date,open,high,low,close,volume,market_cap
2017-01-01,963.66,1003.08,958.7,998.33,147775008,16050407461
2017-01-02,998.62,1031.39,996.7,1021.75,222184992,16429024775
2017-01-03,1021.6,1044.08,1021.6,1043.84,185168000,16786368910
2017-01-04,1044.4,1159.42,1044.4,1154.73,344945984,18571869009
2017-01-05,1156.73,1191.1,910.42,1013.38,510199008,16300254795
2017-01-06,1014.24,1046.81,883.94,902.2,351876000,14513695758
2017-01-07,903.49,908.59,823.56,908.59,279550016,14618030536
2017-01-08,908.17,942.72,887.25,911.2,158715008,14661966429
2017-01-09,913.24,913.69,879.81,902.83,141876992,14528815565
2017-01-10,902.44,914.87,901.06,907.68,115808000,14608685049
2017-01-11,908.11,919.45,762.77,777.76,310928992,12519135996
2017-01-12,775.18,826.25,755.76,804.83,222326000,12956730411
2017-01-13,803.74,829.0,780.0,823.98,168968000,13266554392
2017-01-14,825.14,835.09,812.46,818.41,93063296,13178601992
2017-01-15,818.14,823.31,812.87,821.8,71013600,13234840657
2017-01-16,821.78,834.53,820.27,831.53,82755200,13393372620
2017-01-17,830.95,910.56,830.8,907.94,155095008,14625779851
2017-01-18,909.37,917.5,858.3,886.62,225676992,14284036613
2017-01-19,888.34,904.61,884.34,899.07,105625000,14486616700
2017-01-20,898.17,899.4,887.01,895.03,86728400,14423545371
2017-01-21,895.55,927.37,895.53,921.79,111158000,14856911163
2017-01-22,922.21,937.53,897.56,924.67,116573000,14905439337
2017-01-23,925.5,928.27,916.74,921.01,73588600,14848013909
2017-01-24,910.68,924.15,892.29,892.69,111349000,14393026385
2017-01-25,891.92,903.25,891.69,901.54,120831000,14537488261
2017-01-26,902.4,919.33,902.22,917.59,131958000,14797955301
2017-01-27,918.36,923.22,915.85,919.75,125594000,14834831700
2017-01-28,919.81,923.91,919.81,921.59,68979600,14866260449
2017-01-29,922.07,923.42,919.15,919.5,60851700,14834377926
2017-01-30,920.15,923.05,919.47,920.38,78227296,14850351605
2017-01-31,920.96,972.02,920.96,970.4,164582000,15659186515
2017-02-01,970.94,989.11,970.74,989.02,150110000,15962015276
2017-02-02,990.0,1013.52,983.22,1011.8,145820992,16331615570
2017-02-03,1011.46,1033.87,1008.79,1029.91,201278000,16625849489
2017-02-04,1031.33,1045.9,1015.16,1042.9,155064000,16837411920
2017-02-05,1043.52,1043.63,1022.37,1027.34,114208000,16588240157
2017-02-06,1028.4,1044.64,1028.16,1038.15,111762000,16764422010
2017-02-07,1040.14,1061.93,1040.14,1061.35,146007008,17141080574
2017-02-08,1062.32,1078.97,1037.49,1063.07,201855008,17170799127
2017-02-09,1064.7,1088.99,953.34,994.38,407220000,16063448932
2017-02-10,995.63,998.91,946.69,988.67,190452000,15973053725
2017-02-11,988.9,1009.29,982.83,1004.45,102261000,16229677099
2017-02-12,1003.52,1004.76,996.92,999.18,67530000,16146290349
2017-02-13,998.89,1002.1,976.0,990.64,100607000,16010322103
2017-02-14,991.73,1011.51,986.47,1004.55,137946000,16237219721
2017-02-15,1006.21,1008.84,1001.58,1007.48,89759400,16286329282
2017-02-16,1007.65,1033.37,1007.65,1027.44,122277000,16610905026
2017-02-17,1026.12,1053.17,1025.64,1046.21,136474000,16916338976
2017-02-18,1049.21,1061.1,1046.96,1054.42,99073504,17051064834
2017-02-19,1054.76,1056.81,1043.46,1047.87,77423296,16946913346
2017-02-20,1048.69,1080.49,1041.69,1079.98,109478000,17468244508
2017-02-21,1079.28,1117.25,1076.93,1115.3,186868992,18041455273
2017-02-22,1114.8,1125.39,1100.55,1117.44,136100000,18077985665
2017-02-23,1117.27,1176.62,1116.96,1166.72,189454000,18877442096
2017-02-24,1172.71,1200.39,1131.96,1173.68,330759008,18992415818
2017-02-25,1170.41,1174.85,1124.59,1143.84,139960992,18511906560
2017-02-26,1144.27,1167.47,1130.2,1165.2,116486000,18860247630
2017-02-27,1163.78,1181.98,1163.38,1179.97,131570000,19101427518
2017-02-28,1180.72,1193.25,1171.82,1179.97,184956000,19103684801
2017-03-01,1180.04,1222.5,1179.69,1222.5,229056992,19794459608
2017-03-02,1224.68,1262.13,1215.62,1251.01,368275008,20258543188
2017-03-03,1250.71,1280.31,1250.71,1274.99,315739008,20649259919
2017-03-04,1277.43,1279.4,1230.51,1255.15,183270000,20329978338
2017-03-05,1254.29,1267.29,1238.06,1267.12,134127000,20526235270
