1294 | 1292,2017-03-16,7982.54,8005.0,7820.0,7901.03,3278.5708 1295 | 1293,2017-03-17,7903.91,7915.85,7500.0,7658.0,8097.2806 1296 | 1294,2017-03-18,7657.97,7688.0,6700.0,6830.61,13845.0145 1297 | 1295,2017-03-19,6830.61,7095.0,6701.0,7050.0,6170.6198 1298 | 1296,2017-03-20,7046.24,7199.0,7010.0,7150.0,3663.3855 1299 | 1297,2017-03-21,7150.0,7378.0,7100.0,7326.99,3740.5162 1300 | 1298,2017-03-22,7326.99,7476.97,6834.85,6960.24,8111.4304 1301 | 1299,2017-03-23,6949.56,7200.0,6890.0,7009.0,4351.0585 1302 | 1300,2017-03-24,7009.03,7082.03,6700.0,6743.03,4816.1645 1303 | 1301,2017-03-25,6735.6,6831.0,6151.0,6467.0,10207.6005 1304 | 1302,2017-03-26,6467.1,6849.0,6395.25,6831.03,5153.5615 1305 | 1303,2017-03-27,6831.03,7028.0,6640.0,6985.0,6101.5124 1306 | 1304,2017-03-28,6956.88,7138.0,6856.0,7055.01,4903.9377 1307 | 1305,2017-03-29,7069.0,7128.0,6861.0,6968.97,6036.4883 1308 | 1306,2017-03-30,6968.97,7055.0,6666.66,6744.97,7418.2568 1309 | 1307,2017-03-31,6730.0,6966.0,6635.0,6960.0,8211.9658 1310 | 1308,2017-04-01,6959.0,7101.0,6748.5,6902.96,8799.4277 1311 | 1309,2017-04-02,6925.19,6999.03,6820.0,6907.0,3062.077 1312 | 1310,2017-04-03,6907.03,7070.1,6868.29,6962.0,5232.2335 1313 | 1311,2017-04-04,6966.97,7380.0,6950.0,6974.2,8602.5165 1314 | 1312,2017-04-05,6990.0,7171.0,6952.13,6975.0,3754.8474 1315 | 1313,2017-04-06,6974.85,7118.0,6945.0,7040.0,4468.5886 1316 | 1314,2017-04-07,7045.82,7300.0,7045.67,7166.0,6373.5332 1317 | 1315,2017-04-08,7140.0,7219.0,7071.74,7105.6,1583.5498 1318 | 1316,2017-04-09,7102.01,7172.0,7048.0,7172.0,1753.3212 1319 | 1317,2017-04-10,7170.36,7300.0,7100.0,7193.49,5143.6962 1320 | 1318,2017-04-11,7190.03,7288.91,7170.0,7270.54,2231.7892 1321 | 1319,2017-04-12,7270.54,7315.96,7157.32,7158.75,3607.8908 1322 | 1320,2017-04-13,7165.0,7250.0,7068.0,7086.79,3286.5255 1323 | 1321,2017-04-14,7086.63,7164.8,6900.01,7057.25,3450.8418 1324 | 1322,2017-04-15,7059.24,7150.0,6998.0,7106.33,1059.5367 1325 | 1323,2017-04-16,7127.97,7150.0,7051.0,7092.5,910.4257 1326 | 1324,2017-04-17,7081.35,7130.0,7040.0,7085.1,2004.5314 1327 | 1325,2017-04-18,7086.1,7128.88,7049.1,7060.03,1880.6972 1328 | 1326,2017-04-19,7062.0,7088.0,7000.02,7020.0,1507.4249 1329 | 1327,2017-04-20,7020.27,7250.3,7012.0,7220.0,3287.1667 1330 | 1328,2017-04-21,7223.15,7495.0,7220.0,7279.78,8223.7334 1331 | 1329,2017-04-22,7279.78,7379.0,7200.0,7249.03,2480.1846 1332 | 1330,2017-04-23,7250.6,7300.0,7180.0,7190.67,2580.4935 1333 | 1331,2017-04-24,7195.12,7250.0,7089.97,7230.0,3113.3377 1334 | 1332,2017-04-25,7230.0,7350.0,7160.0,7300.74,3404.9927 1335 | 1333,2017-04-26,7307.96,7466.0,7290.0,7445.54,5472.3368 1336 | 1334,2017-04-27,7445.66,7910.0,7400.02,7803.09,10305.1587 1337 | 1335,2017-04-28,7803.18,8015.0,7678.1,7875.0,7682.4261 1338 | 1336,2017-04-29,7875.0,7960.0,7760.0,7780.0,4595.9817 1339 | 1337,2017-04-30,7789.18,7929.0,7740.0,7900.0,3377.1661 1340 | 1338,2017-05-01,7900.24,8250.0,7874.03,8139.44,8051.6528 1341 | 1339,2017-05-02,8143.56,8879.0,8120.0,8725.0,11162.5861 1342 | 1340,2017-05-03,8708.12,8785.0,8443.49,8590.0,7954.4261 1343 | 1341,2017-05-04,8590.0,8820.68,8325.0,8812.71,10506.7878 1344 | 1342,2017-05-05,8812.83,9330.83,8598.0,8918.0,22051.7725 1345 | 1343,2017-05-06,8918.0,8931.97,8400.0,8500.01,9086.283 1346 | 1344,2017-05-07,8500.01,8725.0,8400.0,8413.4,5038.7973 1347 | 1345,2017-05-08,8413.45,9015.0,8407.89,8783.7,8040.9923 1348 | 1346,2017-05-09,8783.74,9750.0,8783.7,9510.01,15262.1158 1349 | 1347,2017-05-10,9510.01,10136.0,9480.0,9860.0,20545.3027 1350 | 1348,2017-05-11,9864.0,10600.9,9657.0,10500.0,14709.3857 1351 | 1349,2017-05-12,10550.0,10777.74,10123.23,10368.99,11294.0193 1352 | 1350,2017-05-13,10325.0,10458.0,9450.0,10176.0,10655.2412 1353 | 1351,2017-05-14,10176.0,10500.0,10000.0,10385.87,4059.2244 1354 | 1352,2017-05-15,10371.06,10479.0,9150.0,9459.91,13257.7706 1355 | 1353,2017-05-16,9459.91,10000.0,9348.01,9839.48,11040.4167 1356 | 1354,2017-05-17,9839.45,10540.0,9610.0,10450.0,8252.1339 1357 | 1355,2017-05-18,10450.0,11638.0,10430.09,11559.94,9111.4211 1358 | 1356,2017-05-19,11559.94,11926.0,11320.0,11698.97,7953.8357 1359 | 1357,2017-05-20,11697.93,12600.0,11600.0,12499.89,8081.211 1360 | 1358,2017-05-21,12500.0,13990.0,12270.0,13199.76,17196.9104 1361 | 1359,2017-05-22,13198.94,14888.0,13102.0,14798.97,20782.9872 1362 | 1360,2017-05-23,14785.0,15296.0,14002.0,14766.0,20671.0964 1363 | 1361,2017-05-24,14770.0,16651.21,14400.0,16325.3,20418.7812 1364 | 1362,2017-05-25,16335.77,19084.0,15323.23,18810.0,27489.2183 1365 | 1363,2017-05-26,18810.0,18946.0,14684.44,15749.08,32360.3075 1366 | 1364,2017-05-27,15799.99,15999.0,12355.0,13530.03,28263.7365 1367 | 1365,2017-05-28,13532.03,15499.88,13532.03,14200.0,16797.6554 1368 | 1366,2017-05-29,14200.0,14932.0,13610.0,14327.0,8880.2494 1369 | 1367,2017-05-30,14325.97,15267.0,14210.0,14405.66,8667.6196 1370 | 1368,2017-05-31,14405.66,16100.0,13400.0,15516.0,15232.5723 1371 | 1369,2017-06-01,15550.0,17268.0,15441.83,16951.0,18671.9143 1372 | 1370,2017-06-02,16962.97,17687.97,16500.0,17308.0,12977.1518 1373 | 1371,2017-06-03,17305.0,17888.88,15900.0,17650.03,19148.4364 1374 | 1372,2017-06-04,17650.0,17950.06,17053.36,17597.97,12018.9477 1375 | 1373,2017-06-05,17597.97,18400.12,17400.0,18355.07,9683.2338 1376 | 1374,2017-06-06,18383.0,20490.0,18160.03,19726.13,21295.4926 1377 | 1375,2017-06-07,19716.0,20155.0,18555.0,19031.97,13187.1846 1378 | 1376,2017-06-08,19031.97,19380.0,17800.03,18858.66,14504.3039 1379 | 1377,2017-06-09,18858.66,19723.97,18717.2,19360.77,8639.7413 1380 | 1378,2017-06-10,19400.0,20200.0,19205.0,19998.87,9514.8897 1381 | 1379,2017-06-11,19999.97,20867.97,19960.0,20602.2,10994.3324 1382 | 1380,2017-06-12,20627.0,21019.89,18888.0,19349.0,18312.0849 1383 | 1381,2017-06-13,19310.0,19656.0,18000.0,19348.97,15568.8272 1384 | 1382,2017-06-14,19348.97,19560.0,18276.93,18837.97,9949.8777 1385 | 1383,2017-06-15,18833.81,18847.94,17000.0,17200.0,19637.861 1386 | 1384,2017-06-16,17200.04,18355.0,17199.03,17945.0,12611.8374 1387 | 1385,2017-06-17,17945.0,19316.13,17902.16,19266.0,19298.0097 1388 | 1386,2017-06-18,19300.0,19369.83,18575.87,18926.65,10870.3416 1389 | 1387,2017-06-19,18920.0,19190.0,18660.0,18812.1,9195.2897 1390 | 1388,2017-06-20,18857.97,19888.99,18719.97,19380.0,12375.992 1391 | 1389,2017-06-21,19390.0,20489.0,19000.0,19890.0,17126.3727 1392 | 1390,2017-06-22,19846.03,19999.97,19200.0,19622.0,8214.0419 1393 | 1391,2017-06-23,19622.0,19954.0,19550.0,19897.94,5308.5249 1394 | 1392,2017-06-24,19897.94,19995.0,19410.0,19600.0,4951.5513 1395 | 1393,2017-06-25,19600.0,19950.0,18550.55,19669.0,7568.463 1396 | 1394,2017-06-26,19666.0,19840.0,18000.0,18268.96,11957.6243 1397 | 1395,2017-06-27,18229.0,18910.0,16111.86,17329.97,12858.3813 1398 | 1396,2017-06-28,17329.97,18200.0,16950.0,17934.9,9859.2604 1399 | 1397,2017-06-29,17934.9,18187.97,17570.0,17900.0,5475.1999 1400 | 1398,2017-06-30,17900.0,18280.0,17700.0,17960.06,4822.4196 1401 | 1399,2017-07-01,17989.97,18150.0,17643.0,17828.9,4217.6593 1402 | 1400,2017-07-02,17828.9,17828.9,16680.0,17181.3,6643.7391 1403 | 1401,2017-07-03,17181.31,18366.0,16666.0,18280.0,12142.0212 1404 | 1402,2017-07-04,18280.0,18559.0,17845.03,18155.0,8045.2527 1405 | 1403,2017-07-05,18158.94,18200.0,17600.0,18014.57,7412.9008 1406 | 1404,2017-07-06,18044.97,18400.0,18000.0,18077.58,5605.1064 1407 | 1405,2017-07-07,18062.7,18150.0,17390.0,17752.0,6781.0555 1408 | 1406,2017-07-08,17755.0,17800.0,17101.45,17583.03,5234.0546 1409 | 1407,2017-07-09,17583.1,18000.0,17385.01,17789.93,3645.5488 1410 | 1408,2017-07-10,17789.93,17814.0,17148.0,17177.0,5725.3488 1411 | 1409,2017-07-11,17199.0,17360.0,16200.0,16625.11,10790.3089 1412 | 1410,2017-07-12,16636.64,16760.0,16166.88,16699.94,7104.7478 1413 | 1411,2017-07-13,16720.03,17131.0,16350.0,16410.0,6164.4724 1414 | 1412,2017-07-14,16421.96,16633.57,15518.0,15660.0,7032.7902 1415 | 1413,2017-07-15,15687.07,15820.0,13551.03,13899.97,14253.174 1416 | 1414,2017-07-16,13900.0,14500.0,12922.2,13500.0,12224.9873 1417 | 1415,2017-07-17,13500.0,14478.99,13210.85,14220.03,10581.8963 1418 | 1416,2017-07-18,14200.0,15954.73,14171.22,15929.97,15988.6989 1419 | 1417,2017-07-19,15929.97,16600.0,15170.0,16070.0,15048.9774 1420 | 1418,2017-07-20,16070.0,17840.01,15666.0,17519.83,17327.1883 1421 | 1419,2017-07-21,17520.0,19779.72,17450.13,18330.0,22751.3342 1422 | 1420,2017-07-22,18342.0,19388.0,17908.0,18657.0,16133.0679 1423 | 1421,2017-07-23,18635.01,19000.0,17380.0,18362.1,13963.3693 1424 | 1422,2017-07-24,18362.18,18668.0,17718.22,18379.62,8248.7474 1425 | 1423,2017-07-25,18379.8,18898.0,17416.0,17763.31,14956.7235 1426 | 1424,2017-07-26,17751.34,17910.0,16511.0,16731.03,13913.4157 1427 | 1425,2017-07-27,16740.48,17816.1,16666.66,17500.01,8752.5361 1428 | 1426,2017-07-28,17500.11,19500.0,17401.03,18896.97,18297.5727 1429 | 1427,2017-07-29,18879.98,19313.0,18407.0,18700.0,7776.8172 1430 | 1428,2017-07-30,18700.0,18718.0,17962.99,18669.97,6074.2858 1431 | 1429,2017-07-31,18625.99,19268.0,18316.01,18998.18,6684.3631 1432 | 1430,2017-08-01,18999.0,19801.0,17500.0,18079.97,21241.6492 1433 | 1431,2017-08-02,18079.97,18500.0,17850.01,18316.0,14998.3974 1434 | 1432,2017-08-03,18316.0,18718.99,17923.01,18647.0,11468.9384 1435 | 1433,2017-08-04,18647.0,19527.21,18605.0,19339.0,10126.239 1436 | 1434,2017-08-05,19310.05,21540.0,19113.03,21191.0,23110.7164 1437 | 1435,2017-08-06,21198.0,22490.0,21126.45,21959.73,13821.8764 1438 | 1436,2017-08-07,21959.0,22833.0,21258.0,22200.0,12381.561 1439 | 1437,2017-08-08,22200.0,23398.96,21940.0,22588.08,15933.1502 1440 | 1438,2017-08-09,22588.08,23149.99,21700.0,22129.04,12178.605 1441 | 1439,2017-08-10,22179.52,22800.0,22018.74,22658.97,8082.4286 1442 | 1440,2017-08-11,22673.98,23594.0,22299.0,23500.0,12162.3472 1443 | 1441,2017-08-12,23529.0,25887.9,23133.14,25788.2,13437.8486 1444 | 1442,2017-08-13,25788.17,27998.0,25300.83,27166.0,29890.819 1445 | 1443,2017-08-14,27101.1,28998.0,26614.76,28520.0,16750.19 1446 | 1444,2017-08-15,28520.0,29865.99,26555.0,27560.0,26345.18 1447 | 1445,2017-08-16,27560.0,29197.97,27033.0,29017.77,15328.9991 1448 | 1446,2017-08-17,29017.0,30299.99,28680.1,29510.03,17491.43 1449 | 1447,2017-08-18,29540.0,29546.0,28333.0,28918.95,18705.9809 1450 | 1448,2017-08-19,28918.93,29099.95,27006.0,27371.82,25462.525 1451 | 1449,2017-08-20,27250.03,28300.9,27158.0,27660.17,9391.7951 1452 | 1450,2017-08-21,27661.0,28000.0,27000.0,27363.89,12840.9814 1453 | 1451,2017-08-22,27331.0,27587.0,25000.0,26705.0,20733.4839 1454 | 1452,2017-08-23,26760.89,28523.0,26705.0,28301.72,14728.1871 1455 | 1453,2017-08-24,28334.8,28500.0,27301.0,28182.0,12222.3834 1456 | 1454,2017-08-25,28228.1,29400.0,28000.06,29286.0,11193.159 1457 | 1455,2017-08-26,29286.0,29400.0,28500.0,28713.63,6267.7298 1458 | 1456,2017-08-27,28713.63,29147.74,28530.39,28928.87,6278.724 1459 | 1457,2017-08-28,28925.0,29000.0,27703.0,28609.97,9228.6221 1460 | 1458,2017-08-29,28610.0,30000.0,28510.93,29496.0,13410.06 1461 | 1459,2017-08-30,29496.0,30200.0,28508.0,29281.0,14954.6777 1462 | 1460,2017-08-31,29284.03,30099.99,29100.0,29949.0,8766.4873 1463 | 1461,2017-09-01,29902.03,30988.0,29651.11,30878.76,12207.8512 1464 | 1462,2017-09-02,30878.76,32350.0,28580.0,29400.08,15812.8839 1465 | 1463,2017-09-03,29410.5,30398.0,27577.0,28310.69,9638.3445 1466 | 1464,2017-09-04,28260.09,29000.0,25902.0,26348.17,18774.3634 1467 | 1465,2017-09-05,26348.17,27376.0,22592.31,26060.0,31772.2396 1468 | 1466,2017-09-06,26010.9,28810.0,26000.0,28656.9,17436.5092 1469 | 1467,2017-09-07,28745.0,29348.06,28100.01,29027.68,11196.6343 1470 | 1468,2017-09-08,29027.68,29200.0,23131.4,25114.9,24609.8043 1471 | 1469,2017-09-09,25113.0,26320.0,23300.0,24428.8,27006.0589 1472 | 1470,2017-09-10,24428.8,25105.0,21600.0,23668.36,21240.0995 1473 | 1471,2017-09-11,23719.1,25890.0,23101.0,25600.9,18837.5918 1474 | 1472,2017-09-12,25600.99,27500.0,25111.0,25600.0,17777.706 