2017-03-06,1267.47,1276.0,1264.6,1272.83,153656992,20620991547
2017-03-07,1273.21,1275.55,1204.8,1223.54,291256000,19824773912
2017-03-08,1223.23,1232.16,1148.08,1150.0,332603008,18635275050
2017-03-09,1150.35,1197.46,1141.23,1188.49,212283008,19261188310
2017-03-10,1189.36,1270.47,1077.25,1116.72,563795968,18100188612
2017-03-11,1116.32,1193.83,1116.32,1175.83,283320000,19060468862
2017-03-12,1176.62,1226.98,1175.36,1221.38,227176000,19801195767
2017-03-13,1221.78,1237.37,1217.03,1231.92,380276992,19974334865
2017-03-14,1232.16,1244.81,1220.72,1240.0,245306000,20107761880
2017-03-15,1240.16,1251.61,1239.75,1249.61,297804992,20265831337
2017-03-16,1251.33,1257.98,1152.44,1187.81,638568000,19265847025
2017-03-17,1180.16,1180.16,1099.57,1100.23,706598976,17847435957
2017-03-18,1099.69,1114.07,957.66,973.82,621302016,15798760668
2017-03-19,976.73,1069.91,976.73,1036.74,406648000,16821676707
2017-03-20,1037.24,1063.03,1036.68,1054.23,286529984,17107266418
2017-03-21,1055.36,1122.43,1055.36,1120.54,337391008,18185299687
2017-03-22,1120.65,1120.65,1014.21,1049.14,380840992,17028630158
2017-03-23,1050.05,1058.01,1028.93,1038.59,248540000,16859314109
2017-03-24,1038.45,1040.47,934.36,937.52,491038016,15220718764
2017-03-25,936.54,975.76,903.71,972.78,435803008,15794781102
2017-03-26,974.02,1007.96,954.19,966.72,303668000,15698465531
2017-03-27,972.05,1046.4,971.98,1045.77,372535008,16983801541
2017-03-28,1044.58,1064.65,1027.73,1047.15,326332000,17008241726
2017-03-29,1046.08,1055.13,1015.88,1039.97,298457984,16893415156
2017-03-30,1042.21,1049.29,1020.04,1026.43,352968992,16675587066
2017-03-31,1026.64,1074.92,1026.64,1071.79,447287008,17414322808
2017-04-01,1071.71,1091.72,1061.09,1080.5,289633984,17557597716
2017-04-02,1080.61,1107.59,1075.45,1102.17,514187008,17911915755
2017-04-03,1102.95,1151.74,1102.95,1143.81,580444032,18591158323
2017-04-04,1145.52,1156.44,1120.52,1133.25,436310016,18421262063
2017-04-05,1134.14,1135.09,1113.63,1124.78,414784000,18285857775
2017-04-06,1125.81,1188.37,1125.81,1182.68,511222016,19229356147
2017-04-07,1178.94,1186.58,1163.39,1176.9,317022016,19137747435
2017-04-08,1172.65,1184.98,1162.58,1175.95,209312000,19124327856
2017-04-09,1176.57,1197.21,1171.86,1187.87,242343008,19320511927
2017-04-10,1187.3,1190.34,1179.04,1187.13,215883008,19310642460
2017-04-11,1187.46,1208.07,1187.46,1205.01,216182000,19604036563
2017-04-12,1204.81,1207.14,1196.76,1200.37,288702016,19530680104
2017-04-13,1201.02,1205.89,1156.44,1169.28,351968992,19026699552
2017-04-14,1170.33,1190.8,1159.79,1167.54,254827008,19000400018
2017-04-15,1167.3,1188.0,1164.96,1172.52,203559008,19083656460
2017-04-16,1172.61,1187.22,1172.61,1182.94,183231008,19255408766
2017-04-17,1183.25,1194.9,1172.65,1193.91,253206000,19436033390
2017-04-18,1193.77,1217.57,1193.77,1211.67,270524000,19727334977
2017-04-19,1212.13,1215.51,1205.08,1210.29,288060992,19707045565
2017-04-20,1211.08,1240.79,1208.41,1229.08,315108000,20015137622
2017-04-21,1229.42,1235.94,1215.56,1222.05,272167008,19903192286
2017-04-22,1222.71,1235.56,1208.47,1231.71,249320000,20062753908
2017-04-23,1231.92,1232.2,1203.94,1207.21,258951008,19665994145
2017-04-24,1209.63,1250.94,1209.63,1250.15,235806000,20367443800
2017-04-25,1250.45,1267.58,1249.97,1265.49,242556000,20619704237
2017-04-26,1265.99,1294.83,1265.93,1281.08,329631008,20876159410
2017-04-27,1281.88,1319.7,1281.3,1317.73,449196992,21475836448
2017-04-28,1317.74,1331.28,1292.37,1316.48,527488992,21457669552
2017-04-29,1317.84,1327.2,1315.21,1321.79,422705984,21547126640
2017-04-30,1321.87,1347.91,1314.92,1347.89,413115008,21975104909
2017-05-01,1348.3,1434.32,1348.3,1421.6,713624000,23179524919
2017-05-02,1421.03,1473.9,1415.69,1452.82,477337984,23691443738
2017-05-03,1453.78,1492.77,1447.49,1490.09,583795968,24301634925
2017-05-04,1490.72,1608.91,1490.72,1537.67,933548992,25080858487
2017-05-05,1540.87,1618.03,1530.31,1555.45,946035968,25373374563
2017-05-06,1556.81,1578.8,1542.5,1578.8,582529984,25757608890
2017-05-07,1579.47,1596.72,1559.76,1596.71,1080029952,26053077975
2017-05-08,1596.92,1723.35,1596.92,1723.35,1340320000,28123369330
2017-05-09,1723.89,1833.49,1716.3,1755.36,1167920000,28649119972
2017-05-10,1756.52,1788.44,1719.1,1787.13,915723008,29170965564
2017-05-11,1780.37,1873.93,1755.35,1848.57,799489984,30176934751
2017-05-12,1845.76,1856.15,1694.01,1724.24,740984000,28150631936
2017-05-13,1723.12,1812.99,1651.08,1804.91,579635008,29471223857
2017-05-14,1800.86,1831.42,1776.62,1808.91,437196000,29540290794
2017-05-15,1808.44,1812.8,1708.54,1738.43,731529024,28392885375
2017-05-16,1741.7,1785.94,1686.54,1734.45,959044992,28330874003
2017-05-17,1726.73,1864.05,1661.91,1839.09,1064729984,30043626195
2017-05-18,1818.7,1904.48,1807.12,1888.65,894321024,30856574835
2017-05-19,1897.37,2004.52,1890.25,1987.71,1157289984,32479082015
2017-05-20,1984.24,2084.73,1974.92,2084.73,961336000,34068630559
2017-05-21,2067.03,2119.08,2037.5,2041.2,1147859968,33361091114
2017-05-22,2043.19,2303.9,2017.87,2173.4,1942220032,35525744380
2017-05-23,2191.56,2320.82,2178.5,2320.42,1378749952,37933704066
2017-05-24,2321.37,2523.72,2321.37,2443.64,1725379968,39952841999
2017-05-25,2446.24,2763.71,2285.3,2304.98,2406700032,37690456715
2017-05-26,2320.89,2573.79,2071.99,2202.42,1763480064,36017660894
2017-05-27,2196.27,2260.2,1855.83,2038.87,1700480000,33347170525
2017-05-28,2054.08,2267.34,2054.08,2155.8,1147139968,35264171110
2017-05-29,2159.43,2307.05,2107.17,2255.61,994625024,36901102917
2017-05-30,2255.36,2301.96,2124.57,2175.47,1443970048,35594903085
2017-05-31,2187.19,2311.08,2145.57,2286.41,1544829952,37414813240
2017-06-01,2288.33,2448.39,2288.33,2407.88,1653180032,39407633763
2017-06-02,2404.03,2488.55,2373.32,2488.55,1317030016,40732491835
2017-06-03,2493.72,2581.91,2423.57,2515.35,1514950016,41177190057
2017-06-04,2547.79,2585.89,2452.54,2511.81,1355120000,41124262595
2017-06-05,2512.4,2686.81,2510.22,2686.81,1369309952,43994968834
2017-06-06,2690.84,2999.91,2690.84,2863.2,2089609984,46888622160
2017-06-07,2869.38,2869.38,2700.56,2732.16,1517709952,44748237218
2017-06-08,2720.49,2815.3,2670.95,2805.62,1281170048,45957247989
2017-06-09,2807.44,2901.71,2795.62,2823.81,1348950016,46260465854
2017-06-10,2828.14,2950.99,2746.55,2947.71,2018889984,48295501718
2017-06-11,2942.41,2996.6,2840.53,2958.11,1752400000,48471330146
2017-06-12,2953.22,2997.26,2518.56,2659.63,2569530112,43585351533
2017-06-13,2680.91,2789.04,2650.38,2717.02,1781200000,44530631894
2017-06-14,2716.88,2786.83,2412.94,2506.37,1696560000,41082567339
2017-06-15,2499.58,2534.71,2212.96,2464.58,2026259968,40402259202
2017-06-16,2469.57,2539.92,2385.15,2518.56,1195190016,41291821423
2017-06-17,2514.01,2685.19,2484.96,2655.88,1534509952,43548031452
2017-06-18,2655.35,2662.1,2516.33,2548.29,1178659968,41788418974
2017-06-19,2549.03,2662.85,2549.03,2589.6,1446840064,42470734800
2017-06-20,2591.26,2763.45,2589.82,2721.79,1854189952,44643512689
2017-06-21,2709.43,2772.01,2660.4,2689.1,1626579968,44111929173
2017-06-22,2691.03,2723.74,2642.36,2705.41,1097939968,44384244937
2017-06-23,2707.34,2765.17,2706.37,2744.91,961318976,45037797053
2017-06-24,2738.52,2757.94,2583.19,2608.72,982750016,42807952581
2017-06-25,2607.25,2682.26,2552.12,2589.41,1161100032,42495001716
2017-06-26,2590.57,2615.25,2376.29,2478.45,1663280000,40677994354
2017-06-27,2478.45,2552.45,2332.99,2552.45,1489789952,41897190525
2017-06-28,2553.03,2603.98,2484.42,2574.79,1183869952,42268942193
2017-06-29,2567.56,2588.83,2510.48,2539.32,949979008,41690395783
2017-06-30,2539.24,2559.25,2478.43,2480.84,860273024,40735082695
2017-07-01,2492.6,2515.27,2419.23,2434.55,779913984,39980058373
2017-07-02,2436.4,2514.28,2394.84,2506.47,803747008,41167015221
2017-07-03,2498.56,2595.0,2480.47,2564.06,964112000,42118211083
2017-07-04,2561.0,2631.59,2559.35,2601.64,985516032,42740618673
2017-07-05,2602.87,2622.65,2538.55,2601.99,941566016,42751085999
2017-07-06,2608.1,2616.72,2581.69,2608.56,761956992,42863758795
2017-07-07,2608.59,2916.14,2498.87,2518.66,917411968,41391217675