1475 | 1473,2017-09-13,25602.99,25999.0,24103.45,24700.6,17346.8766 1476 | 1474,2017-09-14,24690.0,25288.02,19597.32,21398.0,33010.5228 1477 | 1475,2017-09-15,21385.9,21750.0,16827.0,20901.0,49730.3098 1478 | 1476,2017-09-16,20924.95,22179.98,18231.24,19319.9,30077.2688 1479 | 1477,2017-09-17,19319.9,20310.0,18900.0,19751.0,22935.9674 1480 | 1478,2017-09-18,19751.0,22188.0,19400.0,21989.77,13457.0023 1481 | 1479,2017-09-19,21988.0,23620.0,21300.0,22887.15,5859.6426 1482 | -------------------------------------------------------------------------------- /data/huobi/daily_price_ltc_cny.csv: -------------------------------------------------------------------------------- 1 | ,date,open,high,low,close,volume 2 | 0,2014-03-19,119.5,130.0,106.15,109.4,509818.2248 3 | 1,2014-03-20,109.23,109.97,97.53,98.29,1152306.9602 4 | 2,2014-03-21,98.29,105.49,1.0,97.33,1580682.2249 5 | 3,2014-03-22,97.34,98.2,93.62,94.92,399286.6797 6 | 4,2014-03-23,94.92,96.32,94.58,95.32,246308.2471 7 | 5,2014-03-24,95.32,96.39,92.01,95.81,594438.3904 8 | 6,2014-03-25,95.82,100.0,95.68,98.65,748757.2553 9 | 7,2014-03-26,98.64,103.5,98.54,102.7,1016530.1742 10 | 8,2014-03-27,102.7,103.21,82.32,86.2,2070867.5372 11 | 9,2014-03-28,86.29,91.2,73.0,84.61,2232454.4161 12 | 10,2014-03-29,84.61,85.98,81.09,82.32,528554.594 13 | 11,2014-03-30,82.33,83.1,76.5,78.89,1261465.3919 14 | 12,2014-03-31,78.89,82.51,71.0,77.5,1337359.0573 15 | 13,2014-04-01,77.55,81.55,76.38,78.07,1026094.9806 16 | 14,2014-04-02,78.07,80.8,71.11,71.41,1071173.0211 17 | 15,2014-04-03,71.67,72.5,60.64,66.09,1942636.7081 18 | 16,2014-04-04,65.9,69.85,64.49,67.33,1126549.8673 19 | 17,2014-04-05,67.34,69.3,66.69,68.1,524905.6233 20 | 18,2014-04-06,68.1,74.0,67.6,72.39,733770.7758 21 | 19,2014-04-07,72.39,74.88,70.0,71.7,814912.5277 22 | 20,2014-04-08,71.66,73.6,67.66,70.95,1038863.5424 23 | 21,2014-04-09,70.95,71.96,68.38,70.03,499856.1196 24 | 22,2014-04-10,70.05,70.95,59.0,61.37,1020916.129 25 | 23,2014-04-11,61.38,69.5,52.41,65.2,1863076.7154 26 | 24,2014-04-12,65.24,73.7,65.19,69.2,1413426.5199 27 | 25,2014-04-13,69.18,69.41,63.01,63.42,818375.8773 28 | 26,2014-04-14,63.42,72.91,62.05,71.1,1715038.4325 29 | 27,2014-04-15,71.09,79.76,70.9,78.55,1694047.3932 30 | 28,2014-04-16,78.57,90.0,78.3,80.4,2180905.3815 31 | 29,2014-04-17,80.35,87.51,77.0,79.13,2092088.9223 32 | 30,2014-04-18,79.13,80.55,74.1,74.7,940710.3312 33 | 31,2014-04-19,74.75,79.97,74.02,78.38,1061057.9209 34 | 32,2014-04-20,78.3,83.36,78.29,79.65,872360.2476 35 | 33,2014-04-21,79.63,82.0,78.4,79.35,686001.9574 36 | 34,2014-04-22,79.31,80.1,77.84,78.87,333167.2686 37 | 35,2014-04-23,78.81,78.99,76.05,76.31,281782.2525 38 | 36,2014-04-24,76.31,79.7,74.9,78.75,509813.4859 39 | 37,2014-04-25,78.75,79.95,63.09,66.8,1277076.4877 40 | 38,2014-04-26,66.75,68.13,64.02,66.5,659286.4534 41 | 39,2014-04-27,66.5,66.8,64.8,64.8,315199.5711 42 | 40,2014-04-28,64.72,65.01,60.2,62.81,865360.6986 43 | 41,2014-04-29,62.89,65.8,62.37,65.4,626870.8179 44 | 42,2014-04-30,65.41,70.99,63.59,69.81,1265756.9234 45 | 43,2014-05-01,69.93,71.1,68.39,69.02,594824.2073 46 | 44,2014-05-02,69.01,69.67,65.74,66.2,540659.6148 47 | 45,2014-05-03,66.2,66.66,63.88,64.93,420513.6942 48 | 46,2014-05-04,64.88,65.3,63.1,64.66,387503.374 49 | 47,2014-05-05,64.72,64.86,63.1,63.79,285476.3734 50 | 48,2014-05-06,63.78,67.19,61.2,65.22,587849.3645 51 | 49,2014-05-07,65.16,66.89,63.9,66.77,375226.9445 52 | 50,2014-05-08,66.77,68.48,66.05,66.43,534765.0389 53 | 51,2014-05-09,66.43,68.5,65.4,68.23,513066.7434 54 | 52,2014-05-10,68.23,68.51,67.3,67.51,375058.4273 55 | 53,2014-05-11,67.51,67.69,64.0,64.17,333601.4217 56 | 54,2014-05-12,64.15,65.4,63.9,64.84,303816.266 57 | 55,2014-05-13,64.85,65.17,64.4,64.51,134006.1582 58 | 56,2014-05-14,64.54,65.4,64.43,64.94,176177.5523 59 | 57,2014-05-15,64.9,65.94,64.9,65.6,166081.1836 60 | 58,2014-05-16,65.6,65.77,64.5,65.37,184777.4561 61 | 59,2014-05-17,65.38,65.5,64.89,65.05,82117.8132 62 | 60,2014-05-18,65.03,65.06,64.53,64.6,42758.3525 63 | 61,2014-05-19,64.58,64.84,64.37,64.6,57406.1019 64 | 62,2014-05-20,64.62,65.82,64.54,65.82,148667.8595 65 | 63,2014-05-21,65.82,67.5,65.79,66.4,276600.4499 66 | 64,2014-05-22,66.37,67.0,65.6,66.21,203334.0127 67 | 65,2014-05-23,66.21,74.0,66.15,70.85,879219.1101 68 | 66,2014-05-24,70.85,70.85,68.81,69.15,238727.1893 69 | 67,2014-05-25,69.16,73.7,68.85,71.39,727442.8314 70 | 68,2014-05-26,71.37,73.39,71.2,72.02,481347.8527 71 | 69,2014-05-27,72.01,72.57,68.99,70.2,279809.7278 72 | 70,2014-05-28,70.2,70.67,68.5,69.0,151554.9862 73 | 71,2014-05-29,68.97,69.21,67.58,68.1,98083.3205 74 | 72,2014-05-30,68.14,72.03,67.05,70.66,364481.8234 75 | 73,2014-05-31,70.69,70.9,68.99,69.32,320617.4736 76 | 74,2014-06-01,69.39,72.5,67.1,71.88,826695.0255 77 | 75,2014-06-02,71.91,76.51,70.4,70.4,1548594.9676 78 | 76,2014-06-03,70.55,73.0,70.4,72.23,483074.8769 79 | 77,2014-06-04,72.23,72.89,67.8,69.2,409912.6874 80 | 78,2014-06-05,69.2,71.21,68.59,70.31,321912.9877 81 | 79,2014-06-06,70.27,71.2,70.03,70.61,150983.4195 82 | 80,2014-06-07,70.64,70.69,69.12,69.79,183943.9137 83 | 81,2014-06-08,69.86,70.69,69.12,70.04,342160.0364 84 | 82,2014-06-09,70.04,71.4,69.35,69.84,2387706.3743 85 | 83,2014-06-10,69.82,70.4,69.25,70.11,254943.5412 86 | 84,2014-06-11,70.02,70.13,69.05,69.42,119256.986 87 | 85,2014-06-12,69.39,69.52,65.5,65.88,258732.3367 88 | 86,2014-06-13,65.88,66.7,63.99,64.85,224376.2796 89 | 87,2014-06-14,64.85,66.0,61.89,61.96,222513.5352 90 | 88,2014-06-15,61.96,62.79,59.85,60.19,292062.4101 91 | 89,2014-06-16,60.14,63.6,60.0,61.28,356971.6039 92 | 90,2014-06-17,61.25,61.58,60.01,60.39,223645.8895 93 | 91,2014-06-18,60.36,60.85,59.99,60.48,204712.9403 94 | 92,2014-06-19,60.47,64.83,60.21,63.01,411477.0403 95 | 93,2014-06-20,63.01,64.2,61.59,61.9,389400.198 96 | 94,2014-06-21,61.82,62.22,60.7,62.11,255739.6095 97 | 95,2014-06-22,62.11,62.41,61.68,61.91,202751.8345 98 | 96,2014-06-23,61.91,61.93,60.6,60.86,277870.2044 99 | 97,2014-06-24,60.87,61.4,60.46,61.0,218582.0658 100 | 98,2014-06-25,60.98,61.06,58.53,58.77,247398.1379 101 | 99,2014-06-26,58.8,58.8,55.0,56.9,303924.733 102 | 100,2014-06-27,56.9,58.5,56.5,57.6,243746.7127 103 | 101,2014-06-28,57.6,58.45,57.33,57.55,164682.5264 104 | 102,2014-06-29,57.55,58.12,56.63,56.79,161564.546 105 | 103,2014-06-30,56.75,57.0,55.0,55.37,467512.9385 106 | 104,2014-07-01,55.37,56.2,55.05,55.28,268582.8025 107 | 105,2014-07-02,55.29,55.42,46.21,51.9,1354625.5486 108 | 106,2014-07-03,51.9,52.29,49.2,49.58,508283.6039 109 | 107,2014-07-04,49.58,49.99,48.92,49.31,207949.5036 110 | 108,2014-07-05,49.28,49.29,41.0,44.81,1609941.3716 111 | 109,2014-07-06,44.82,45.9,41.5,43.3,736784.6268 112 | 110,2014-07-07,43.3,47.95,42.86,45.87,1569933.4342 113 | 111,2014-07-08,45.88,48.8,45.5,47.41,1479332.4887 114 | 112,2014-07-09,47.41,49.4,47.1,47.94,1219798.9899 115 | 113,2014-07-10,47.94,48.41,47.27,47.93,828224.2235 116 | 114,2014-07-11,47.99,49.5,47.82,48.95,819306.9286 117 | 115,2014-07-12,48.99,51.98,47.82,51.74,1119625.0486 118 | 116,2014-07-13,51.68,56.5,51.28,55.5,2771787.4842 119 | 117,2014-07-14,55.5,55.6,52.61,53.25,1520798.8651 120 | 118,2014-07-15,53.24,54.3,52.79,53.35,653579.9978 121 | 119,2014-07-16,53.37,53.67,51.68,51.87,658300.8009 122 | 120,2014-07-17,51.88,53.13,51.3,52.86,776183.8345 123 | 121,2014-07-18,52.86,55.66,52.69,55.45,1153374.1388 124 | 122,2014-07-19,55.45,55.51,54.0,54.67,860434.7217 125 | 123,2014-07-20,54.68,54.73,52.61,52.85,768460.8868 126 | 124,2014-07-21,52.83,53.44,52.0,53.35,735267.2159 127 | 125,2014-07-22,53.36,53.96,52.83,53.37,1016575.3788 128 | 126,2014-07-23,53.33,53.59,52.85,53.03,401394.8296 129 | 127,2014-07-24,53.02,53.3,50.5,50.82,1182514.6992 130 | 128,2014-07-25,50.82,50.87,47.82,48.35,1467348.6498 131 | 129,2014-07-26,48.31,48.36,46.43,47.04,1950922.0482 132 | 130,2014-07-27,47.05,48.8,47.01,48.42,1333825.0634 133 | 131,2014-07-28,48.42,48.65,46.56,46.93,1138621.9593 134 | 132,2014-07-29,46.93,47.81,46.89,47.21,925739.3426 135 | 133,2014-07-30,47.23,47.47,45.5,45.78,787294.0738 136 | 134,2014-07-31,45.76,47.1,41.0,46.56,1705706.1463 137 | 135,2014-08-01,46.56,48.29,46.08,47.85,1096201.2287 138 | 136,2014-08-02,47.89,48.32,47.0,47.18,697818.3357 139 | 137,2014-08-03,47.16,47.5,46.49,46.94,435509.252 140 | 138,2014-08-04,46.94,46.96,45.58,46.1,549758.6754 141 | 139,2014-08-05,46.1,46.1,44.7,44.85,740711.7163 142 | 140,2014-08-06,44.85,45.32,44.0,44.4,496221.762 143 | 141,2014-08-07,44.38,44.78,42.12,43.12,1289279.8784 144 | 142,2014-08-08,43.12,45.6,43.09,43.96,1293589.6333 145 | 143,2014-08-09,43.97,44.4,42.62,43.1,661067.0877 146 | 144,2014-08-10,43.1,43.55,42.73,43.07,427396.9088 147 | 145,2014-08-11,43.07,43.1,41.32,42.05,638282.7555 148 | 146,2014-08-12,42.08,42.08,33.12,34.89,4393573.4514 149 | 147,2014-08-13,34.9,35.5,27.0,30.6,4500164.6694 150 | 148,2014-08-14,30.63,32.66,29.32,30.93,2863178.6387 151 | 149,2014-08-15,30.93,32.09,30.71,30.96,1250358.7251 152 | 150,2014-08-16,30.96,31.1,28.0,30.4,1245678.756 153 | 151,2014-08-17,30.4,31.0,28.31,29.09,956516.8803 154 | 152,2014-08-18,29.1,29.29,22.32,23.63,3245519.3365 155 | 153,2014-08-19,23.64,27.98,22.1,27.59,3133753.6659 156 | 154,2014-08-20,27.6,34.29,26.9,33.07,5090552.7576 157 | 155,2014-08-21,33.1,38.4,32.52,36.2,5004424.0228 158 | 156,2014-08-22,36.2,36.5,30.66,33.23,4131749.5717 159 | 157,2014-08-23,33.23,33.3,29.88,30.21,2317301.1462 160 | 158,2014-08-24,30.2,34.66,29.11,33.78,4435956.481 161 | 159,2014-08-25,33.82,34.58,31.51,31.88,2868133.0108 162 | 160,2014-08-26,31.88,34.45,31.65,34.03,2862075.7168 163 | 161,2014-08-27,33.93,36.0,32.82,33.19,2933710.8059 164 | 162,2014-08-28,33.17,33.86,31.65,32.11,2301612.304 165 | 163,2014-08-29,32.1,33.21,31.86,33.13,1689574.7247 166 | 164,2014-08-30,33.12,33.72,31.78,31.88,1620948.9404 167 | 165,2014-08-31,31.89,32.3,29.71,30.3,1788334.4206 168 | 166,2014-09-01,30.3,30.74,29.35,30.08,1813563.7916 169 | 167,2014-09-02,30.07,30.18,28.17,28.87,2009202.1381 170 | 168,2014-09-03,28.87,30.39,28.78,29.99,2006995.8123 171 | 169,2014-09-04,29.99,32.24,29.64,31.89,2557113.6589 172 | 170,2014-09-05,31.87,32.6,30.45,30.72,1967330.8067 173 | 171,2014-09-06,30.71,31.28,30.2,30.67,1344504.1007 174 | 172,2014-09-07,30.67,32.19,30.5,31.83,1442838.6671 175 | 173,2014-09-08,31.81,32.0,30.49,30.98,1221314.0288 176 | 174,2014-09-09,30.98,31.45,30.49,30.85,1467323.9591 177 | 175,2014-09-10,30.85,33.26,30.77,32.94,2221975.436 178 | 176,2014-09-11,32.94,34.0,32.44,32.65,2760786.946 179 | 177,2014-09-12,32.66,33.65,32.54,33.2,1748253.1392 180 | 178,2014-09-13,33.2,33.71,32.61,33.36,1574593.4725 181 | 179,2014-09-14,33.36,33.69,33.04,33.38,895614.8209 182 | 180,2014-09-15,33.36,33.42,31.68,31.96,1279580.9123 183 | 181,2014-09-16,31.96,32.0,31.28,31.4,1095835.7121 184 | 182,2014-09-17,31.4,31.81,30.99,31.44,1405907.6038 185 | 183,2014-09-18,31.44,31.54,30.09,30.43,1807136.623 186 | 184,2014-09-19,30.41,30.44,26.31,27.16,3619734.6708 187 | 185,2014-09-20,27.16,28.52,26.46,27.93,2596890.8467 188 | 186,2014-09-21,27.92,28.19,25.46,26.29,2814905.2494 189 | 187,2014-09-22,26.29,27.4,25.7,26.16,2091149.3107 190 | 188,2014-09-23,26.14,26.6,25.7,26.1,1392139.5244 191 | 189,2014-09-24,26.1,30.0,25.9,28.98,2551839.088 192 | 190,2014-09-25,28.99,29.1,27.11,27.83,1688608.6219 193 | 191,2014-09-26,27.83,28.08,26.9,27.37,1291526.5546 194 | 192,2014-09-27,27.4,27.7,26.89,26.96,878224.6477 195 | 193,2014-09-28,26.96,27.45,25.6,26.02,1370509.6117 196 | 194,2014-09-29,26.01,26.8,25.67,26.4,1702697.3693 197 | 195,2014-09-30,26.41,27.4,26.0,27.21,1663756.5529 198 | 196,2014-10-01,27.21,28.15,27.0,27.2,1969351.1322 199 | 197,2014-10-02,27.2,27.67,26.47,26.5,776106.0669 200 | 198,2014-10-03,26.55,26.8,26.02,26.25,582111.8528 201 | 199,2014-10-04,26.24,26.75,24.0,24.32,1806255.2438 202 | 200,2014-10-05,24.32,25.13,21.14,21.9,2470073.0641 203 | 201,2014-10-06,21.89,24.28,21.75,24.03,2427223.9045 204 | 202,2014-10-07,24.02,24.43,22.64,23.25,1634885.7319 205 | 203,2014-10-08,23.27,24.0,23.05,23.9,1026037.0831 206 | 204,2014-10-09,23.89,24.69,23.63,24.35,1632293.7011 207 | 205,2014-10-10,24.34,24.43,23.15,23.36,1089227.917 208 | 206,2014-10-11,23.37,23.87,22.56,22.64,650581.5355 209 | 207,2014-10-12,22.63,23.4,22.6,23.28,505623.0107 210 | 208,2014-10-13,23.28,23.83,23.1,23.36,679781.0319 211 | 209,2014-10-14,23.35,25.99,23.2,25.26,2056331.8356 212 | 210,2014-10-15,25.26,25.4,24.48,24.65,1052197.8076 213 | 211,2014-10-16,24.65,25.2,24.32,24.51,534419.541 214 | 212,2014-10-17,24.51,24.68,24.2,24.4,457919.509 215 | 213,2014-10-18,24.4,24.95,24.1,24.86,482549.6969 216 | 214,2014-10-19,24.86,25.1,24.27,24.53,448388.2334 217 | 215,2014-10-20,24.52,24.58,23.68,24.07,580949.1188 218 | 216,2014-10-21,24.07,24.34,23.89,24.11,298981.6675 219 | 217,2014-10-22,24.12,24.27,23.43,23.6,304975.9805 220 | 218,2014-10-23,23.6,23.78,22.74,22.98,576443.1851 221 | 219,2014-10-24,22.96,23.18,22.7,22.97,289693.8154 222 | 220,2014-10-25,22.97,23.05,22.15,22.48,431015.0767 223 | 221,2014-10-26,22.49,23.1,22.35,22.68,362461.1394 224 | 222,2014-10-27,22.7,23.95,22.6,23.59,879952.6714 225 | 223,2014-10-28,23.59,23.92,23.08,23.4,593746.7537 226 | 224,2014-10-29,23.41,23.5,22.83,23.0,532757.2243 227 | 225,2014-10-30,22.99,23.06,22.69,22.72,344722.5403 228 | 226,2014-10-31,22.72,23.35,22.64,23.02,459622.7389 229 | 227,2014-11-01,23.02,23.11,21.2,21.86,762780.2104 230 | 228,2014-11-02,21.85,22.29,21.61,21.82,321594.6999 231 | 229,2014-11-03,21.83,22.4,21.8,21.8,316792.2624 232 | 230,2014-11-04,21.81,22.13,21.6,21.89,711519.6788 233 | 231,2014-11-05,21.89,22.25,21.51,22.17,624075.4153 234 | 232,2014-11-06,22.17,22.5,22.09,22.39,999322.5967 235 | 233,2014-11-07,22.39,22.5,21.78,21.86,395487.1146 236 | 234,2014-11-08,21.85,21.94,21.51,21.7,447546.1736 237 | 235,2014-11-09,21.7,22.12,21.6,22.06,279756.2391 238 | 236,2014-11-10,22.06,22.88,21.91,22.66,489630.1709 239 | 237,2014-11-11,22.65,22.75,22.25,22.37,334525.3691 240 | 238,2014-11-12,22.37,24.3,22.3,23.99,1154898.6392 241 | 239,2014-11-13,23.99,27.12,23.9,26.05,2200585.5572 242 | 240,2014-11-14,26.05,26.22,23.64,24.28,1003773.6857 243 | 241,2014-11-15,24.28,24.8,23.3,23.59,519887.7081 244 | 242,2014-11-16,23.6,23.9,23.25,23.6,303519.2784 245 | 243,2014-11-17,23.61,24.56,23.58,24.25,376684.2639 246 | 244,2014-11-18,24.25,24.31,22.96,23.2,319613.7242 247 | 245,2014-11-19,23.2,23.6,22.95,23.18,233336.8174 248 | 246,2014-11-20,23.17,23.4,21.88,22.17,396556.6197 249 | 247,2014-11-21,22.17,22.29,21.1,21.49,405687.6584 250 | 248,2014-11-22,21.49,22.2,21.34,21.72,268759.9523 251 | 249,2014-11-23,21.72,21.84,21.36,21.7,259120.8975 252 | 250,2014-11-24,21.7,22.55,21.7,22.36,368091.6805 253 | 251,2014-11-25,22.36,22.86,22.16,22.28,421943.675 254 | 252,2014-11-26,22.28,22.39,21.61,21.89,260036.3787 255 | 253,2014-11-27,21.89,22.0,21.7,21.82,182102.0532 256 | 254,2014-11-28,21.83,21.94,21.42,21.84,233189.2177 257 | 255,2014-11-29,21.82,22.43,21.78,22.13,231755.0413 258 | 256,2014-11-30,22.13,22.22,21.9,21.97,219873.4827 259 | 257,2014-12-01,21.96,22.22,21.82,22.08,208822.5461 260 | 258,2014-12-02,22.09,22.71,22.0,22.45,434621.9861 261 | 259,2014-12-03,22.45,22.58,21.92,22.25,477513.5624 262 | 260,2014-12-04,22.25,22.41,22.06,22.14,369260.4627 263 | 261,2014-12-05,22.15,22.29,22.0,22.18,389687.213 264 | 262,2014-12-06,22.18,22.3,22.14,22.25,424045.1935 265 | 263,2014-12-07,22.27,23.3,22.21,22.97,760270.9561 266 | 264,2014-12-08,22.95,23.35,22.57,22.82,583087.6151 267 | 265,2014-12-09,22.82,22.87,21.2,21.74,574553.7658 268 | 266,2014-12-10,21.74,21.9,21.59,21.68,137064.3214 269 | 267,2014-12-11,21.68,22.21,21.17,21.68,297190.4406 270 | 268,2014-12-12,21.69,21.7,21.3,21.48,165433.9897 271 | 269,2014-12-13,21.48,21.57,21.33,21.45,242293.2223 272 | 270,2014-12-14,21.44,21.61,21.41,21.56,680937.0197 273 | 271,2014-12-15,21.56,21.66,21.49,21.54,129889.1749 274 | 272,2014-12-16,21.54,21.57,18.27,19.26,1007542.5162 275 | 273,2014-12-17,19.26,19.34,18.0,18.37,511603.1362 276 | 274,2014-12-18,18.39,18.72,16.51,17.41,698355.8348 277 | 275,2014-12-19,17.41,17.91,16.84,17.78,388756.0456 278 | 276,2014-12-20,17.77,18.33,17.68,18.12,362076.8364 279 | 277,2014-12-21,18.12,18.2,17.6,17.85,233249.3636 280 | 278,2014-12-22,17.86,18.23,17.68,17.97,313303.0114 281 | 279,2014-12-23,17.96,18.18,17.89,17.97,205666.4621 282 | 280,2014-12-24,17.97,18.0,17.65,17.65,117711.4896 283 | 281,2014-12-25,17.65,17.69,16.5,16.69,435616.5051 284 | 282,2014-12-26,16.69,17.32,16.64,17.23,239157.0601 285 | 283,2014-12-27,17.22,17.55,16.8,16.87,217083.4099 286 | 284,2014-12-28,16.86,17.19,16.56,16.88,170449.5132 287 | 285,2014-12-29,16.88,17.09,16.65,16.84,202679.6727 288 | 286,2014-12-30,16.83,16.88,16.56,16.79,113213.326 289 | 287,2014-12-31,16.77,16.93,16.67,16.86,92067.3247 290 | 288,2015-01-01,16.85,16.93,16.71,16.76,73516.4839 291 | 289,2015-01-02,16.76,16.79,16.31,16.58,125070.5827 292 | 290,2015-01-03,16.58,16.61,13.85,14.24,1047427.1554 293 | 291,2015-01-04,14.24,14.29,11.05,12.08,1514059.4762 294 | 292,2015-01-05,12.08,13.47,11.91,12.95,1003701.4324 295 | 293,2015-01-06,12.95,13.15,12.67,12.8,713422.6904 296 | 294,2015-01-07,12.79,13.28,12.63,12.9,850268.7615 297 | 295,2015-01-08,12.91,13.22,12.34,12.4,453239.5777 298 | 296,2015-01-09,12.4,12.48,12.02,12.2,185724.7518 299 | 297,2015-01-10,12.2,12.35,9.8,10.07,941391.3431 300 | 298,2015-01-11,10.08,11.68,10.0,10.79,1129111.5043 301 | 299,2015-01-12,10.79,11.14,10.4,10.77,762119.7583 302 | 300,2015-01-13,10.78,10.9,9.12,9.8,958877.0922 303 | 301,2015-01-14,9.8,9.9,5.12,7.7,1628569.9416 304 | 302,2015-01-15,7.7,8.28,6.82,7.94,1095257.9614 305 | 303,2015-01-16,7.94,9.13,7.61,8.54,1001716.9097 306 | 304,2015-01-17,8.53,8.7,7.65,7.79,598386.8927 307 | 305,2015-01-18,7.79,8.55,7.54,8.13,842572.857 308 | 306,2015-01-19,8.13,8.42,8.01,8.15,412075.3921 309 | 307,2015-01-20,8.13,8.35,7.92,8.17,395911.6741 310 | 308,2015-01-21,8.19,8.32,8.11,8.2,204892.0911 311 | 309,2015-01-22,8.21,8.99,8.19,8.68,597557.1885 312 | 310,2015-01-23,8.68,8.85,8.5,8.78,426847.62 313 | 311,2015-01-24,8.76,9.5,8.75,9.42,738480.8598 314 | 312,2015-01-25,9.42,14.8,9.41,13.29,2614319.5932 315 | 313,2015-01-26,13.26,14.66,12.51,12.74,1920183.5083 316 | 314,2015-01-27,12.74,13.8,11.64,12.76,1208291.1748 317 | 315,2015-01-28,12.77,13.45,12.2,12.49,854280.8285 318 | 316,2015-01-29,12.49,12.53,11.51,11.92,733839.9419 319 | 317,2015-01-30,11.92,12.56,11.75,11.92,482319.5559 320 | 318,2015-01-31,11.94,12.2,11.81,11.96,309475.5077 321 | 319,2015-02-01,11.99,12.02,10.21,10.98,573135.4011 322 | 320,2015-02-02,10.98,11.69,10.85,11.05,516983.9291 323 | 321,2015-02-03,11.05,12.26,11.03,11.71,512404.1542 324 | 322,2015-02-04,11.72,11.8,10.92,11.22,401797.8162 325 | 323,2015-02-05,11.18,11.3,10.81,10.87,205270.8174 326 | 324,2015-02-06,10.88,11.25,10.78,11.22,248825.1276 327 | 325,2015-02-07,11.24,11.43,11.08,11.22,221524.4503 328 | 326,2015-02-08,11.22,11.35,10.96,10.97,127748.0762 329 | 327,2015-02-09,10.97,11.14,10.68,10.77,165214.6689 330 | 328,2015-02-10,10.77,10.95,10.51,10.65,139298.1361 331 | 329,2015-02-11,10.67,11.23,10.64,10.96,146903.6072 332 | 330,2015-02-12,10.97,11.0,10.71,10.88,96275.7932 333 | 331,2015-02-13,10.88,11.57,10.86,11.52,300473.3822 334 | 332,2015-02-14,11.52,11.88,11.32,11.58,294194.395 335 | 333,2015-02-15,11.58,12.72,11.54,11.71,461572.0474 336 | 334,2015-02-16,11.72,11.83,11.08,11.19,315160.2956 337 | 335,2015-02-17,11.19,11.56,11.17,11.42,114465.9012 338 | 336,2015-02-18,11.41,11.77,11.23,11.33,91297.7712 339 | 337,2015-02-19,11.32,11.5,11.26,11.43,40632.3715 340 | 338,2015-02-20,11.43,11.64,11.42,11.5,73129.4506 341 | 339,2015-02-21,11.5,11.63,11.42,11.47,51808.2426 342 | 340,2015-02-22,11.47,11.61,11.17,11.23,79993.4599 343 | 341,2015-02-23,11.23,11.35,11.13,11.26,89489.8706 344 | 342,2015-02-24,11.26,11.43,11.2,11.35,53593.6102 345 | 343,2015-02-25,11.35,11.42,11.2,11.3,52974.4358 346 | 344,2015-02-26,11.3,11.31,11.19,11.25,50907.7138 347 | 345,2015-02-27,11.24,11.89,11.24,11.58,161257.9016 348 | 346,2015-02-28,11.57,11.77,11.47,11.57,98220.104 349 | 347,2015-03-01,11.57,11.62,11.34,11.47,92366.7582 350 | 348,2015-03-02,11.47,12.32,11.44,11.85,331651.6078 351 | 349,2015-03-03,11.86,12.44,11.85,12.06,310322.7536 352 | 350,2015-03-04,12.06,12.45,12.05,12.3,271240.0674 353 | 351,2015-03-05,12.3,12.37,11.92,12.0,212642.3429 354 | 352,2015-03-06,12.0,12.13,11.71,11.91,169021.1169 355 | 353,2015-03-07,11.89,11.96,11.8,11.91,63100.4365 356 | 354,2015-03-08,11.91,12.0,11.89,11.91,48480.7457 357 | 355,2015-03-09,11.92,12.1,11.75,12.04,110753.0457 358 | 356,2015-03-10,12.03,13.09,12.01,12.53,528485.6142 359 | 357,2015-03-11,12.53,12.69,12.38,12.6,161669.0974 360 | 358,2015-03-12,12.62,13.0,12.45,12.77,293514.4216 361 | 359,2015-03-13,12.77,12.88,12.57,12.7,163304.2074 362 | 360,2015-03-14,12.7,12.72,12.5,12.58,103699.131 363 | 361,2015-03-15,12.59,12.78,12.45,12.65,136646.5368 364 | 362,2015-03-16,12.65,12.9,12.58,12.71,184036.6235 365 | 363,2015-03-17,12.7,12.84,12.5,12.54,169579.9542 366 | 364,2015-03-18,12.57,12.67,11.65,11.73,469517.4147 367 | 365,2015-03-19,11.73,11.74,10.04,11.1,646900.0361 368 | 366,2015-03-20,11.1,11.49,10.75,11.05,323092.985 369 | 367,2015-03-21,11.05,11.1,10.69,10.94,346129.8104 370 | 368,2015-03-22,10.94,10.96,10.84,10.89,87091.4127 371 | 369,2015-03-23,10.89,11.18,10.87,11.02,166433.2107 372 | 370,2015-03-24,11.02,11.07,10.13,10.26,256092.5302 373 | 371,2015-03-25,10.25,11.3,9.71,10.38,521218.6302 374 | 372,2015-03-26,10.38,10.75,10.21,10.58,353773.325 375 | 373,2015-03-27,10.58,10.66,10.37,10.47,141788.2284 376 | 374,2015-03-28,10.47,10.66,10.44,10.54,178827.6141 377 | 375,2015-03-29,10.54,10.63,10.22,10.34,150538.6853 378 | 376,2015-03-30,10.34,10.45,10.14,10.37,159831.2129 379 | 377,2015-03-31,10.37,10.45,10.15,10.22,136601.2368 380 | 378,2015-04-01,10.22,10.31,10.1,10.23,147875.6666 381 | 379,2015-04-02,10.22,10.42,10.19,10.34,127765.6583 382 | 380,2015-04-03,10.35,10.53,10.33,10.46,190271.5389 383 | 381,2015-04-04,10.45,10.53,10.35,10.4,104275.4381 384 | 382,2015-04-05,10.39,10.58,10.37,10.51,280527.8471 385 | 383,2015-04-06,10.51,10.59,10.43,10.47,420766.4684 386 | 384,2015-04-07,10.47,10.52,10.35,10.45,214333.5368 387 | 385,2015-04-08,10.45,10.47,9.98,10.04,222077.3503 388 | 386,2015-04-09,10.04,10.36,9.53,9.89,303143.5923 389 | 387,2015-04-10,9.89,9.99,9.33,9.42,227574.0501 390 | 388,2015-04-11,9.43,9.54,9.28,9.49,157239.3179 391 | 389,2015-04-12,9.47,9.5,8.51,9.13,430899.1299 392 | 390,2015-04-13,9.14,9.2,9.04,9.14,136855.5337 393 | 391,2015-04-14,9.14,9.19,8.25,8.36,393696.4427 394 | 392,2015-04-15,8.36,8.86,8.28,8.45,440227.6548 395 | 393,2015-04-16,8.45,8.74,8.34,8.67,444907.5293 396 | 394,2015-04-17,8.67,8.98,8.66,8.7,381098.5002 397 | 395,2015-04-18,8.68,8.86,8.6,8.69,248328.6973 398 | 396,2015-04-19,8.69,8.84,8.69,8.81,267732.5425 399 | 397,2015-04-20,8.81,8.84,8.6,8.72,215609.9869 400 | 398,2015-04-21,8.72,8.77,8.67,8.72,153666.8905 401 | 399,2015-04-22,8.72,9.18,8.7,9.14,476932.3227 402 | 400,2015-04-23,9.14,9.15,8.99,9.01,166295.562 403 | 401,2015-04-24,9.01,9.1,8.8,8.87,199388.2695 404 | 402,2015-04-25,8.85,8.88,8.69,8.72,168425.5117 405 | 403,2015-04-26,8.72,8.75,8.03,8.1,305598.6175 406 | 404,2015-04-27,8.07,8.42,8.07,8.41,323858.0056 407 | 405,2015-04-28,8.4,8.62,8.36,8.44,224404.3448 408 | 406,2015-04-29,8.45,8.5,8.22,8.43,158461.8225 409 | 407,2015-04-30,8.43,9.1,8.4,8.85,347193.7699 410 | 408,2015-05-01,8.83,8.96,8.75,8.79,199060.3271 411 | 409,2015-05-02,8.79,8.83,8.68,8.75,86297.854 412 | 410,2015-05-03,8.75,9.02,8.74,8.88,263560.2623 413 | 411,2015-05-04,8.88,8.96,8.69,8.71,233222.4045 414 | 412,2015-05-05,8.71,8.78,8.6,8.68,202985.5734 415 | 413,2015-05-06,8.68,8.79,8.64,8.71,126779.0895 416 | 414,2015-05-07,8.73,8.75,8.53,8.69,165996.2204 417 | 