2017-07-08,2520.27,2571.34,2492.31,2571.34,733329984,42262222823
2017-07-09,2572.61,2635.49,2517.59,2518.44,527856000,41397076604
2017-07-10,2525.25,2537.16,2321.13,2372.56,1111200000,39005033499
2017-07-11,2385.89,2413.47,2296.81,2337.79,1329760000,38438497236
2017-07-12,2332.77,2423.71,2275.14,2398.84,1117410048,39447604438
2017-07-13,2402.7,2425.22,2340.83,2357.9,835769984,38778935907
2017-07-14,2360.59,2363.25,2183.22,2233.34,882502976,36734255488
2017-07-15,2230.12,2231.14,1990.41,1998.86,993608000,32880721300
2017-07-16,1991.98,2058.77,1843.03,1929.82,1182870016,31748939343
2017-07-17,1932.62,2230.49,1932.62,2228.41,1201760000,36665393517
2017-07-18,2233.52,2387.61,2164.77,2318.88,1512450048,38158677672
2017-07-19,2323.08,2397.17,2260.23,2273.43,1245100032,37415031061
2017-07-20,2269.89,2900.7,2269.89,2817.6,2249260032,46376428080
2017-07-21,2838.41,2838.41,2621.85,2667.76,1489449984,43915296559
2017-07-22,2668.63,2862.42,2657.71,2810.12,1177129984,46264340367
2017-07-23,2808.1,2832.18,2653.94,2730.4,1072840000,44957775265
2017-07-24,2732.7,2777.26,2699.19,2754.86,866473984,45366654309
2017-07-25,2757.5,2768.08,2480.96,2576.48,1460089984,42433788244
2017-07-26,2577.77,2610.76,2450.8,2529.45,937404032,41663929265
2017-07-27,2538.71,2693.32,2529.34,2671.78,789104000,44013533097
2017-07-28,2679.73,2897.45,2679.73,2809.01,1380099968,46279316161
2017-07-29,2807.02,2808.76,2692.8,2726.45,803745984,44924534585
2017-07-30,2724.39,2758.53,2644.85,2757.18,705942976,45435913868
2017-07-31,2763.24,2889.62,2720.61,2875.34,860574976,47388334773
2017-08-01,2871.3,2921.35,2685.61,2718.26,1324669952,44804603885
2017-08-02,2727.13,2762.53,2668.59,2710.67,1094950016,44684649516
2017-08-03,2709.56,2813.31,2685.14,2804.73,804796992,46239970790
2017-08-04,2806.93,2899.33,2743.72,2895.89,1002120000,47749461443
2017-08-05,2897.63,3290.01,2874.83,3252.91,1945699968,53643452554
2017-08-06,3257.61,3293.29,3155.6,3213.94,1105030016,53006426108
2017-08-07,3212.78,3397.68,3180.89,3378.94,1482279936,55734179251
2017-08-08,3370.22,3484.85,3345.83,3419.94,1752760064,56417337745
2017-08-09,3420.4,3422.76,3247.67,3342.47,1468960000,55145196472
2017-08-10,3341.84,3453.45,3319.47,3381.28,1515110016,55791120000
2017-08-11,3373.82,3679.72,3372.12,3650.62,2021190016,60241844923
2017-08-12,3650.63,3949.92,3613.7,3884.71,2219589888,64111163866
2017-08-13,3880.04,4208.39,3857.8,4073.26,3159089920,67230528989
2017-08-14,4066.1,4325.13,3989.16,4325.13,2463089920,71394704654
2017-08-15,4326.99,4455.97,3906.18,4181.93,3258050048,69038855081
2017-08-16,4200.34,4381.23,3994.42,4376.63,2272039936,72260183303
2017-08-17,4384.44,4484.7,4243.71,4331.69,2553359872,71527949443
2017-08-18,4324.34,4370.13,4015.4,4160.62,2941710080,68710871037
2017-08-19,4137.75,4243.26,3970.55,4193.7,2975820032,69265141208
2017-08-20,4189.31,4196.29,4069.88,4087.66,2109769984,67520478838
2017-08-21,4090.48,4109.14,3988.6,4001.74,2800890112,66106992038
2017-08-22,3998.35,4128.76,3674.58,4100.52,3764239872,67743202431
2017-08-23,4089.01,4255.78,4078.41,4151.52,2369819904,68593954170
2017-08-24,4137.6,4376.39,4130.26,4334.68,2037750016,71625870868
2017-08-25,4332.82,4455.7,4307.35,4371.6,1727970048,72241507489
2017-08-26,4372.06,4379.28,4269.52,4352.4,1511609984,71929882019
2017-08-27,4345.1,4416.59,4317.29,4382.88,1537459968,72441993792
2017-08-28,4384.45,4403.93,4224.64,4382.66,1959330048,72445588933
2017-08-29,4389.21,4625.68,4352.13,4579.02,2486080000,75699786263
2017-08-30,4570.36,4626.52,4471.41,4565.3,1937849984,75482724984
2017-08-31,4555.59,4736.05,4549.4,4703.39,1944930048,77775374625
2017-09-01,4701.76,4892.01,4678.53,4892.01,2599079936,80905039782
2017-09-02,4901.42,4975.04,4469.24,4578.77,2722139904,75734114962
2017-09-03,4585.27,4714.08,4417.59,4582.96,1933190016,75812181334
2017-09-04,4591.63,4591.63,4108.4,4236.31,2987330048,70087101256
2017-09-05,4228.29,4427.84,3998.11,4376.53,2697969920,72417728536
2017-09-06,4376.59,4617.25,4376.59,4597.12,2172100096,76077049312