415,2015-05-08,8.68,9.45,8.67,9.15,352837.9737 418 | 416,2015-05-09,9.15,9.29,8.91,9.02,385242.5281 419 | 417,2015-05-10,9.02,9.05,8.79,8.87,315317.6709 420 | 418,2015-05-11,8.86,9.02,8.5,8.96,258235.301 421 | 419,2015-05-12,8.96,9.05,8.85,8.97,272903.9373 422 | 420,2015-05-13,8.97,9.07,8.97,9.02,218235.8301 423 | 421,2015-05-14,9.02,9.18,8.88,8.95,253469.9182 424 | 422,2015-05-15,8.95,9.05,8.91,9.02,206626.7277 425 | 423,2015-05-16,9.02,9.05,8.99,9.02,140841.7958 426 | 424,2015-05-17,9.01,9.07,8.95,9.06,102961.9865 427 | 425,2015-05-18,9.05,9.08,9.01,9.07,172688.5213 428 | 426,2015-05-19,9.07,9.09,8.95,9.01,333812.738 429 | 427,2015-05-20,9.01,9.06,9.01,9.06,131293.7283 430 | 428,2015-05-21,9.06,9.23,9.04,9.2,202931.9394 431 | 429,2015-05-22,9.2,10.86,9.15,10.75,1219253.9681 432 | 430,2015-05-23,10.75,11.99,10.75,11.34,2512913.6069 433 | 431,2015-05-24,11.32,11.5,10.92,11.38,1197421.0748 434 | 432,2015-05-25,11.39,11.48,11.2,11.26,689642.4882 435 | 433,2015-05-26,11.26,11.33,11.03,11.26,619351.1515 436 | 434,2015-05-27,11.24,11.69,11.21,11.43,831603.5524 437 | 435,2015-05-28,11.43,11.58,11.33,11.49,568842.1574 438 | 436,2015-05-29,11.49,11.56,11.24,11.46,576549.3914 439 | 437,2015-05-30,11.46,11.47,11.19,11.25,565085.7842 440 | 438,2015-05-31,11.24,11.3,9.95,10.38,1111169.8298 441 | 439,2015-06-01,10.38,10.49,9.87,9.91,1030917.0308 442 | 440,2015-06-02,9.92,10.53,9.89,10.39,893843.7075 443 | 441,2015-06-03,10.38,10.56,10.32,10.44,741666.6003 444 | 442,2015-06-04,10.44,10.6,10.36,10.45,686661.0719 445 | 443,2015-06-05,10.45,10.77,10.34,10.67,704345.8252 446 | 444,2015-06-06,10.67,11.18,10.62,10.95,954588.9226 447 | 445,2015-06-07,10.95,11.04,10.62,10.67,618354.5969 448 | 446,2015-06-08,10.67,11.24,10.65,11.1,770489.4557 449 | 447,2015-06-09,11.1,11.19,11.02,11.11,533470.0345 450 | 448,2015-06-10,11.11,11.15,10.87,10.92,540627.3158 451 | 449,2015-06-11,10.91,11.2,10.78,11.11,624457.2579 452 | 450,2015-06-12,11.11,11.3,11.06,11.22,580897.75 453 | 451,2015-06-13,11.21,11.58,11.11,11.54,730217.6565 454 | 452,2015-06-14,11.54,12.83,11.42,12.32,2124199.2619 455 | 453,2015-06-15,12.31,12.6,12.31,12.48,1200445.6814 456 | 454,2015-06-16,12.48,16.15,12.43,15.95,4764613.0814 457 | 455,2015-06-17,15.95,20.3,15.21,18.65,8941605.5329 458 | 456,2015-06-18,18.66,19.79,18.1,19.01,4421319.1313 459 | 457,2015-06-19,19.01,19.69,17.37,17.67,4015490.5167 460 | 458,2015-06-20,17.67,19.46,16.78,18.96,4753153.9622 461 | 459,2015-06-21,18.98,19.26,17.6,18.18,3237203.0824 462 | 460,2015-06-22,18.18,19.11,18.02,18.75,2281752.5045 463 | 461,2015-06-23,18.75,19.0,18.3,18.49,1532112.6863 464 | 462,2015-06-24,18.47,18.69,17.18,17.35,1880684.9592 465 | 463,2015-06-25,17.37,18.2,16.29,17.68,3454672.8834 466 | 464,2015-06-26,17.69,18.2,17.45,17.57,2247390.4855 467 | 465,2015-06-27,17.56,18.77,17.45,18.6,2699754.7569 468 | 466,2015-06-28,18.59,19.49,18.56,19.18,3652449.6701 469 | 467,2015-06-29,19.18,22.0,18.68,21.9,4493675.9742 470 | 468,2015-06-30,21.91,27.3,21.9,25.92,11985151.0014 471 | 469,2015-07-01,25.93,25.99,23.48,24.69,5479342.2322 472 | 470,2015-07-02,24.7,26.05,24.29,25.06,5953566.6274 473 | 471,2015-07-03,25.07,25.74,25.0,25.5,3229701.5629 474 | 472,2015-07-04,25.52,25.77,25.02,25.4,2866460.9133 475 | 473,2015-07-05,25.4,25.71,24.98,25.57,2408806.2286 476 | 474,2015-07-06,25.56,34.98,25.52,34.06,13443437.8561 477 | 475,2015-07-07,34.07,35.86,30.47,33.11,8663271.0122 478 | 476,2015-07-08,33.11,40.0,31.88,38.88,10298145.399 479 | 477,2015-07-09,38.88,48.9,36.54,45.6,14864499.8956 480 | 478,2015-07-10,45.61,55.4,26.2,33.63,20021170.113 481 | 479,2015-07-11,33.64,36.5,21.33,24.06,13851238.4412 482 | 480,2015-07-12,24.06,34.21,23.66,32.06,12154575.9993 483 | 481,2015-07-13,32.06,33.75,27.01,30.35,10309848.1197 484 | 482,2015-07-14,30.35,30.6,27.38,29.85,8095778.3754 485 | 483,2015-07-15,29.86,29.89,27.58,28.02,4553335.6936 486 | 484,2015-07-16,28.02,28.18,19.81,20.04,15096730.984 487 | 485,2015-07-17,20.04,24.17,20.04,22.99,9887042.8019 488 | 486,2015-07-18,23.0,26.02,22.76,23.86,7658404.5891 489 | 487,2015-07-19,23.87,25.17,23.52,24.04,6013009.9458 490 | 488,2015-07-20,24.04,24.1,21.86,23.52,7060557.9404 491 | 489,2015-07-21,23.5,24.99,22.87,23.59,5806446.2048 492 | 490,2015-07-22,23.6,23.88,22.49,23.82,6238316.2496 493 | 491,2015-07-23,23.82,23.95,23.05,23.36,3593924.4154 494 | 492,2015-07-24,23.36,27.23,23.06,26.77,11809645.3031 495 | 493,2015-07-25,26.77,30.41,26.5,28.69,13849511.0476 496 | 494,2015-07-26,28.69,29.68,27.3,28.89,8388282.5599 497 | 495,2015-07-27,28.89,29.58,28.2,28.63,6339447.5017 498 | 496,2015-07-28,28.63,32.23,28.56,31.27,10214225.5211 499 | 497,2015-07-29,31.28,32.0,29.08,29.89,8903906.5503 500 | 498,2015-07-30,29.9,30.18,27.75,28.27,8598868.7111 501 | 499,2015-07-31,28.27,29.8,27.77,28.59,7061548.9273 502 | 500,2015-08-01,28.58,28.97,24.94,25.33,8951456.2698 503 | 501,2015-08-02,25.33,26.06,23.6,25.03,9757353.8275 504 | 502,2015-08-03,25.02,27.17,24.8,26.88,11539219.4223 505 | 503,2015-08-04,26.89,27.99,25.7,27.18,8876337.6657 506 | 504,2015-08-05,27.18,27.59,26.5,27.11,6217318.3037 507 | 505,2015-08-06,27.11,27.31,24.71,25.41,6279671.5706 508 | 506,2015-08-07,25.41,26.51,24.46,26.14,7504276.6211 509 | 507,2015-08-08,26.14,26.56,24.7,25.25,5457822.764 510 | 508,2015-08-09,25.24,25.29,23.36,23.89,7859646.1614 511 | 509,2015-08-10,23.9,24.8,23.68,24.33,5906795.9815 512 | 510,2015-08-11,24.34,25.47,24.25,25.23,5507154.9516 513 | 511,2015-08-12,25.23,26.18,25.13,25.49,5607159.7734 514 | 512,2015-08-13,25.49,25.92,24.54,24.76,4006203.0302 515 | 513,2015-08-14,24.76,25.78,24.35,25.55,5050794.184 516 | 514,2015-08-15,25.56,25.93,25.36,25.68,2923380.5976 517 | 515,2015-08-16,25.68,25.74,24.63,25.11,3165255.5645 518 | 516,2015-08-17,25.11,25.81,24.93,25.41,3712570.8891 519 | 517,2015-08-18,25.41,25.53,24.9,25.14,2630244.7267 520 | 518,2015-08-19,25.13,25.2,22.44,22.79,6507551.2454 521 | 519,2015-08-20,22.8,23.5,22.12,22.85,5406139.3369 522 | 520,2015-08-21,22.86,23.37,22.84,23.0,3108159.2863 523 | 521,2015-08-22,23.0,23.15,22.28,22.44,4071793.722 524 | 522,2015-08-23,22.44,22.75,21.89,22.28,4065583.5067 525 | 523,2015-08-24,22.28,22.29,19.7,20.44,10509010.2026 526 | 524,2015-08-25,20.44,20.46,16.0,17.99,19051262.9602 527 | 525,2015-08-26,17.99,19.8,17.86,19.1,15125765.823 528 | 526,2015-08-27,19.09,19.29,18.74,18.97,5369387.5794 529 | 527,2015-08-28,18.97,19.14,17.32,18.29,10217427.1337 530 | 528,2015-08-29,18.3,19.19,18.01,18.37,7585162.2567 531 | 529,2015-08-30,18.37,18.59,17.8,17.9,4028754.3519 532 | 530,2015-08-31,17.9,18.35,17.48,18.13,7254640.284 533 | 531,2015-09-01,18.14,18.46,17.79,18.02,4891443.3965 534 | 532,2015-09-02,18.02,18.11,17.55,17.76,4412599.323 535 | 533,2015-09-03,17.77,17.88,17.02,17.14,4404844.6358 536 | 534,2015-09-04,17.14,17.62,16.6,17.38,7799735.6292 537 | 535,2015-09-05,17.38,17.95,16.93,17.95,6251819.8445 538 | 536,2015-09-06,17.94,20.18,17.94,19.81,17159094.8997 539 | 537,2015-09-07,19.81,19.96,19.09,19.52,8354872.5356 540 | 538,2015-09-08,19.52,20.25,19.23,19.42,9404965.4925 541 | 539,2015-09-09,19.42,19.58,18.74,18.89,7565557.4322 542 | 540,2015-09-10,18.89,19.07,18.54,18.85,6463617.6971 543 | 541,2015-09-11,18.84,19.21,18.72,18.95,4096521.8569 544 | 542,2015-09-12,18.95,19.11,18.45,18.6,3235615.475 545 | 543,2015-09-13,18.59,18.59,17.9,18.03,4205471.1654 546 | 544,2015-09-14,18.01,18.4,17.78,18.25,4054881.3485 547 | 545,2015-09-15,18.24,18.38,18.03,18.08,2629358.2651 548 | 546,2015-09-16,18.08,18.32,17.8,17.98,2685427.0389 549 | 547,2015-09-17,17.98,18.34,17.91,18.22,4041454.1265 550 | 548,2015-09-18,18.22,19.42,18.22,19.06,9086697.4914 551 | 549,2015-09-19,19.06,19.13,18.26,18.4,4547240.991 552 | 550,2015-09-20,18.4,18.46,18.0,18.3,4296616.6319 553 | 551,2015-09-21,18.31,18.39,17.84,17.93,5123840.1129 554 | 552,2015-09-22,17.93,18.7,17.8,18.33,5714987.2693 555 | 553,2015-09-23,18.33,18.84,18.27,18.49,4791714.303 556 | 554,2015-09-24,18.49,18.94,18.4,18.85,4802338.7683 557 | 555,2015-09-25,18.85,19.08,18.65,18.74,6701287.0026 558 | 556,2015-09-26,18.74,18.8,18.47,18.61,2225178.5858 559 | 557,2015-09-27,18.61,18.72,18.5,18.59,1654973.2318 560 | 558,2015-09-28,18.59,19.89,18.57,19.74,8155536.3776 561 | 559,2015-09-29,19.75,21.13,19.37,19.49,14575184.452 562 | 560,2015-09-30,19.49,19.71,19.1,19.36,5912485.4467 563 | 561,2015-10-01,19.36,19.7,18.95,19.42,6004203.5566 564 | 562,2015-10-02,19.42,19.49,19.09,19.23,3667179.5075 565 | 563,2015-10-03,19.22,19.66,19.17,19.58,2828990.8273 566 | 564,2015-10-04,19.58,19.78,19.2,19.39,4422368.5815 567 | 565,2015-10-05,19.39,19.44,19.07,19.37,3062656.3523 568 | 566,2015-10-06,19.35,20.07,19.31,19.89,4649049.1103 569 | 567,2015-10-07,19.89,20.65,19.83,20.11,8564618.8911 570 | 568,2015-10-08,20.11,20.14,19.65,19.78,3361380.0255 571 | 569,2015-10-09,19.78,20.19,19.64,20.06,4859719.4666 572 | 570,2015-10-10,20.05,20.27,19.83,20.0,3919486.6904 573 | 571,2015-10-11,20.0,20.09,19.92,20.03,2276397.6805 574 | 572,2015-10-12,20.03,20.56,20.02,20.24,5802655.4682 575 | 573,2015-10-13,20.24,20.71,20.02,20.47,5685123.7035 576 | 574,2015-10-14,20.47,20.79,19.92,20.29,7130664.255 577 | 575,2015-10-15,20.29,20.45,19.89,20.0,5428489.0562 578 | 576,2015-10-16,20.01,20.38,19.95,20.3,3912995.9526 579 | 577,2015-10-17,20.3,20.97,20.21,20.4,5185338.3129 580 | 578,2015-10-18,20.4,20.42,19.66,19.75,3043982.0237 581 | 579,2015-10-19,19.75,20.11,19.62,20.0,2072263.413 582 | 580,2015-10-20,20.02,20.25,19.93,20.1,2073283.3095 583 | 581,2015-10-21,20.09,20.34,19.9,20.02,2300076.3328 584 | 582,2015-10-22,20.01,20.26,19.94,20.2,2174028.9045 585 | 583,2015-10-23,20.2,20.27,20.07,20.15,1559327.4858 586 | 584,2015-10-24,20.15,20.22,20.1,20.17,824975.8978 587 | 585,2015-10-25,20.15,20.47,20.11,20.37,2606680.3337 588 | 586,2015-10-26,20.38,20.45,20.12,20.24,1620853.005 589 | 587,2015-10-27,20.25,20.38,20.13,20.27,1635986.6704 590 | 588,2015-10-28,20.27,20.32,20.21,20.29,1277149.6914 591 | 589,2015-10-29,20.29,20.3,20.18,20.26,1162198.3369 592 | 590,2015-10-30,20.26,28.88,20.25,26.63,23954348.4303 593 | 591,2015-10-31,26.62,27.42,25.3,25.65,13413158.8563 594 | 592,2015-11-01,25.65,26.09,24.68,25.43,10232816.4043 595 | 593,2015-11-02,25.43,26.95,25.03,26.45,8947599.9487 596 | 594,2015-11-03,26.46,31.3,26.35,31.15,16261190.7612 597 | 595,2015-11-04,31.15,35.75,29.2,34.6,21096071.5562 598 | 596,2015-11-05,34.6,34.75,25.15,25.79,16892317.0135 599 | 597,2015-11-06,25.78,27.21,21.85,23.7,12641724.1589 600 | 598,2015-11-07,23.7,24.7,22.7,23.41,8222000.7191 601 | 599,2015-11-08,23.41,24.03,23.04,23.33,3598927.987 602 | 600,2015-11-09,23.32,23.43,21.2,22.6,7035375.6856 603 | 601,2015-11-10,22.6,22.62,19.53,19.64,8030671.4833 604 | 602,2015-11-11,19.64,20.4,18.4,18.85,5470732.7204 605 | 603,2015-11-12,18.86,21.35,18.66,20.45,6285003.7351 606 | 604,2015-11-13,20.44,21.21,20.02,20.5,4196860.2844 607 | 605,2015-11-14,20.5,20.84,20.3,20.38,2115929.2948 608 | 606,2015-11-15,20.38,20.67,19.23,19.68,2070492.7734 609 | 607,2015-11-16,19.68,19.88,19.5,19.71,1664186.6447 610 | 608,2015-11-17,19.7,20.63,19.68,20.3,2327900.862 611 | 609,2015-11-18,20.33,20.6,20.18,20.39,1436137.9858 612 | 610,2015-11-19,20.39,20.64,19.9,20.09,1939016.7987 613 | 611,2015-11-20,20.08,20.17,19.71,20.08,1769741.5432 614 | 612,2015-11-21,20.08,20.4,19.97,20.15,1448419.8922 615 | 613,2015-11-22,20.16,20.35,20.03,20.14,850289.1425 616 | 614,2015-11-23,20.14,20.22,20.04,20.15,858917.9532 617 | 615,2015-11-24,20.14,20.16,19.96,20.07,769102.119 618 | 616,2015-11-25,20.07,21.29,19.76,21.15,4235729.8185 619 | 617,2015-11-26,21.15,24.16,20.65,22.85,30432697.5964 620 | 618,2015-11-27,22.85,23.56,21.65,22.97,19512629.8307 621 | 619,2015-11-28,22.97,23.21,22.29,22.45,7384865.939 622 | 620,2015-11-29,22.44,23.4,22.42,23.17,9539982.5425 623 | 621,2015-11-30,23.16,24.1,23.11,23.49,27000714.9373 624 | 622,2015-12-01,23.48,23.74,21.74,22.29,22035068.3496 625 | 623,2015-12-02,22.29,22.34,21.13,21.75,23627695.6969 626 | 624,2015-12-03,21.75,22.4,21.51,21.85,18931734.248 627 | 625,2015-12-04,21.85,21.99,21.52,21.77,12385709.3893 628 | 626,2015-12-05,21.77,23.05,21.68,22.6,21683201.5466 629 | 627,2015-12-06,22.6,23.75,22.53,22.88,34138435.4327 630 | 628,2015-12-07,22.88,24.5,22.61,24.02,35217365.4442 631 | 629,2015-12-08,24.02,24.03,23.0,23.31,25273454.6516 632 | 630,2015-12-09,23.31,24.4,23.23,23.84,39162917.744 633 | 631,2015-12-10,23.85,24.2,23.4,23.85,26413899.8412 634 | 632,2015-12-11,23.85,24.91,23.75,24.6,28688839.5174 635 | 633,2015-12-12,24.6,26.3,22.38,23.22,52321178.5966 636 | 634,2015-12-13,23.23,24.09,23.19,23.76,24700744.9285 637 | 635,2015-12-14,23.75,24.15,23.5,23.87,18038176.1709 638 | 636,2015-12-15,23.88,25.51,23.7,25.06,39340105.9792 639 | 637,2015-12-16,25.06,25.44,23.9,24.45,31395045.4603 640 | 638,2015-12-17,24.45,24.96,24.2,24.73,15189262.2579 641 | 639,2015-12-18,24.73,25.15,24.51,24.74,18251579.6326 642 | 640,2015-12-19,24.74,24.97,24.72,24.81,10473731.3367 643 | 641,2015-12-20,24.79,24.8,24.05,24.26,12602829.2238 644 | 642,2015-12-21,24.26,24.31,22.42,22.44,32194471.9141 645 | 643,2015-12-22,22.44,22.91,22.33,22.56,18716272.9073 646 | 644,2015-12-23,22.56,24.0,22.49,23.41,24703336.6966 647 | 645,2015-12-24,23.41,24.31,23.37,23.8,27570983.1323 648 | 646,2015-12-25,23.8,24.17,23.58,23.75,13893769.1336 649 | 647,2015-12-26,23.75,23.95,21.63,22.15,40948828.4889 650 | 648,2015-12-27,22.15,22.42,21.69,22.05,22488830.3788 651 | 649,2015-12-28,22.05,22.85,22.05,22.49,16722052.4515 652 | 650,2015-12-29,22.51,22.94,22.12,22.79,12724732.5133 653 | 651,2015-12-30,22.8,22.97,22.45,22.58,14498042.7537 654 | 652,2015-12-31,22.58,22.7,22.21,22.54,9064264.9261 655 | 653,2016-01-01,22.54,23.4,22.51,22.93,21322742.0247 656 | 654,2016-01-02,22.93,23.09,22.76,22.91,8153858.8536 657 | 655,2016-01-03,22.91,23.03,22.63,22.72,6799433.0615 658 | 656,2016-01-04,22.71,22.93,22.51,22.87,5653323.3621 659 | 657,2016-01-05,22.87,23.06,22.61,22.76,7460757.3211 660 | 658,2016-01-06,22.76,22.8,22.48,22.67,7015009.6339 661 | 659,2016-01-07,22.67,23.87,22.55,23.56,28591641.7673 662 | 660,2016-01-08,23.56,24.15,23.34,23.58,18240083.1451 663 | 661,2016-01-09,23.58,23.78,23.4,23.55,12186407.4805 664 | 662,2016-01-10,23.55,23.59,23.0,23.08,9671022.2995 665 | 663,2016-01-11,23.09,23.5,23.06,23.35,7505506.0061 666 | 664,2016-01-12,23.36,23.5,22.98,23.23,7761775.0448 667 | 665,2016-01-13,23.24,23.29,22.56,22.79,15859734.0212 668 | 666,2016-01-14,22.79,22.92,22.67,22.78,5301398.8389 669 | 667,2016-01-15,22.79,22.8,20.88,21.65,14860771.2649 670 | 668,2016-01-16,21.66,21.72,19.0,19.8,40199987.8804 671 | 669,2016-01-17,19.81,20.52,19.56,20.21,16518985.2044 672 | 670,2016-01-18,20.2,20.27,19.7,20.14,12794437.8107 673 | 671,2016-01-19,20.14,20.25,19.97,20.05,6280242.6092 674 | 672,2016-01-20,20.04,22.1,19.77,21.7,19535731.2739 675 | 673,2016-01-21,21.7,23.07,21.62,21.86,28007197.3225 676 | 674,2016-01-22,21.85,21.88,20.49,20.84,21624099.5083 677 | 675,2016-01-23,20.85,20.85,20.2,20.4,19987029.5126 678 | 676,2016-01-24,20.39,21.38,20.35,21.05,15618611.8186 679 | 677,2016-01-25,21.05,21.3,20.82,20.99,11001792.8262 680 | 678,2016-01-26,20.99,21.08,20.55,20.79,12360583.9589 681 | 679,2016-01-27,20.8,21.88,20.74,21.54,20881552.6234 682 | 680,2016-01-28,21.54,21.89,20.4,20.72,22541356.772 683 | 681,2016-01-29,20.72,20.88,20.1,20.62,20153291.7009 684 | 682,2016-01-30,20.62,20.78,20.41,20.63,11347908.3276 685 | 683,2016-01-31,20.63,20.77,20.3,20.6,8188136.9554 686 | 684,2016-02-01,20.6,20.8,20.26,20.56,12498092.4092 687 | 685,2016-02-02,20.56,20.7,20.44,20.56,10563737.7218 688 | 686,2016-02-03,20.56,20.6,20.39,20.46,6577238.7811 689 | 687,2016-02-04,20.46,21.12,20.35,21.0,14989986.8804 690 | 688,2016-02-05,21.0,21.18,20.8,20.92,15365260.7327 691 | 689,2016-02-06,20.92,20.95,20.54,20.63,8274027.1426 692 | 690,2016-02-07,20.63,20.99,20.59,20.76,6812098.3777 693 | 691,2016-02-08,20.76,20.85,20.71,20.73,7147116.9828 694 | 692,2016-02-09,20.73,20.9,20.7,20.8,4830591.4949 695 | 693,2016-02-10,20.8,21.14,20.75,21.02,9407307.3681 696 | 694,2016-02-11,21.02,21.06,20.8,20.82,9057584.8527 697 | 695,2016-02-12,20.82,21.06,20.78,20.92,6476199.1714 698 | 696,2016-02-13,20.92,21.09,20.87,20.94,7365087.7059 699 | 697,2016-02-14,20.94,21.58,20.92,21.4,15350314.1104 700 | 698,2016-02-15,21.4,21.84,21.32,21.34,16364341.2856 701 | 699,2016-02-16,21.34,21.53,21.26,21.42,8438393.0172 702 | 700,2016-02-17,21.42,21.78,21.34,21.56,11972968.7287 703 | 701,2016-02-18,21.59,21.76,21.46,21.52,14475690.9507 704 | 702,2016-02-19,21.52,21.68,21.43,21.56,14583843.2423 705 | 703,2016-02-20,21.56,23.2,21.53,22.99,27268033.3223 706 | 704,2016-02-21,23.02,23.75,22.41,22.66,45050992.803 707 | 705,2016-02-22,22.67,23.36,22.6,23.25,20181780.8424 708 | 706,2016-02-23,23.26,23.45,22.26,22.49,30225752.1996 709 | 707,2016-02-24,22.49,22.58,21.76,22.3,19360944.7919 710 | 708,2016-02-25,22.3,22.44,21.81,22.18,18299520.7361 711 | 709,2016-02-26,22.18,22.57,21.82,22.42,18337463.1867 712 | 710,2016-02-27,22.42,22.83,22.36,22.62,19398312.3946 713 | 711,2016-02-28,22.62,23.02,22.06,22.78,21909317.5842 714 | 712,2016-02-29,22.78,23.21,22.61,22.8,27941049.0893 715 | 713,2016-03-01,22.8,22.97,22.5,22.7,17804072.7982 716 | 714,2016-03-02,22.7,22.88,22.54,22.67,15721824.5013 717 | 715,2016-03-03,22.66,22.7,21.86,22.08,22551980.0112 718 | 716,2016-03-04,22.08,22.15,21.88,21.98,16713706.0129 719 | 717,2016-03-05,21.98,21.98,20.92,20.96,21748441.7427 720 | 718,2016-03-06,20.95,21.51,20.7,21.5,21189866.4764 721 | 719,2016-03-07,21.51,21.66,21.21,21.49,16059387.9037 722 | 720,2016-03-08,21.5,21.59,21.26,21.38,11163268.6348 723 | 721,2016-03-09,21.38,21.54,21.3,21.49,7605754.4534 724 | 722,2016-03-10,21.49,21.66,21.38,21.59,10999564.6063 725 | 723,2016-03-11,21.6,22.5,21.5,22.24,20068064.0724 726 | 724,2016-03-12,22.24,22.33,21.53,21.56,17120497.5773 727 | 725,2016-03-13,21.56,21.93,21.42,21.6,15550692.1349 728 | 726,2016-03-14,21.6,21.84,21.53,21.66,13779347.1667 729 | 727,2016-03-15,21.66,21.89,21.53,21.6,16563488.0618 730 | 728,2016-03-16,21.6,21.85,21.59,21.72,8500385.5937 731 | 729,2016-03-17,21.72,21.8,21.29,21.58,11144946.4897 732 | 730,2016-03-18,21.58,21.64,20.43,20.66,21982524.8193 733 | 731,2016-03-19,20.66,20.86,20.35,20.6,20501880.1728 734 | 732,2016-03-20,20.6,20.88,20.46,20.78,11742247.7606 735 | 733,2016-03-21,20.78,20.92,20.66,20.87,9541614.4073 736 | 734,2016-03-22,20.87,21.16,20.82,21.1,13251111.7802 737 | 735,2016-03-23,21.1,21.28,21.03,21.19,11153757.0758 738 | 736,2016-03-24,21.19,21.23,20.96,21.1,11645378.8844 739 | 737,2016-03-25,21.1,21.19,21.04,21.16,8231173.6999 740 | 738,2016-03-26,21.16,21.23,21.07,21.12,12579953.9142 741 | 739,2016-03-27,21.12,21.65,21.1,21.58,7780317.8183 742 | 740,2016-03-28,21.58,21.76,21.16,21.38,19960410.8853 743 | 741,2016-03-29,21.39,21.57,20.58,20.96,18944771.2114 744 | 742,2016-03-30,20.96,21.12,20.73,20.88,16917436.8819 745 | 743,2016-03-31,20.88,21.06,20.86,21.01,12951153.097 746 | 744,2016-04-01,21.01,21.06,20.83,20.94,11629738.3445 747 | 745,2016-04-02,20.95,21.34,20.9,21.16,12310199.8997 748 | 746,2016-04-03,21.16,21.21,21.12,21.16,7626066.2114 749 | 747,2016-04-04,21.16,21.19,20.8,20.99,8093230.3443 750 | 748,2016-04-05,20.98,21.27,20.97,21.12,8889175.2469 751 | 749,2016-04-06,21.12,21.22,21.1,21.16,9069179.4054 752 | 750,2016-04-07,21.16,21.19,20.81,21.01,9753799.7211 753 | 751,2016-04-08,21.01,21.12,20.94,21.1,9834418.2941 754 | 752,2016-04-09,21.1,21.11,20.58,20.78,19721188.6736 755 | 753,2016-04-10,20.78,21.0,20.74,20.92,10620703.4624 756 | 754,2016-04-11,20.92,21.01,20.8,20.96,9224769.4137 757 | 755,2016-04-12,20.96,21.38,20.94,21.18,15424929.8369 758 | 756,2016-04-13,21.18,21.26,21.01,21.12,12731722.7968 759 | 757,2016-04-14,21.11,21.2,21.07,21.13,8167006.3799 760 | 758,2016-04-15,21.13,21.4,21.1,21.26,15808907.8278 761 | 759,2016-04-16,21.26,21.41,21.19,21.3,13114202.3503 762 | 760,2016-04-17,21.3,21.37,21.21,21.26,11041068.6472 763 | 761,2016-04-18,21.26,21.3,21.14,21.2,9502581.813 764 | 762,2016-04-19,21.2,21.26,21.1,21.19,9236542.4434 765 | 763,2016-04-20,21.19,21.43,21.18,21.3,21627489.4164 766 | 764,2016-04-21,21.3,21.75,21.28,21.54,24211172.7279 767 | 765,2016-04-22,21.54,21.85,21.46,21.66,26200040.1186 768 | 766,2016-04-23,21.66,21.72,21.5,21.62,14780025.3901 769 | 767,2016-04-24,21.63,23.45,21.6,22.9,48576206.9537 770 | 768,2016-04-25,22.9,24.49,22.88,24.12,70246991.9832 771 | 769,2016-04-26,24.12,25.6,24.12,25.58,90289235.3064 772 | 770,2016-04-27,25.58,27.47,25.0,26.06,115046118.1468 773 | 771,2016-04-28,26.06,26.28,23.64,24.72,114736647.4041 774 | 772,2016-04-29,24.72,24.9,23.78,24.48,47779607.9941 775 | 773,2016-04-30,24.48,24.77,24.11,24.29,7034002.8998 776 | 774,2016-05-01,24.27,24.32,23.38,23.9,33422344.6348 777 | 775,2016-05-02,23.9,24.47,23.58,23.77,50046214.4576 778 | 776,2016-05-03,23.77,24.19,23.59,24.04,34330272.1157 779 | 777,2016-05-04,24.04,24.65,24.01,24.32,37297136.5763 780 | 778,2016-05-05,24.32,24.42,23.98,24.08,24971357.5172 781 | 779,2016-05-06,24.08,24.49,24.03,24.44,27828715.2972 782 | 780,2016-05-07,24.44,25.88,24.34,25.62,65425642.2429 783 | 781,2016-05-08,25.61,25.94,25.13,25.53,49261895.9974 784 | 782,2016-05-09,25.52,26.24,25.33,26.2,38218693.7204 785 | 783,2016-05-10,26.2,27.02,25.07,25.13,87536914.4475 786 | 784,2016-05-11,25.13,25.52,24.56,25.38,59804828.4588 787 | 785,2016-05-12,25.38,25.58,24.65,25.12,52978912.1276 788 | 786,2016-05-13,25.11,25.67,24.84,25.49,45423906.7507 789 | 787,2016-05-14,25.49,26.4,25.48,26.28,66469085.3698 790 | 788,2016-05-15,26.28,26.59,25.91,26.51,47940345.4441 791 | 789,2016-05-16,26.51,27.2,26.46,27.14,51921225.2455 792 | 790,2016-05-17,27.13,27.15,25.82,26.12,57415140.8916 793 | 791,2016-05-18,26.12,26.55,25.96,26.44,35044344.7901 794 | 792,2016-05-19,26.44,26.61,25.81,25.97,41256444.2982 795 | 793,2016-05-20,25.97,26.07,25.34,25.75,45339723.2148 796 | 794,2016-05-21,25.75,26.44,25.6,26.34,35729485.8221 797 | 795,2016-05-22,26.34,26.5,26.0,26.14,33057043.5164 798 | 796,2016-05-23,26.14,26.41,25.97,26.28,34174525.0433 799 | 797,2016-05-24,26.28,26.44,26.15,26.32,31540266.0805 800 | 798,2016-05-25,26.32,26.83,26.27,26.7,35149026.9595 801 | 799,2016-05-26,26.7,27.29,26.68,27.18,48267104.3778 802 | 800,2016-05-27,27.18,31.58,27.12,31.13,92066615.7569 803 | 801,2016-05-28,31.13,33.2,29.4,31.27,126032218.9285 804 | 802,2016-05-29,31.27,34.35,31.13,32.66,117976607.6075 805 | 803,2016-05-30,32.66,33.9,31.4,31.73,67935145.8391 806 | 804,2016-05-31,31.7,32.39,31.17,31.27,43408015.9679 807 | 805,2016-06-01,31.26,31.92,31.03,31.58,52921740.2595 808 | 806,2016-06-02,31.58,31.72,31.1,31.48,39155909.3753 809 | 807,2016-06-03,31.48,32.23,31.38,32.03,36219249.998 810 | 808,2016-06-04,32.03,32.35,31.82,31.91,43518137.4255 811 | 809,2016-06-05,31.91,32.11,31.55,31.9,37113336.339 812 | 810,2016-06-06,31.9,33.16,31.88,32.8,41138427.4324 813 | 811,2016-06-07,32.8,33.27,31.75,31.94,47164635.3914 814 | 812,2016-06-08,31.93,31.95,31.1,31.3,30317364.0453 815 | 813,2016-06-09,31.3,32.11,31.26,31.56,29859968.0662 816 | 814,2016-06-10,31.57,32.18,31.44,32.13,38228798.6597 817 | 815,2016-06-11,32.13,32.98,32.12,32.86,40531453.6438 818 | 816,2016-06-12,32.86,36.85,32.7,35.99,75021057.9107 819 | 817,2016-06-13,35.99,37.6,34.4,35.0,75913766.1002 820 | 818,2016-06-14,35.0,35.85,34.61,34.84,57713132.4583 821 | 819,2016-06-15,34.84,35.5,34.3,35.01,43153461.2704 822 | 820,2016-06-16,35.01,36.24,34.5,35.66,56910932.2927 823 | 821,2016-06-17,35.65,40.5,35.31,36.66,115277892.0362 824 | 822,2016-06-18,36.65,37.89,36.23,36.93,68663131.6982 825 | 823,2016-06-19,36.93,38.03,36.52,37.46,59594755.5691 826 | 824,2016-06-20,37.46,37.59,35.8,36.11,41895873.1027 827 | 825,2016-06-21,36.11,36.26,31.8,32.38,78420177.7199 828 | 826,2016-06-22,32.4,32.94,31.19,31.32,63357747.4223 829 | 827,2016-06-23,31.32,31.5,21.5,23.32,143354395.4289 830 | 