2017-09-07,4589.14,4655.04,4491.33,4599.88,1844620032,76132843874
2017-09-08,4605.16,4661.0,4075.18,4228.75,2700890112,69999555938
2017-09-09,4229.81,4308.82,4114.11,4226.06,1386230016,69963847482
2017-09-10,4229.34,4245.44,3951.04,4122.94,1679090048,68263826801
2017-09-11,4122.47,4261.67,4099.4,4161.27,1557330048,68907352119
2017-09-12,4168.88,4344.65,4085.22,4130.81,1864530048,68412822896
2017-09-13,4131.98,4131.98,3789.92,3882.59,2219409920,64311123695
2017-09-14,3875.37,3920.6,3153.86,3154.95,2716310016,52265453816
2017-09-15,3166.3,3733.45,2946.62,3637.52,4148069888,60267886368
2017-09-16,3637.75,3808.84,3487.79,3625.04,1818400000,60068678195
2017-09-17,3606.28,3664.81,3445.64,3582.88,1239149952,59377995376
2017-09-18,3591.09,4079.23,3591.09,4065.2,1943209984,67377945990
2017-09-19,4073.79,4094.07,3868.87,3924.97,1563980032,65061185838
2017-09-20,3916.36,4031.39,3857.73,3905.95,1213830016,64751811835
2017-09-21,3901.47,3916.42,3613.63,3631.04,1411480064,60202370872
2017-09-22,3628.02,3758.27,3553.53,3630.7,1194829952,60203040223
2017-09-23,3629.92,3819.21,3594.58,3792.4,928113984,62892069389
2017-09-24,3796.15,3796.15,3666.9,3682.84,768014976,61081971156
2017-09-25,3681.58,3950.25,3681.58,3926.07,1374210048,65122213849
2017-09-26,3928.41,3969.89,3869.9,3892.35,1043740032,64569365079
2017-09-27,3892.94,4210.05,3884.82,4200.67,1686880000,69691950752
2017-09-28,4197.13,4279.31,4109.7,4174.73,1712320000,69270823146
2017-09-29,4171.62,4214.63,4039.29,4163.07,1367049984,69086146650
2017-09-30,4166.11,4358.43,4160.86,4338.71,1207449984,72008428789
2017-10-01,4341.05,4403.74,4269.81,4403.74,1208210048,73094870674
2017-10-02,4395.81,4470.23,4377.46,4409.32,1431730048,73195646776
2017-10-03,4408.46,4432.47,4258.89,4317.48,1288019968,71681069637
2017-10-04,4319.37,4352.31,4210.42,4229.36,1116770048,70225033578
2017-10-05,4229.88,4362.64,4164.05,4328.41,1161769984,71876277937
2017-10-06,4324.46,4413.27,4320.53,4370.81,1069939968,72589262957
2017-10-07,4369.35,4443.88,4321.05,4426.89,906928000,73529314833
2017-10-08,4429.67,4624.14,4405.64,4610.48,1313869952,76589293760
2017-10-09,4614.52,4878.71,4564.25,4772.02,1968739968,79282158943
2017-10-10,4776.21,4922.17,4765.1,4781.99,1597139968,79457603224
2017-10-11,4789.25,4873.73,4751.63,4826.48,1222279936,80205238020
2017-10-12,4829.58,5446.91,4822.0,5446.91,2791610112,90525666972
2017-10-13,5464.16,5840.3,5436.85,5647.21,3615480064,93864253934
2017-10-14,5643.53,5837.7,5591.64,5831.79,1669030016,96942498331
2017-10-15,5835.96,5852.48,5478.61,5678.19,1976039936,94403031755
2017-10-16,5687.57,5776.23,5544.21,5725.59,2008070016,95203392843
2017-10-17,5741.58,5800.35,5472.72,5605.51,1821570048,93218297189
2017-10-18,5603.82,5603.82,5151.44,5590.69,2399269888,92982539106
2017-10-19,5583.74,5744.35,5531.06,5708.52,1780540032,94954808115
2017-10-20,5708.11,6060.11,5627.23,6011.45,2354429952,100007083345
2017-10-21,5996.79,6194.88,5965.07,6031.6,2207099904,100353682389
2017-10-22,6036.66,6076.26,5792.34,6008.42,2034630016,99981911326
2017-10-23,6006.0,6075.59,5732.47,5930.32,2401840128,98695054084
2017-10-24,5935.52,5935.52,5504.18,5526.64,2735699968,91988225800
2017-10-25,5524.6,5754.33,5397.88,5750.8,1966989952,95732630220
2017-10-26,5747.95,5976.8,5721.22,5904.83,1905040000,98310176011
2017-10-27,5899.74,5988.39,5728.82,5780.9,1710130048,96254297360
2017-10-28,5787.82,5876.72,5689.19,5753.09,1403920000,95797359518
2017-10-29,5754.44,6255.71,5724.58,6153.85,2859040000,102482445590
2017-10-30,6114.85,6214.99,6040.85,6130.53,1772150016,102105356519
2017-10-31,6132.02,6470.43,6103.33,6468.4,2311379968,107743731291
2017-11-01,6440.97,6767.31,6377.88,6767.31,2870320128,112735345036
2017-11-02,6777.77,7367.33,6758.72,7078.5,4653770240,117933380780
2017-11-03,7087.53,7461.29,7002.94,7207.76,3369860096,120097405359
2017-11-04,7164.48,7492.86,7031.28,7379.95,2483800064,122978748805
2017-11-05,7404.52,7617.48,7333.19,7407.41,2380410112,123449206170
2017-11-06,7403.22,7445.77,7007.31,7022.76,3111899904,117050623317