828,2016-06-24,23.31,28.5,23.3,27.21,127542507.9143 831 | 829,2016-06-25,27.21,29.5,27.1,28.53,84631907.9287 832 | 830,2016-06-26,28.54,28.8,25.38,26.42,111990144.0062 833 | 831,2016-06-27,26.42,27.6,25.8,27.1,80687636.9801 834 | 832,2016-06-28,27.09,28.03,26.8,27.18,65765587.6697 835 | 833,2016-06-29,27.17,27.56,26.78,26.91,45414828.2541 836 | 834,2016-06-30,26.91,28.19,26.9,27.79,43294072.6978 837 | 835,2016-07-01,27.79,29.2,27.76,28.24,56455279.0811 838 | 836,2016-07-02,28.24,30.34,28.2,29.78,61568484.3324 839 | 837,2016-07-03,29.77,31.4,28.22,28.45,104143268.167 840 | 838,2016-07-04,28.45,30.2,27.7,29.57,89329826.2934 841 | 839,2016-07-05,29.57,30.69,29.18,29.37,81489958.2174 842 | 840,2016-07-06,29.37,30.41,29.3,30.28,68488897.7653 843 | 841,2016-07-07,30.28,30.63,27.0,27.75,93070517.1777 844 | 842,2016-07-08,27.75,27.86,26.0,27.65,80224336.7755 845 | 843,2016-07-09,27.66,28.54,27.0,27.79,65053443.4399 846 | 844,2016-07-10,27.79,28.15,26.6,27.59,57790418.8268 847 | 845,2016-07-11,27.59,28.32,27.27,27.46,49751572.4526 848 | 846,2016-07-12,27.46,28.14,27.35,27.9,30604141.673 849 | 847,2016-07-13,27.9,28.27,27.71,27.96,32850355.397 850 | 848,2016-07-14,27.97,28.06,27.73,27.91,20327526.9082 851 | 849,2016-07-15,27.91,28.0,27.77,27.91,17139843.5127 852 | 850,2016-07-16,27.92,27.97,27.48,27.69,12817601.2662 853 | 851,2016-07-17,27.69,27.9,27.67,27.84,10611538.4492 854 | 852,2016-07-18,27.84,28.25,27.83,28.25,19350700.8534 855 | 853,2016-07-19,28.25,28.26,27.92,27.99,14966553.9563 856 | 854,2016-07-20,27.99,28.01,27.6,27.7,14197537.707 857 | 855,2016-07-21,27.7,27.81,27.53,27.66,10685133.2901 858 | 856,2016-07-22,27.66,27.74,26.65,27.06,20757812.2734 859 | 857,2016-07-23,27.06,27.36,26.92,27.06,13980758.7033 860 | 858,2016-07-24,27.06,27.27,26.96,27.2,11499737.4093 861 | 859,2016-07-25,27.2,27.32,27.04,27.14,10161625.8111 862 | 860,2016-07-26,27.14,27.17,26.28,26.57,20116862.935 863 | 861,2016-07-27,26.57,26.79,26.28,26.62,25337295.3026 864 | 862,2016-07-28,26.62,26.71,26.48,26.57,11498039.1397 865 | 863,2016-07-29,26.58,27.45,26.41,27.3,21370835.4112 866 | 864,2016-07-30,27.29,27.38,27.04,27.23,14329573.481 867 | 865,2016-07-31,27.23,27.27,26.27,26.39,18917716.7503 868 | 866,2016-08-01,26.39,26.45,25.96,26.16,19895592.679 869 | 867,2016-08-02,26.16,26.17,24.74,25.11,40077968.2376 870 | 868,2016-08-03,25.11,25.29,22.0,24.22,67556668.3744 871 | 869,2016-08-04,24.23,24.77,24.21,24.37,24191231.1777 872 | 870,2016-08-05,24.37,24.64,24.32,24.48,12503540.1807 873 | 871,2016-08-06,24.48,24.55,24.35,24.43,7929946.5238 874 | 872,2016-08-07,24.43,25.33,24.36,25.27,19608834.9814 875 | 873,2016-08-08,25.27,25.33,24.8,25.19,18012132.9592 876 | 874,2016-08-09,25.19,25.25,24.81,25.07,11701780.2741 877 | 875,2016-08-10,25.07,25.46,24.87,25.27,16431676.4587 878 | 876,2016-08-11,25.27,25.3,25.06,25.09,11934507.535 879 | 877,2016-08-12,25.09,25.09,24.54,24.88,18265684.5526 880 | 878,2016-08-13,24.88,25.09,24.74,24.9,11659502.0755 881 | 879,2016-08-14,24.89,24.89,24.4,24.49,13076925.4943 882 | 880,2016-08-15,24.48,24.59,23.68,23.75,18917543.2819 883 | 881,2016-08-16,23.77,24.28,23.65,24.28,19034053.1983 884 | 882,2016-08-17,24.27,24.34,23.98,24.05,10097736.5951 885 | 883,2016-08-18,24.05,24.2,23.92,24.07,10000657.7774 886 | 884,2016-08-19,24.06,24.2,23.91,23.96,9493994.1655 887 | 885,2016-08-20,23.96,24.28,23.95,24.16,8662526.1114 888 | 886,2016-08-21,24.16,24.27,24.07,24.09,7113854.17 889 | 887,2016-08-22,24.09,24.36,24.09,24.33,7235224.7722 890 | 888,2016-08-23,24.33,25.76,24.26,25.37,45687506.5308 891 | 889,2016-08-24,25.37,26.65,25.36,26.11,54154426.9321 892 | 890,2016-08-25,26.11,26.11,25.22,25.52,33757410.5568 893 | 891,2016-08-26,25.53,25.78,25.1,25.54,21590962.1168 894 | 892,2016-08-27,25.54,25.78,24.86,24.93,21415300.7838 895 | 893,2016-08-28,24.93,25.14,24.73,24.99,19267979.8798 896 | 894,2016-08-29,24.99,25.4,24.93,25.24,19200718.9873 897 | 895,2016-08-30,25.24,25.52,25.02,25.5,19726464.7993 898 | 896,2016-08-31,25.5,25.66,25.3,25.37,14259584.5336 899 | 897,2016-09-01,25.37,25.94,25.33,25.55,20339312.7586 900 | 898,2016-09-02,25.55,25.75,25.36,25.63,15369601.5933 901 | 899,2016-09-03,25.63,25.7,25.48,25.55,11202851.8109 902 | 900,2016-09-04,25.55,27.16,25.55,26.88,48372758.9192 903 | 901,2016-09-05,26.89,27.12,26.55,26.7,28867749.1836 904 | 902,2016-09-06,26.71,26.84,26.41,26.64,19719068.6855 905 | 903,2016-09-07,26.64,26.67,26.3,26.54,15398138.5039 906 | 904,2016-09-08,26.54,26.74,26.34,26.66,22152218.1872 907 | 905,2016-09-09,26.66,26.67,26.35,26.37,14479674.5651 908 | 906,2016-09-10,26.37,26.59,26.25,26.38,10369142.1121 909 | 907,2016-09-11,26.38,26.5,26.37,26.45,6415248.6433 910 | 908,2016-09-12,26.45,26.56,24.87,25.14,29298446.1572 911 | 909,2016-09-13,25.14,25.62,25.12,25.41,14960723.7226 912 | 910,2016-09-14,25.4,25.6,25.34,25.56,6853210.719 913 | 911,2016-09-15,25.56,25.57,25.12,25.16,7975844.7803 914 | 912,2016-09-16,25.16,25.52,25.15,25.41,9012338.9073 915 | 913,2016-09-17,25.41,25.5,25.29,25.38,9848736.6316 916 | 914,2016-09-18,25.38,25.65,25.33,25.62,10465108.3474 917 | 915,2016-09-19,25.62,25.75,25.54,25.55,8099023.3376 918 | 916,2016-09-20,25.55,25.61,25.49,25.52,4926326.5475 919 | 917,2016-09-21,25.52,25.55,24.85,25.09,13656158.0924 920 | 918,2016-09-22,25.09,25.28,25.06,25.12,7465392.9885 921 | 919,2016-09-23,25.12,25.5,25.09,25.44,9943122.6646 922 | 920,2016-09-24,25.44,25.67,25.37,25.41,8207732.8011 923 | 921,2016-09-25,25.41,25.45,25.19,25.3,8728674.0138 924 | 922,2016-09-26,25.3,25.91,25.26,25.73,15076368.5098 925 | 923,2016-09-27,25.73,26.0,25.53,25.68,15021474.778 926 | 924,2016-09-28,25.68,25.83,25.61,25.7,8444983.3592 927 | 925,2016-09-29,25.7,25.81,25.58,25.72,9650562.7956 928 | 926,2016-09-30,25.71,25.76,25.36,25.55,12122522.6194 929 | 927,2016-10-01,25.55,25.77,25.51,25.74,8779629.0241 930 | 928,2016-10-02,25.74,25.77,25.61,25.66,4718162.5379 931 | 929,2016-10-03,25.66,25.74,25.64,25.68,3933838.5091 932 | 930,2016-10-04,25.68,25.68,25.5,25.62,5758699.9017 933 | 931,2016-10-05,25.62,25.75,25.56,25.73,6042958.8903 934 | 932,2016-10-06,25.73,25.75,25.66,25.66,3067166.2717 935 | 933,2016-10-07,25.66,25.83,25.63,25.72,6040531.6986 936 | 934,2016-10-08,25.72,25.76,25.54,25.62,5309922.3811 937 | 935,2016-10-09,25.62,25.63,25.26,25.46,6901550.8413 938 | 936,2016-10-10,25.46,25.62,25.26,25.38,7616093.4298 939 | 937,2016-10-11,25.38,25.94,25.36,25.81,17315343.6396 940 | 938,2016-10-12,25.81,25.98,25.73,25.77,13000806.886 941 | 939,2016-10-13,25.77,26.77,25.7,26.48,22998117.8375 942 | 940,2016-10-14,26.48,26.54,26.11,26.27,15660431.8269 943 | 941,2016-10-15,26.27,26.4,26.21,26.29,7698666.9944 944 | 942,2016-10-16,26.28,26.44,26.12,26.23,13788337.9183 945 | 943,2016-10-17,26.23,26.38,26.13,26.19,7302735.171 946 | 944,2016-10-18,26.19,26.25,26.03,26.12,7498004.6469 947 | 945,2016-10-19,26.12,26.17,25.45,25.64,15924975.5807 948 | 946,2016-10-20,25.65,25.78,25.56,25.66,10742339.322 949 | 947,2016-10-21,25.66,25.77,25.57,25.77,9457103.5067 950 | 948,2016-10-22,25.77,26.81,25.77,26.64,24683830.3822 951 | 949,2016-10-23,26.64,27.25,26.52,26.84,30095673.2028 952 | 950,2016-10-24,26.84,26.86,26.57,26.66,16546161.4745 953 | 951,2016-10-25,26.65,26.91,26.56,26.74,14465608.5187 954 | 952,2016-10-26,26.74,27.12,26.6,26.97,22881497.4244 955 | 953,2016-10-27,26.97,28.1,26.93,27.41,43587830.7757 956 | 954,2016-10-28,27.41,27.71,26.9,27.14,24312828.4774 957 | 955,2016-10-29,27.14,28.2,27.04,27.8,38815435.0559 958 | 956,2016-10-30,27.79,28.08,27.52,27.8,34032400.9233 959 | 957,2016-10-31,27.8,27.84,27.21,27.59,25605123.7915 960 | 958,2016-11-01,27.59,28.53,27.3,28.14,28685674.9524 961 | 959,2016-11-02,28.15,28.56,27.7,27.92,15334692.7161 962 | 960,2016-11-03,27.92,29.01,26.68,26.97,54986963.8986 963 | 961,2016-11-04,26.97,27.02,25.37,25.94,46584839.2657 964 | 962,2016-11-05,25.94,26.31,25.68,26.06,16864285.3485 965 | 963,2016-11-06,26.06,26.5,26.0,26.13,17242542.543 966 | 964,2016-11-07,26.13,26.39,26.04,26.19,12447537.7648 967 | 965,2016-11-08,26.19,26.32,25.95,26.19,10935638.7627 968 | 966,2016-11-09,26.19,26.72,26.17,26.34,21173433.2678 969 | 967,2016-11-10,26.34,26.48,25.91,26.14,11376051.057 970 | 968,2016-11-11,26.14,26.35,26.11,26.18,6562070.2236 971 | 969,2016-11-12,26.19,26.26,25.65,25.82,11023305.2858 972 | 970,2016-11-13,25.82,26.3,25.2,26.3,23944595.5277 973 | 971,2016-11-14,26.3,27.1,26.22,26.73,28499102.7564 974 | 972,2016-11-15,26.73,27.65,26.65,27.46,31046161.7633 975 | 973,2016-11-16,27.46,28.3,26.92,27.9,58608949.2223 976 | 974,2016-11-17,27.9,28.55,26.85,27.89,64923952.0317 977 | 975,2016-11-18,27.89,28.19,27.51,27.72,32775264.7285 978 | 976,2016-11-19,27.72,28.09,27.53,27.87,22054714.8189 979 | 977,2016-11-20,27.88,28.05,27.18,27.38,23863499.4082 980 | 978,2016-11-21,27.38,27.69,27.17,27.59,23530930.2965 981 | 979,2016-11-22,27.59,27.97,27.2,27.82,33566027.2131 982 | 980,2016-11-23,27.83,27.94,27.45,27.52,22689443.0402 983 | 981,2016-11-24,27.52,27.71,27.32,27.36,21354244.0095 984 | 982,2016-11-25,27.36,27.49,27.06,27.29,18446924.3777 985 | 983,2016-11-26,27.28,27.47,26.95,27.11,14336641.6579 986 | 984,2016-11-27,27.11,27.47,27.09,27.39,14282609.5043 987 | 985,2016-11-28,27.39,27.45,27.21,27.34,7058143.3493 988 | 986,2016-11-29,27.34,27.39,26.88,27.11,7099783.8358 989 | 987,2016-11-30,27.11,27.45,27.05,27.29,7932352.6695 990 | 988,2016-12-01,27.29,27.59,27.28,27.54,12493609.7111 991 | 989,2016-12-02,27.54,27.96,27.52,27.7,12118698.3925 992 | 990,2016-12-03,27.71,27.72,27.45,27.51,3486701.0175 993 | 991,2016-12-04,27.5,27.65,27.46,27.55,12788931.7397 994 | 992,2016-12-05,27.55,27.71,19.65,24.8,94481808.3962 995 | 993,2016-12-06,24.8,24.96,23.88,24.64,57887582.9782 996 | 994,2016-12-07,24.63,25.38,24.31,25.12,32254230.2667 997 | 995,2016-12-08,25.12,27.15,24.88,25.87,51026554.2226 998 | 996,2016-12-09,25.86,25.86,25.53,25.7,21653108.6914 999 | 997,2016-12-10,25.69,25.9,25.59,25.73,16364893.8541 1000 | 998,2016-12-11,25.74,25.74,25.11,25.41,23910784.982 1001 | 999,2016-12-12,25.41,25.83,25.36,25.67,21616987.688 1002 | 1000,2016-12-13,25.68,25.76,25.22,25.49,21055342.5686 1003 | 1001,2016-12-14,25.49,25.54,24.97,25.14,18543498.7667 1004 | 1002,2016-12-15,25.14,25.75,25.13,25.45,23470989.7656 1005 | 1003,2016-12-16,25.45,25.73,25.45,25.55,18400671.7283 1006 | 1004,2016-12-17,25.55,26.5,25.48,25.8,16290689.9388 1007 | 1005,2016-12-18,25.8,27.02,25.76,25.86,25310188.8133 1008 | 1006,2016-12-19,25.86,26.03,24.72,25.73,18866612.7537 1009 | 1007,2016-12-20,25.73,25.8,25.56,25.65,12788589.4955 1010 | 1008,2016-12-21,25.66,26.07,25.57,25.97,31264704.2628 1011 | 1009,2016-12-22,25.98,26.5,25.69,26.18,51630557.3425 1012 | 1010,2016-12-23,26.18,30.44,25.93,29.54,78756004.5561 1013 | 1011,2016-12-24,29.54,33.7,28.15,31.8,188084664.8316 1014 | 1012,2016-12-25,31.79,32.76,29.12,30.45,137141784.3451 1015 | 1013,2016-12-26,30.45,31.43,29.84,30.4,109697634.0327 1016 | 1014,2016-12-27,30.4,32.29,30.22,31.86,90099392.3663 1017 | 1015,2016-12-28,31.86,33.0,30.77,31.76,114410695.2487 1018 | 1016,2016-12-29,31.76,32.74,31.51,32.04,80110472.4851 1019 | 1017,2016-12-30,32.04,32.41,29.15,31.3,93299420.9827 1020 | 1018,2016-12-31,31.29,31.44,30.09,30.65,81411032.0133 1021 | 1019,2017-01-01,30.66,31.5,30.52,31.45,57319129.1254 1022 | 1020,2017-01-02,31.45,34.16,31.32,33.42,99269826.3061 1023 | 1021,2017-01-03,33.43,34.12,32.28,32.58,114063897.4117 1024 | 1022,2017-01-04,32.59,34.1,32.42,33.39,100620573.9627 1025 | 1023,2017-01-05,33.39,35.38,28.33,29.98,127798681.8096 1026 | 1024,2017-01-06,29.98,30.59,25.0,27.05,97773640.0038 1027 | 1025,2017-01-07,27.05,28.01,25.0,27.52,83206602.2794 1028 | 1026,2017-01-08,27.52,28.38,27.12,27.9,69829562.1274 1029 | 1027,2017-01-09,27.92,28.02,27.2,27.59,42155845.8892 1030 | 1028,2017-01-10,27.59,31.85,27.44,31.1,108917095.1954 1031 | 1029,2017-01-11,31.1,32.67,25.5,26.21,118394436.5086 1032 | 1030,2017-01-12,26.21,27.28,25.1,27.17,69339028.8849 1033 | 1031,2017-01-13,27.17,27.63,25.75,27.12,41164504.6069 1034 | 1032,2017-01-14,27.11,27.55,26.56,26.89,27724752.3349 1035 | 1033,2017-01-15,26.89,26.94,26.12,26.39,22257413.6653 1036 | 1034,2017-01-16,26.4,26.81,26.29,26.49,5904833.6119 1037 | 1035,2017-01-17,26.49,27.28,26.37,26.81,10229584.1118 1038 | 1036,2017-01-18,26.81,27.25,25.7,25.98,6422711.8182 1039 | 1037,2017-01-19,25.98,27.22,25.82,26.97,5059989.6448 1040 | 1038,2017-01-20,26.97,27.12,26.35,26.93,4224687.9094 1041 | 1039,2017-01-21,26.93,27.18,26.6,26.99,4152964.4702 1042 | 1040,2017-01-22,26.99,27.07,26.05,26.32,4366426.8079 1043 | 1041,2017-01-23,26.32,26.61,26.21,26.4,2093485.431 1044 | 1042,2017-01-24,26.4,26.46,26.02,26.17,1200379.3719 1045 | 1043,2017-01-25,26.2,26.3,25.69,25.81,421781.0415 1046 | 1044,2017-01-26,25.81,26.05,25.42,26.01,275346.0412 1047 | 1045,2017-01-27,26.01,26.5,26.0,26.34,276779.5451 1048 | 1046,2017-01-28,26.34,26.6,26.3,26.44,105278.1671 1049 | 1047,2017-01-29,26.44,26.56,26.36,26.44,93642.2713 1050 | 1048,2017-01-30,26.44,26.7,26.4,26.56,158283.012 1051 | 1049,2017-01-31,26.56,28.13,26.53,27.84,1172746.3608 1052 | 1050,2017-02-01,27.84,28.66,27.6,27.96,812474.9095 1053 | 1051,2017-02-02,27.96,28.29,27.7,27.96,231340.8641 1054 | 1052,2017-02-03,27.96,28.52,27.8,28.14,571481.8425 1055 | 1053,2017-02-04,28.14,28.26,27.58,27.89,211410.781 1056 | 1054,2017-02-05,27.89,28.19,27.84,27.91,195565.5748 1057 | 1055,2017-02-06,27.91,28.15,27.85,28.04,145060.2189 1058 | 1056,2017-02-07,28.04,28.44,27.89,28.15,323698.3388 1059 | 1057,2017-02-08,28.15,28.35,27.5,27.79,397167.5212 1060 | 1058,2017-02-09,27.79,28.26,25.5,26.61,1463556.5586 1061 | 1059,2017-02-10,26.68,26.75,25.7,25.89,518780.7734 1062 | 1060,2017-02-11,25.89,26.33,25.89,26.1,131874.9027 1063 | 1061,2017-02-12,26.09,26.2,25.88,26.01,77559.3873 1064 | 1062,2017-02-13,26.01,26.11,25.57,25.66,153775.2295 1065 | 1063,2017-02-14,25.66,26.0,25.52,25.75,145732.0115 1066 | 1064,2017-02-15,25.74,25.79,25.6,25.75,41348.2699 1067 | 1065,2017-02-16,25.75,25.79,25.58,25.77,101182.3232 1068 | 1066,2017-02-17,25.77,26.12,25.57,26.0,173173.5404 1069 | 1067,2017-02-18,26.0,26.2,25.94,25.99,113856.7002 1070 | 1068,2017-02-19,25.95,26.0,25.74,25.76,65691.962 1071 | 1069,2017-02-20,25.79,26.03,25.7,25.96,53795.3822 1072 | 1070,2017-02-21,25.87,26.1,25.85,25.96,131691.2315 1073 | 1071,2017-02-22,25.98,26.4,25.93,26.12,190976.6455 1074 | 1072,2017-02-23,26.12,26.31,26.04,26.3,109624.6257 1075 | 1073,2017-02-24,26.3,26.67,26.1,26.2,389831.0382 1076 | 1074,2017-02-25,26.29,26.3,26.0,26.08,66728.9849 1077 | 1075,2017-02-26,26.0,26.2,25.8,26.12,72728.0978 1078 | 1076,2017-02-27,26.02,26.15,25.9,26.0,78582.0397 1079 | 1077,2017-02-28,25.99,26.0,25.7,25.75,99335.9764 1080 | 1078,2017-03-01,25.87,25.99,25.65,25.8,111945.8714 1081 | 1079,2017-03-02,25.9,25.96,25.6,25.73,123772.3491 1082 | 1080,2017-03-03,25.64,26.41,25.51,26.28,366579.9471 1083 | 1081,2017-03-04,26.28,26.31,26.01,26.05,75725.5147 1084 | 1082,2017-03-05,26.06,26.18,25.85,26.01,57416.0715 1085 | 1083,2017-03-06,26.0,26.3,25.7,25.9,158241.2573 1086 | 1084,2017-03-07,25.95,26.17,25.35,25.5,340237.7752 1087 | 1085,2017-03-08,25.5,25.75,25.25,25.6,210479.8603 1088 | 1086,2017-03-09,25.56,25.67,25.26,25.45,51287.8844 1089 | 1087,2017-03-10,25.45,25.8,25.24,25.61,132394.0742 1090 | 1088,2017-03-11,25.61,26.0,25.38,25.68,101136.9529 1091 | 1089,2017-03-12,25.56,25.8,25.5,25.71,37402.7319 1092 | 1090,2017-03-13,25.71,27.82,25.63,27.61,758605.6915 1093 | 1091,2017-03-14,27.65,27.85,26.58,26.7,427761.3171 1094 | 1092,2017-03-15,26.7,26.8,26.4,26.7,176010.0618 1095 | 1093,2017-03-16,26.7,27.4,26.6,27.19,334716.2155 1096 | 1094,2017-03-17,27.19,27.65,26.09,26.58,395496.7357 1097 | 1095,2017-03-18,26.58,26.96,25.77,25.83,407402.1783 1098 | 1096,2017-03-19,25.93,26.55,25.8,26.44,145215.3913 1099 | 1097,2017-03-20,26.43,26.69,26.31,26.67,132882.4608 1100 | 1098,2017-03-21,26.67,26.84,26.58,26.67,90914.4569 1101 | 1099,2017-03-22,26.67,26.8,26.25,26.33,176559.2605 1102 | 1100,2017-03-23,26.46,26.6,26.34,26.48,68124.1818 1103 | 1101,2017-03-24,26.48,27.39,26.42,27.24,400421.6669 1104 | 1102,2017-03-25,27.24,27.47,26.7,27.02,235897.2653 1105 | 1103,2017-03-26,27.02,27.32,27.01,27.21,70528.0372 1106 | 1104,2017-03-27,27.22,27.45,27.12,27.42,123868.1639 1107 | 1105,2017-03-28,27.34,27.41,27.21,27.36,52307.9142 1108 | 1106,2017-03-29,27.35,28.45,27.2,28.19,362135.4039 1109 | 1107,2017-03-30,28.21,39.9,27.88,38.21,4288947.374 1110 | 1108,2017-03-31,38.21,45.96,38.02,39.61,3929446.7086 1111 | 1109,2017-04-01,39.61,42.65,39.4,41.91,1645098.3429 1112 | 1110,2017-04-02,41.91,45.6,41.21,45.35,1731349.3063 1113 | 1111,2017-04-03,45.35,54.8,44.96,54.25,3593333.1117 1114 | 1112,2017-04-04,54.2,59.85,41.5,51.45,4312807.8596 1115 | 1113,2017-04-05,51.18,59.36,48.52,57.2,2813047.7738 1116 | 1114,2017-04-06,57.2,65.0,56.62,64.21,3047277.0812 1117 | 1115,2017-04-07,64.37,65.5,58.0,59.72,2115258.579 1118 | 1116,2017-04-08,59.72,63.0,59.18,60.94,1223845.204 1119 | 1117,2017-04-09,60.94,61.85,54.0,57.16,1417090.4204 1120 | 1118,2017-04-10,57.15,57.6,51.0,57.22,2028697.7419 1121 | 1119,2017-04-11,57.22,59.5,54.5,55.39,1078554.2937 1122 | 1120,2017-04-12,55.4,66.66,53.31,65.76,2699803.1387 1123 | 1121,2017-04-13,65.76,66.32,62.0,62.2,1384148.5683 1124 | 1122,2017-04-14,62.2,63.31,59.5,62.15,1181863.784 1125 | 1123,2017-04-15,62.19,63.8,60.8,61.99,534459.6105 1126 | 1124,2017-04-16,61.97,62.45,60.6,61.61,335519.3623 1127 | 1125,2017-04-17,61.55,69.3,61.0,67.5,1781295.1785 1128 | 1126,2017-04-18,67.35,67.8,61.3,62.0,1452319.8194 1129 | 1127,2017-04-19,61.99,63.2,58.8,60.79,937607.4966 1130 | 1128,2017-04-20,60.79,63.48,59.7,61.94,767294.9544 1131 | 1129,2017-04-21,61.83,66.7,61.38,65.36,1207909.2252 1132 | 1130,2017-04-22,65.34,69.5,64.0,67.92,1551234.2466 1133 | 1131,2017-04-23,67.92,74.7,67.59,72.78,2000697.3117 1134 | 1132,2017-04-24,72.76,86.0,72.51,84.15,2631397.6932 1135 | 1133,2017-04-25,84.15,87.8,77.1,84.01,2477930.9985 1136 | 1134,2017-04-26,84.01,91.8,82.21,88.27,2483745.7124 1137 | 1135,2017-04-27,88.27,89.25,77.0,83.08,1735004.8334 1138 | 1136,2017-04-28,83.08,86.5,81.12,85.57,1005761.109 1139 | 1137,2017-04-29,85.59,91.98,84.18,90.6,1629294.7596 1140 | 1138,2017-04-30,90.6,96.8,90.0,94.67,1855090.7189 1141 | 1139,2017-05-01,94.68,98.16,89.8,92.97,1779526.0958 1142 | 1140,2017-05-02,92.98,96.0,91.42,94.5,1051648.908 1143 | 1141,2017-05-03,94.5,102.47,93.5,101.3,1610660.4648 1144 | 1142,2017-05-04,101.3,128.3,101.24,125.21,3625195.0042 1145 | 1143,2017-05-05,125.21,177.0,125.11,153.3,5497802.7379 1146 | 1144,2017-05-06,153.3,165.27,116.0,144.13,4983230.9206 1147 | 1145,2017-05-07,144.5,171.08,141.5,161.0,3688301.545 1148 | 1146,2017-05-08,160.51,167.85,158.0,162.21,1610822.4716 1149 | 1147,2017-05-09,162.5,164.6,150.01,161.5,2125720.4843 1150 | 1148,2017-05-10,161.7,192.0,160.26,183.24,4233098.0987 1151 | 1149,2017-05-11,183.24,189.0,170.0,177.8,2567032.3332 1152 | 1150,2017-05-12,177.87,185.79,176.0,179.33,1032080.0304 1153 | 1151,2017-05-13,179.33,181.2,162.01,171.39,1533289.932 1154 | 1152,2017-05-14,171.38,178.6,168.4,171.81,702130.4216 1155 | 1153,2017-05-15,172.44,176.2,125.0,144.3,2568231.4714 1156 | 1154,2017-05-16,144.3,156.89,130.21,146.4,3425299.3939 1157 | 1155,2017-05-17,146.43,154.6,132.0,148.79,2283646.0976 1158 | 1156,2017-05-18,148.52,170.7,145.86,169.29,2751429.0522 1159 | 1157,2017-05-19,169.2,174.96,165.01,167.83,1709222.7398 1160 | 1158,2017-05-20,168.0,180.41,167.52,176.02,1535769.796 1161 | 1159,2017-05-21,176.2,183.0,163.0,173.88,2069783.8363 1162 | 1160,2017-05-22,173.88,176.0,158.0,169.24,1844762.298 1163 | 1161,2017-05-23,169.22,198.0,165.0,191.0,2984945.8831 1164 | 1162,2017-05-24,191.0,244.98,191.0,237.88,4294320.0855 1165 | 1163,2017-05-25,237.8,275.0,214.0,268.2,5046941.6675 1166 | 1164,2017-05-26,268.2,268.62,193.0,206.99,4443331.6835 1167 | 1165,2017-05-27,206.8,219.4,151.06,166.79,6186281.548 1168 | 1166,2017-05-28,166.89,198.8,165.1,173.12,3473797.9571 1169 | 1167,2017-05-29,173.58,188.0,165.46,176.6,1475064.6336 1170 | 1168,2017-05-30,176.59,187.57,168.0,171.0,1449547.8477 1171 | 1169,2017-05-31,171.0,179.65,156.0,174.16,1991543.7421 1172 | 1170,2017-06-01,174.16,213.0,172.0,202.98,3243388.1533 1173 | 1171,2017-06-02,202.97,214.0,190.26,199.82,2599922.8548 1174 | 1172,2017-06-03,199.98,208.5,177.0,192.58,2374842.7305 1175 | 1173,2017-06-04,192.84,193.0,182.48,187.49,931421.1823 1176 | 1174,2017-06-05,187.49,212.33,185.5,207.4,2237597.5526 1177 | 1175,2017-06-06,207.22,219.99,205.61,212.99,2169542.9399 1178 | 1176,2017-06-07,212.98,218.8,192.0,195.99,2014604.6173 1179 | 1177,2017-06-08,195.99,204.3,187.0,198.64,1416181.2407 1180 | 1178,2017-06-09,198.6,207.89,196.0,204.0,1136575.2271 1181 | 1179,2017-06-10,204.0,212.6,200.8,207.53,1236055.6485 1182 | 1180,2017-06-11,207.53,227.99,204.55,218.0,2190259.5082 1183 | 1181,2017-06-12,218.0,225.98,198.0,207.59,2443006.5071 1184 | 1182,2017-06-13,207.11,210.8,193.8,206.75,1147966.1244 1185 | 1183,2017-06-14,206.75,223.0,202.11,209.2,1804874.996 1186 | 1184,2017-06-15,209.2,213.59,194.88,201.49,1492215.6236 1187 | 1185,2017-06-16,201.01,235.14,201.01,235.14,2163434.6222 1188 | 1186,2017-06-17,235.14,325.0,234.56,323.33,6006884.7457 1189 | 1187,2017-06-18,323.21,356.4,290.58,326.56,5210211.0176 1190 | 1188,2017-06-19,326.5,386.6,311.11,352.31,4704172.2182 1191 | 1189,2017-06-20,352.31,365.0,333.0,343.1,1884941.4376 1192 | 1190,2017-06-21,343.1,354.0,304.0,348.0,2586010.2545 1193 | 1191,2017-06-22,348.37,356.0,313.5,336.69,1970511.4527 1194 | 1192,2017-06-23,336.0,344.0,326.29,336.97,923016.921 1195 | 1193,2017-06-24,337.0,339.43,320.0,326.2,863868.7633 1196 | 1194,2017-06-25,326.27,332.5,302.12,323.16,1316282.8277 1197 | 1195,2017-06-26,323.0,328.0,261.36,274.0,2087625.9763 1198 | 1196,2017-06-27,274.0,301.0,246.01,268.44,2978251.0611 1199 | 1197,2017-06-28,268.02,295.09,261.01,286.71,2340117.4361 1200 | 1198,2017-06-29,286.71,298.45,277.0,287.49,1170883.4391 1201 | 1199,2017-06-30,287.48,294.8,283.3,292.8,723216.3667 1202 | 1200,2017-07-01,292.79,292.79,280.0,284.74,469401.5221 1203 | 1201,2017-07-02,284.3,284.75,260.51,271.29,1006234.5655 1204 | 1202,2017-07-03,271.3,339.0,271.29,335.95,2828651.1311 1205 | 1203,2017-07-04,335.15,373.0,318.7,356.51,2815621.6991 1206 | 1204,2017-07-05,356.51,378.68,344.21,355.85,2356967.1765 1207 | 1205,2017-07-06,355.3,368.0,342.0,349.3,1160974.0525 1208 | 1206,2017-07-07,349.3,356.15,315.1,329.0,1430510.1303 1209 | 1207,2017-07-08,328.96,351.5,301.88,344.6,2509038.6252 1210 | 1208,2017-07-09,344.6,365.5,336.1,347.8,1683349.7467 1211 | 1209,2017-07-10,347.76,352.0,326.06,329.97,1120555.911 1212 | 1210,2017-07-11,329.97,336.7,306.8,318.87,1580227.4188 1213 | 1211,2017-07-12,318.81,336.0,305.01,332.11,1190153.7168 1214 | 1212,2017-07-13,332.11,341.99,313.33,315.61,1151119.2298 1215 | 1213,2017-07-14,315.61,321.0,283.0,291.0,1194237.0613 1216 | 1214,2017-07-15,291.0,295.55,259.01,268.47,1403061.1243 1217 | 1215,2017-07-16,268.47,284.8,256.55,269.86,1605114.247 1218 | 1216,2017-07-17,269.85,293.3,268.45,282.93,1232892.0652 1219 | 1217,2017-07-18,282.79,307.77,282.0,305.0,1453075.8694 1220 | 1218,2017-07-19,304.6,308.87,287.0,291.66,1050650.1817 1221 | 1219,2017-07-20,291.91,305.88,280.9,305.55,718683.8569 1222 | 1220,2017-07-21,305.21,328.13,299.17,308.3,1651923.8123 1223 | 1221,2017-07-22,308.3,320.0,305.8,310.0,616030.1613 1224 | 1222,2017-07-23,310.0,314.7,281.2,300.4,892470.6976 1225 | 1223,2017-07-24,300.5,305.0,288.0,298.15,446642.4204 1226 | 1224,2017-07-25,298.5,305.12,285.1,290.0,558886.2683 1227 | 1225,2017-07-26,289.99,292.0,274.0,277.03,505531.7374 1228 | 1226,2017-07-27,277.5,290.0,277.5,284.0,290909.8664 1229 | 1227,2017-07-28,284.0,290.71,273.44,281.0,589546.7135 1230 | 1228,2017-07-29,281.0,281.65,262.02,267.97,419426.4491 1231 | 