2017-11-07,7023.1,7253.32,7023.1,7144.38,2326340096,119091456315
2017-11-08,7141.38,7776.42,7114.02,7459.69,4602200064,124360767999
2017-11-09,7446.83,7446.83,7101.52,7143.58,3226249984,119104730750
2017-11-10,7173.73,7312.0,6436.87,6618.14,5208249856,110354089394
2017-11-11,6618.61,6873.15,6204.22,6357.6,4908680192,106016076151
2017-11-12,6295.45,6625.05,5519.01,5950.07,8957349888,99226193603
2017-11-13,5938.25,6811.19,5844.29,6559.49,6263249920,109400650105
2017-11-14,6561.48,6764.98,6461.75,6635.75,3197110016,110683148744
2017-11-15,6634.76,7342.25,6634.76,7315.54,4200880128,122035826506
2017-11-16,7323.24,7967.38,7176.58,7871.69,5123809792,131328418537
2017-11-17,7853.57,8004.59,7561.09,7708.99,4651670016,128621507062
2017-11-18,7697.21,7884.99,7463.44,7790.15,3667190016,129997247838
2017-11-19,7766.03,8101.91,7694.1,8036.49,3149319936,134124196206
2017-11-20,8039.07,8336.86,7949.36,8200.64,3488450048,136881802624
2017-11-21,8205.74,8348.66,7762.71,8071.26,4277609984,134739693480
2017-11-22,8077.95,8302.26,8075.47,8253.55,3633530112,137797862084
2017-11-23,8232.38,8267.4,8038.77,8038.77,4225179904,134227860479
2017-11-24,8074.02,8374.16,7940.93,8253.69,5058610176,137831976173
2017-11-25,8241.71,8790.92,8191.15,8790.92,4342060032,146820557006
2017-11-26,8789.04,9522.93,8775.59,9330.55,5475579904,155850742551
2017-11-27,9352.72,9818.35,9352.72,9818.35,5653320192,164019464090
2017-11-28,9823.43,10125.7,9736.3,10058.8,6348819968,168056012886
2017-11-29,10077.4,11517.4,9601.03,9888.61,11568799744,165233728795
2017-11-30,9906.79,10801.0,9202.05,10233.6,8310689792,171020085600
2017-12-01,10198.6,11046.7,9694.65,10975.6,6783119872,183444663767
2017-12-02,10978.3,11320.2,10905.1,11074.6,5138500096,185122039035
2017-12-03,11082.7,11858.7,10862.0,11323.2,6608309760,189302389920
2017-12-04,11315.4,11657.2,11081.8,11657.2,6132409856,194912755450
2017-12-05,11685.7,12032.0,11604.6,11916.7,6895260160,199278350420
2017-12-06,11923.4,14369.1,11923.4,14291.5,12656300032,239024437136
2017-12-07,14266.1,17899.7,14057.3,17899.7,17950699520,299405364249
2017-12-08,17802.9,18353.4,14336.9,16569.4,21135998976,277185764485
2017-12-09,16523.3,16783.0,13674.9,15178.2,13911300096,253946084745
2017-12-10,15168.4,15850.6,13226.6,15455.4,13433299968,258615393665
2017-12-11,15427.4,17513.9,15404.8,16936.8,12153900032,283439888520
2017-12-12,16919.8,17781.8,16571.6,17415.4,14603799552,291483935710
2017-12-13,17500.0,17653.1,16039.7,16408.2,12976900096,274663619978
2017-12-14,16384.6,17085.8,16185.9,16564.0,13777399808,277310347000
2017-12-15,16601.3,18154.1,16601.3,17706.9,14309999616,296482120238
2017-12-16,17760.3,19716.7,17515.3,19497.4,12740599808,326502485530
2017-12-17,19475.8,20089.0,18974.1,19140.8,13314599936,320576568850
2017-12-18,19106.4,19371.0,18355.9,19114.2,14839499776,320174318520
2017-12-19,19118.3,19177.8,17275.4,17776.7,16894499840,297801055828
2017-12-20,17760.3,17934.7,16077.7,16624.6,22149699584,278528964015
2017-12-21,16642.4,17567.7,15342.7,15802.9,16516599808,264788651530
2017-12-22,15898.0,15943.4,11833.0,13831.8,22197999616,231788283457
2017-12-23,13948.7,15603.2,13828.8,14699.2,13086000128,246349213910
2017-12-24,14608.2,14626.0,12747.7,13925.8,11572299776,233414163395
2017-12-25,13995.9,14593.0,13448.9,14026.6,10664699904,235126843805
2017-12-26,14036.6,16461.2,14028.9,16099.8,13454300160,269908107763
2017-12-27,16163.5,16930.9,15114.3,15838.5,12487600128,265559172050
2017-12-28,15864.1,15888.4,13937.3,14606.5,12336499712,244929825575
2017-12-29,14695.8,15279.0,14307.0,14656.2,13025500160,245793634125
2017-12-30,14681.9,14681.9,12350.1,12952.2,14452599808,217239803085
2017-12-31,12897.7,14377.4,12755.6,14156.4,12136299520,237465823980
2018-01-01,14112.2,14112.2,13154.7,13657.2,10291200000,229119155396
2018-01-02,13625.0,15444.6,13163.6,14982.1,16846600192,251377913955
2018-01-03,14978.2,15572.8,14844.5,15201.0,16871900160,255080562912
2018-01-04,15270.7,15739.7,14522.2,15599.2,21783199744,261795321110
2018-01-05,15477.2,17705.2,15202.8,17429.5,23840899072,292544135538
2018-01-06,17462.1,17712.4,16764.6,17527.0,18314600448,294217423675
2018-01-07,17527.3,17579.6,16087.7,16477.6,15866000384,276634797271
2018-01-08,16476.2,16537.9,14208.2,15170.1,18413899776,254715263101
2018-01-09,15123.7,15497.5,14424.0,14595.4,16659999744,245095808695
2018-01-10,14588.5,14973.3,13691.2,14973.3,18500800512,251472635522
2018-01-11,14968.2,15018.8,13105.9,13405.8,16534099968,225178724050
2018-01-12,13453.9,14229.9,13158.1,13980.6,12065699840,234865160377
2018-01-13,13952.4,14659.5,13952.4,14360.2,12763599872,241268592240
2018-01-14,14370.8,14511.8,13268.0,13772.0,11084099584,231413491364
2018-01-15,13767.3,14445.5,13641.7,13819.8,12750799872,232242775485
2018-01-16,13836.1,13843.1,10194.9,11490.5,18853799936,193121120762
2018-01-17,11431.1,11678.0,9402.29,11188.6,18830600192,188070430523
2018-01-18,11198.8,12107.3,10942.5,11474.9,15020399616,192907550324
2018-01-19,11429.8,11992.8,11172.1,11607.4,10740400128,195158837709
2018-01-20,11656.2,13103.0,11656.2,12899.2,11801700352,216907619830
2018-01-21,12889.2,12895.9,11288.2,11600.1,9935179776,195089460991
2018-01-22,11633.1,11966.4,10240.2,10931.4,10537400320,183866421285
2018-01-23,10944.5,11377.6,10129.7,10868.4,9660609536,182830257191
2018-01-24,10903.4,11501.4,10639.8,11359.4,9940989952,191115225673
2018-01-25,11421.7,11785.7,11057.4,11259.4,8873169920,189455303273
2018-01-26,11256.0,11656.7,10470.3,11171.4,9746199552,187995804677
2018-01-27,11174.9,11614.9,10989.2,11440.7,7583269888,192550550498
2018-01-28,11475.3,12040.3,11475.3,11786.3,8350360064,198389948175
2018-01-29,11755.5,11875.6,11179.2,11296.4,7107359744,190164444830
2018-01-30,11306.8,11307.2,10036.2,10106.3,8637859840,170151556678
2018-01-31,10108.2,10381.6,9777.42,10221.1,8041160192,172099559942
2018-02-01,10237.3,10288.8,8812.28,9170.54,9959400448,154428564694
2018-02-02,9142.28,9142.28,7796.49,8830.75,12726899712,148725283812
2018-02-03,8852.12,9430.75,8251.63,9174.91,7263790080,154540000411
2018-02-04,9175.7,9334.87,8031.22,8277.01,7073549824,139433682759
2018-02-05,8270.54,8364.84,6756.68,6955.27,9285289984,117184385122
2018-02-06,7051.75,7850.7,6048.26,7754.0,13999800320,130658094648
2018-02-07,7755.49,8509.11,7236.79,7621.3,9169280000,128435001186
2018-02-08,7637.86,8558.77,7637.86,8265.59,9346750464,139306699929
2018-02-09,8271.84,8736.98,7884.71,8736.98,6784820224,147266052809
2018-02-10,8720.08,9122.55,8295.47,8621.9,7780960256,145341842785
2018-02-11,8616.13,8616.13,7931.1,8129.97,6122189824,137064586975
2018-02-12,8141.43,8985.92,8141.43,8926.57,6256439808,150513128412
2018-02-13,8926.72,8958.47,8455.41,8598.31,5696719872,144995984203
2018-02-14,8599.92,9518.54,8599.92,9494.63,7909819904,160131558835
2018-02-15,9488.32,10234.8,9395.58,10166.4,9062540288,171477807437
2018-02-16,10135.7,10324.1,9824.82,10233.9,7296159744,172637061144
2018-02-17,10207.5,11139.5,10149.4,11112.7,8660880384,187482083882
2018-02-18,11123.4,11349.8,10326.0,10551.8,8744009728,178040648022
2018-02-19,10552.6,11273.8,10513.2,11225.3,7652089856,189426791571
2018-02-20,11231.8,11958.5,11231.8,11403.7,9926540288,192457815912
2018-02-21,11372.2,11418.5,10479.1,10690.4,9405339648,180442459820
2018-02-22,10660.4,11039.1,9939.09,10005.0,8040079872,168892273935
2018-02-23,9937.07,10487.3,9734.56,10301.1,7739500032,173909350860
2018-02-24,10287.7,10597.2,9546.97,9813.07,6917929984,165687799108
2018-02-25,9796.42,9923.22,9407.06,9664.73,5706939904,163204062358
2018-02-26,9669.43,10475.0,9501.73,10366.7,7287690240,175076064010
2018-02-27,10393.9,10878.5,10246.1,10725.6,6966179840,181158869820
2018-02-28,10687.2,11089.8,10393.1,10397.9,6936189952,175644310997
2018-03-01,10385.0,11052.3,10352.7,10951.0,7317279744,185009753075
2018-03-02,10977.4,11189.0,10850.1,11086.4,7620590080,187318996197
2018-03-03,11101.9,11528.2,11002.4,11489.7,6690570240,194159120569
2018-03-04,11497.4,11512.6,11136.1,11512.6,6084149760,194567395376
2018-03-05,11532.4,11704.1,11443.9,11573.3,6468539904,195614809925