1229,2017-07-30,267.96,284.5,266.81,273.97,358084.031 1232 | 1230,2017-07-31,273.44,297.8,266.6,294.0,737732.0084 1233 | 1231,2017-08-01,294.0,295.6,273.01,284.01,844185.8124 1234 | 1232,2017-08-02,284.48,291.82,280.3,286.66,375474.1131 1235 | 1233,2017-08-03,286.65,293.98,284.01,290.83,385517.4427 1236 | 1234,2017-08-04,290.9,298.21,290.01,295.18,452865.0471 1237 | 1235,2017-08-05,295.21,317.94,292.61,311.01,795003.2765 1238 | 1236,2017-08-06,311.01,322.0,303.0,312.8,721360.0753 1239 | 1237,2017-08-07,312.7,314.0,304.0,306.03,389337.9165 1240 | 1238,2017-08-08,306.32,313.56,306.03,309.95,415344.7828 1241 | 1239,2017-08-09,309.95,340.0,308.33,321.45,1281939.7531 1242 | 1240,2017-08-10,321.46,326.91,316.98,320.8,362926.2707 1243 | 1241,2017-08-11,320.35,321.64,305.1,311.07,524239.2158 1244 | 1242,2017-08-12,311.07,320.2,308.01,313.83,407420.415 1245 | 1243,2017-08-13,313.48,330.0,304.1,309.07,1088385.391 1246 | 1244,2017-08-14,309.08,313.98,304.88,305.5,339480.1841 1247 | 1245,2017-08-15,305.5,308.44,280.14,293.51,822563.6706 1248 | 1246,2017-08-16,293.51,304.58,286.5,301.11,374329.4734 1249 | 1247,2017-08-17,301.4,306.99,292.0,297.96,319452.036 1250 | 1248,2017-08-18,297.58,320.08,291.0,311.37,867856.2169 1251 | 1249,2017-08-19,311.21,318.0,293.33,308.45,543246.0331 1252 | 1250,2017-08-20,308.15,315.0,299.0,309.38,286186.7931 1253 | 1251,2017-08-21,309.38,319.0,305.21,314.0,564101.8322 1254 | 1252,2017-08-22,314.0,326.0,307.0,313.24,652089.4963 1255 | 1253,2017-08-23,313.23,322.0,311.8,316.5,367576.1512 1256 | 1254,2017-08-24,316.5,356.0,316.0,339.58,1656792.6227 1257 | 1255,2017-08-25,339.03,349.0,333.5,343.0,449842.3341 1258 | 1256,2017-08-26,342.9,344.8,335.0,344.0,206436.7886 1259 | 1257,2017-08-27,343.98,402.19,338.5,390.49,1778078.3979 1260 | 1258,2017-08-28,391.63,428.0,390.02,419.24,1772398.6378 1261 | 1259,2017-08-29,419.26,426.78,399.0,400.1,744332.2699 1262 | 1260,2017-08-30,400.1,414.67,393.0,395.65,612027.751 1263 | 1261,2017-08-31,395.66,436.0,395.09,436.0,920098.822 1264 | 1262,2017-09-01,435.8,508.49,433.14,504.5,2111480.355 1265 | 1263,2017-09-02,504.25,596.0,450.83,491.0,3387749.925 1266 | 1264,2017-09-03,490.98,535.0,460.0,482.0,1540278.8475 1267 | 1265,2017-09-04,482.0,501.0,388.88,400.0,2023924.9188 1268 | 1266,2017-09-05,400.0,449.56,349.0,418.0,2724547.4579 1269 | 1267,2017-09-06,418.22,498.88,418.0,497.54,1703710.0151 1270 | 1268,2017-09-07,497.57,528.0,480.0,510.2,1581250.1549 1271 | 1269,2017-09-08,510.28,519.0,351.0,424.68,2151673.4764 1272 | 1270,2017-09-09,422.0,456.0,380.0,399.5,2612420.2527 1273 | 1271,2017-09-10,399.5,415.0,330.0,376.91,1694640.0903 1274 | 1272,2017-09-11,376.22,424.0,353.09,418.0,1380920.9772 1275 | 1273,2017-09-12,416.64,454.5,400.05,413.01,1609849.2841 1276 | 1274,2017-09-13,413.0,424.88,381.0,389.5,904203.493 1277 | 1275,2017-09-14,389.5,407.7,255.0,307.88,2513078.2845 1278 | 1276,2017-09-15,308.0,315.0,173.86,279.0,4646037.1873 1279 | 1277,2017-09-16,279.48,311.0,250.0,274.14,2385884.7187 1280 | 1278,2017-09-17,274.2,288.35,260.0,276.0,503850.802 1281 | 1279,2017-09-18,276.0,311.5,267.0,303.4,842609.7785 1282 | 1280,2017-09-19,304.1,326.7,295.0,309.1,394148.7423 1283 | -------------------------------------------------------------------------------- /data/okcoin/daily_price_bcc_cny.csv: -------------------------------------------------------------------------------- 1 | ,date,open,high,low,close,volume 2 | 0,2017-07-16 16:00:00,120,120,90,99.99,370459.3448 3 | 1,2017-07-17 16:00:00,99.99,114,99,107.5,487499.6546 4 | 2,2017-07-18 16:00:00,107.5,114,102.5,107.49,889487.313 5 | 3,2017-07-19 16:00:00,107.49,108.98,101.3,106.25,477789.4664 6 | 4,2017-07-20 16:00:00,106.25,116,105.2,108.1,795516.1724 7 | 5,2017-07-21 16:00:00,108.1,115,108.01,111.3,619757.5866 8 | 6,2017-07-22 16:00:00,111.3,112.78,102.5,106.88,501080.8372 9 | 7,2017-07-23 16:00:00,106.9,110.8,104.17,108.9,1607310.1944 10 | 8,2017-07-24 16:00:00,108.9,109.1,101,102.53,406725.1438 11 | 9,2017-07-25 16:00:00,102.5,102.9,95.01,96.6,362524.6224 12 | 10,2017-07-26 16:00:00,98.29,100.9,96.61,99.2,124100.2798 13 | 11,2017-07-27 16:00:00,99.2,101.01,96.2,98.29,310919.0634 14 | 12,2017-07-28 16:00:00,98.3,98.5,92.12,93.19,246315.5158 15 | 13,2017-07-29 16:00:00,92.63,99,92.2,94.21,213236.45 16 | 14,2017-07-30 16:00:00,94.32,96.1,92,94.3,189379.274 17 | 15,2017-07-31 16:00:00,95,99,92.51,94.8,443254.102 18 | 16,2017-08-01 16:00:00,94.8,102.3,94,100.1,1097321.523 19 | 17,2017-08-02 16:00:00,100.1,105.7,98.3,103.58,731048.0868 20 | 18,2017-08-03 16:00:00,103.58,105.2,102,102.1,401311.7936 21 | 19,2017-08-04 16:00:00,102.64,107,101,105.43,873922.3094 22 | 20,2017-08-05 16:00:00,105.43,111.4,103.56,105.7,836277.9038 23 | 21,2017-08-06 16:00:00,105.8,106.5,102.6,103.15,625967.9546 24 | 22,2017-08-07 16:00:00,103.15,106.2,102.61,104.09,748343.8712 25 | 23,2017-08-08 16:00:00,104.2,108.9,102.82,103.6,848520.4546 26 | 24,2017-08-09 16:00:00,103.6,104.56,102.8,104.19,321963.2424 27 | 25,2017-08-10 16:00:00,103.73,108,100,100.38,775814.546 28 | 26,2017-08-11 16:00:00,100.36,102.65,99,100.39,459912.4814 29 | 27,2017-08-12 16:00:00,100.23,100.69,95.01,96.6,600833.8214 30 | 28,2017-08-13 16:00:00,96.6,98,95,95.14,333280.459 31 | 29,2017-08-14 16:00:00,95.14,95.59,91,91.43,510399.183 32 | 30,2017-08-15 16:00:00,91.43,97.99,91.05,95.16,517754.481 33 | 31,2017-08-16 16:00:00,95.16,96.55,93.31,94.21,376523.8962 34 | 32,2017-08-17 16:00:00,94.211,96.7,92.7,94.44,470332.8036 35 | 33,2017-08-18 16:00:00,94.31,95.3,91.4,91.7,377224.7694 36 | 34,2017-08-19 16:00:00,91.71,93.5,91.61,92.45,187467.4026 37 | 35,2017-08-20 16:00:00,92.45,98.51,92,96.26,837118.0302 38 | 36,2017-08-21 16:00:00,96.19,99.5,93.2,95.27,658018.4978 39 | 37,2017-08-22 16:00:00,95.26,106.5,95.01,104.66,1367275.7806 40 | 38,2017-08-23 16:00:00,104.69,110,101.61,104,2643458.3818 41 | 39,2017-08-24 16:00:00,104,105,101.66,102.86,870660.4982 42 | 40,2017-08-25 16:00:00,102.86,103.1,99.61,100.6,442176.7658 43 | 41,2017-08-26 16:00:00,100.6,107.7,100.56,105.1,1485228.1168 44 | 42,2017-08-27 16:00:00,105.1,109.95,103.25,105.2,1760507.4142 45 | 43,2017-08-28 16:00:00,105.2,106,104.01,104.02,683014.5808 46 | 44,2017-08-29 16:00:00,104.02,105.58,100,102.56,1155122.5538 47 | 45,2017-08-30 16:00:00,102.7,104.91,102.02,103.6,691712.2258 48 | 46,2017-08-31 16:00:00,103.6,145,103,135.74,6916494.7194 49 | 47,2017-09-01 16:00:00,135.4,158.18,116,127.4,9426582.0132 50 | 48,2017-09-02 16:00:00,127.01,134.5,114.84,118.21,6177936.6346 51 | 49,2017-09-03 16:00:00,118.21,124,97.3,100.7,5703761.1846 52 | 50,2017-09-04 16:00:00,100.7,108,83.36,99.99,6004602.0034 53 | 51,2017-09-05 16:00:00,99.99,118.5,99.35,115.5,4846937.0274 54 | 52,2017-09-06 16:00:00,115.3,124.68,113.51,115.93,4043535.2446 55 | 53,2017-09-07 16:00:00,115.93,117,85,96.99,4458730.4032 56 | 54,2017-09-08 16:00:00,96.99,104.3,88,92.5,4128929.3212 57 | 55,2017-09-09 16:00:00,92.5,94.5,73.01,85.2,3997482.379 58 | 56,2017-09-10 16:00:00,85.2,95,80.21,93.3,3565077.8362 59 | 57,2017-09-11 16:00:00,93.2,101.78,90.11,92.2,4188052.7774 60 | 58,2017-09-12 16:00:00,92.3,95.5,87.71,90.58,1683425.752 61 | 59,2017-09-13 16:00:00,90.5,93.4,57.98,71.78,5238717.7914 62 | 60,2017-09-14 16:00:00,71.78,73.24,43.52,63.23,11008472.529 63 | 61,2017-09-15 16:00:00,63.5,70,54.62,59.5,5987675.0696 64 | 62,2017-09-16 16:00:00,59.5,62.2,55.6,59.42,1541304.1706 65 | 63,2017-09-17 16:00:00,59.6,67.76,58.5,65.51,2042001.9256 66 | 64,2017-09-18 16:00:00,65.52,72,64.3,68.58,1085266.4636 67 | -------------------------------------------------------------------------------- /data/okcoin/daily_price_etc_cny.csv: -------------------------------------------------------------------------------- 1 | ,date,open,high,low,close,volume 2 | 0,2017-07-16 16:00:00,120,120,90,99.99,370459.3448 3 | 1,2017-07-17 16:00:00,99.99,114,99,107.5,487499.6546 4 | 2,2017-07-18 16:00:00,107.5,114,102.5,107.49,889487.313 5 | 3,2017-07-19 16:00:00,107.49,108.98,101.3,106.25,477789.4664 6 | 4,2017-07-20 16:00:00,106.25,116,105.2,108.1,795516.1724 7 | 5,2017-07-21 16:00:00,108.1,115,108.01,111.3,619757.5866 8 | 6,2017-07-22 16:00:00,111.3,112.78,102.5,106.88,501080.8372 9 | 7,2017-07-23 16:00:00,106.9,110.8,104.17,108.9,1607310.1944 10 | 8,2017-07-24 16:00:00,108.9,109.1,101,102.53,406725.1438 11 | 9,2017-07-25 16:00:00,102.5,102.9,95.01,96.6,362524.6224 12 | 10,2017-07-26 16:00:00,98.29,100.9,96.61,99.2,124100.2798 13 | 11,2017-07-27 16:00:00,99.2,101.01,96.2,98.29,310919.0634 14 | 12,2017-07-28 16:00:00,98.3,98.5,92.12,93.19,246315.5158 15 | 13,2017-07-29 16:00:00,92.63,99,92.2,94.21,213236.45 16 | 14,2017-07-30 16:00:00,94.32,96.1,92,94.3,189379.274 17 | 15,2017-07-31 16:00:00,95,99,92.51,94.8,443254.102 18 | 16,2017-08-01 16:00:00,94.8,102.3,94,100.1,1097321.523 19 | 17,2017-08-02 16:00:00,100.1,105.7,98.3,103.58,731048.0868 20 | 18,2017-08-03 16:00:00,103.58,105.2,102,102.1,401311.7936 21 | 19,2017-08-04 16:00:00,102.64,107,101,105.43,873922.3094 22 | 20,2017-08-05 16:00:00,105.43,111.4,103.56,105.7,836277.9038 23 | 21,2017-08-06 16:00:00,105.8,106.5,102.6,103.15,625967.9546 24 | 22,2017-08-07 16:00:00,103.15,106.2,102.61,104.09,748343.8712 25 | 23,2017-08-08 16:00:00,104.2,108.9,102.82,103.6,848520.4546 26 | 24,2017-08-09 16:00:00,103.6,104.56,102.8,104.19,321963.2424 27 | 25,2017-08-10 16:00:00,103.73,108,100,100.38,775814.546 28 | 26,2017-08-11 16:00:00,100.36,102.65,99,100.39,459912.4814 29 | 27,2017-08-12 16:00:00,100.23,100.69,95.01,96.6,600833.8214 30 | 28,2017-08-13 16:00:00,96.6,98,95,95.14,333280.459 31 | 29,2017-08-14 16:00:00,95.14,95.59,91,91.43,510399.183 32 | 30,2017-08-15 16:00:00,91.43,97.99,91.05,95.16,517754.481 33 | 31,2017-08-16 16:00:00,95.16,96.55,93.31,94.21,376523.8962 34 | 32,2017-08-17 16:00:00,94.211,96.7,92.7,94.44,470332.8036 35 | 33,2017-08-18 16:00:00,94.31,95.3,91.4,91.7,377224.7694 36 | 34,2017-08-19 16:00:00,91.71,93.5,91.61,92.45,187467.4026 37 | 35,2017-08-20 16:00:00,92.45,98.51,92,96.26,837118.0302 38 | 36,2017-08-21 16:00:00,96.19,99.5,93.2,95.27,658018.4978 39 | 37,2017-08-22 16:00:00,95.26,106.5,95.01,104.66,1367275.7806 40 | 38,2017-08-23 16:00:00,104.69,110,101.61,104,2643458.3818 41 | 39,2017-08-24 16:00:00,104,105,101.66,102.86,870660.4982 42 | 40,2017-08-25 16:00:00,102.86,103.1,99.61,100.6,442176.7658 43 | 41,2017-08-26 16:00:00,100.6,107.7,100.56,105.1,1485228.1168 44 | 42,2017-08-27 16:00:00,105.1,109.95,103.25,105.2,1760507.4142 45 | 43,2017-08-28 16:00:00,105.2,106,104.01,104.02,683014.5808 46 | 44,2017-08-29 16:00:00,104.02,105.58,100,102.56,1155122.5538 47 | 45,2017-08-30 16:00:00,102.7,104.91,102.02,103.6,691712.2258 48 | 46,2017-08-31 16:00:00,103.6,145,103,135.74,6916494.7194 49 | 47,2017-09-01 16:00:00,135.4,158.18,116,127.4,9426582.0132 50 | 48,2017-09-02 16:00:00,127.01,134.5,114.84,118.21,6177936.6346 51 | 49,2017-09-03 16:00:00,118.21,124,97.3,100.7,5703761.1846 52 | 50,2017-09-04 16:00:00,100.7,108,83.36,99.99,6004602.0034 53 | 51,2017-09-05 16:00:00,99.99,118.5,99.35,115.5,4846937.0274 54 | 52,2017-09-06 16:00:00,115.3,124.68,113.51,115.93,4043535.2446 55 | 53,2017-09-07 16:00:00,115.93,117,85,96.99,4458730.4032 56 | 54,2017-09-08 16:00:00,96.99,104.3,88,92.5,4128929.3212 57 | 55,2017-09-09 16:00:00,92.5,94.5,73.01,85.2,3997482.379 58 | 56,2017-09-10 16:00:00,85.2,95,80.21,93.3,3565077.8362 59 | 57,2017-09-11 16:00:00,93.2,101.78,90.11,92.2,4188052.7774 60 | 58,2017-09-12 16:00:00,92.3,95.5,87.71,90.58,1683425.752 61 | 59,2017-09-13 16:00:00,90.5,93.4,57.98,71.78,5238717.7914 62 | 60,2017-09-14 16:00:00,71.78,73.24,43.52,63.23,11008472.529 63 | 61,2017-09-15 16:00:00,63.5,70,54.62,59.5,5987675.0696 64 | 62,2017-09-16 16:00:00,59.5,62.2,55.6,59.42,1541304.1706 65 | 63,2017-09-17 16:00:00,59.6,67.76,58.5,65.51,2042001.9256 66 | 64,2017-09-18 16:00:00,65.52,72,64.3,68.58,1085266.4636 67 | --------------------------------------------------------------------------------