2018-03-06,11500.1,11500.1,10694.3,10779.9,6832169984,182225316082
2018-03-07,10803.9,10929.5,9692.12,9965.57,8797910016,168479670395
2018-03-08,9951.44,10147.4,9335.87,9395.01,7186089984,158852238332
2018-03-09,9414.69,9466.35,8513.03,9337.55,8704190464,157898203939
2018-03-10,9350.59,9531.32,8828.47,8866.0,5386319872,149939797150
2018-03-11,8852.78,9711.89,8607.12,9578.63,6296370176,162009710243
2018-03-12,9602.93,9937.5,8956.43,9205.12,6457399808,155710928717
2018-03-13,9173.04,9470.38,8958.19,9194.85,5991139840,155555594312
2018-03-14,9214.65,9355.85,8068.59,8269.81,6438230016,139920843550
2018-03-15,8290.76,8428.35,7783.05,8300.86,6834429952,140460819364
2018-03-16,8322.91,8585.15,8005.31,8338.35,5289379840,141111773179
2018-03-17,8321.91,8346.53,7812.82,7916.88,4426149888,133993486925
2018-03-18,7890.52,8245.51,7397.99,8223.68,6639190016,139201713268
2018-03-19,8344.12,8675.87,8182.4,8630.65,6729110016,146107514353
2018-03-20,8619.67,9051.02,8389.89,8913.47,6361789952,150909503835
2018-03-21,8937.48,9177.37,8846.33,8929.28,6043129856,151193917440
2018-03-22,8939.44,9100.71,8564.9,8728.47,5530390016,147809220250
2018-03-23,8736.25,8879.62,8360.62,8879.62,5954120192,150383574951
2018-03-24,8901.95,8996.18,8665.7,8668.12,5664600064,146818882936
2018-03-25,8612.81,8682.01,8449.1,8495.78,4569880064,143914265310
2018-03-26,8498.47,8530.08,7921.43,8209.4,5921039872,139078211968
2018-03-27,8200.0,8232.78,7797.28,7833.04,5378250240,132717053150
2018-03-28,7836.83,8122.89,7809.17,7954.48,4935289856,134788265876
2018-03-29,7979.07,7994.33,7081.38,7165.7,6361229824,121436043045
2018-03-30,7171.45,7276.66,6683.93,6890.52,6289509888,116786562165
2018-03-31,6892.48,7207.85,6863.52,6973.53,4553269760,118204645927
2018-04-01,7003.06,7060.95,6526.87,6844.23,4532100096,116026809075
2018-04-02,6844.86,7135.47,6816.58,7083.8,4333440000,120101932910
2018-04-03,7102.26,7530.94,7072.49,7456.11,5499700224,126429245883
2018-04-04,7456.41,7469.88,6803.88,6853.84,4936000000,116229557118
2018-04-05,6848.65,6933.82,6644.8,6811.47,5639320064,115524404354
2018-04-06,6815.96,6857.49,6575.0,6636.32,3766810112,112565173568
2018-04-07,6630.51,7050.54,6630.51,6911.09,3976610048,117241368688
2018-04-08,6919.98,7111.56,6919.98,7023.52,3652499968,119162880482
2018-04-09,7044.32,7178.11,6661.99,6770.73,4894060032,114886335694
2018-04-10,6795.44,6872.41,6704.15,6834.76,4272750080,115978358964
2018-04-11,6843.47,6968.32,6817.59,6968.32,4641889792,118267198080
2018-04-12,6955.38,7899.23,6806.51,7889.25,8906250240,133912618634
2018-04-13,7901.09,8183.96,7758.93,7895.96,7764460032,134043001354
2018-04-14,7874.67,8140.71,7846.0,7986.24,5191430144,135589384440
2018-04-15,7999.33,8338.42,7999.33,8329.11,5244480000,141427138383
2018-04-16,8337.57,8371.15,7925.73,8058.67,5631309824,136849408643
2018-04-17,8071.66,8285.96,7881.72,7902.09,6900879872,134206623206
2018-04-18,7944.43,8197.8,7886.01,8163.42,6529909760,138661092884
2018-04-19,8159.27,8298.69,8138.78,8294.31,7063209984,140902801023
2018-04-20,8286.88,8880.23,8244.54,8845.83,8438110208,150287113368
2018-04-21,8848.79,8997.57,8652.15,8895.58,7548550144,151150137128
2018-04-22,8925.06,9001.64,8779.61,8802.46,6629899776,149585589886
2018-04-23,8794.39,8958.55,8788.81,8930.88,6925190144,151784994312
2018-04-24,8934.34,9732.61,8927.83,9697.5,10678800384,164833256250
2018-04-25,9701.03,9745.32,8799.84,8845.74,11083100160,150369282696
2018-04-26,8867.32,9281.51,8727.09,9281.51,8970559488,157793327246
2018-04-27,9290.63,9375.47,8987.05,8987.05,7566289920,152802874822
2018-04-28,8939.27,9412.09,8931.99,9348.48,7805479936,158963068374
2018-04-29,9346.41,9531.49,9193.71,9419.08,8853000192,160182287342
2018-04-30,9426.11,9477.14,9166.81,9240.55,8673920000,157163847314
2018-05-01,9251.47,9255.88,8891.05,9119.01,7713019904,155114132125
2018-05-02,9104.6,9256.52,9015.14,9235.92,7558159872,157119854754
2018-05-03,9233.97,9798.33,9188.15,9743.86,10207299584,165778380092
2018-05-04,9695.5,9779.2,9585.96,9700.76,8217829888,165062796742
2018-05-05,9700.28,9964.5,9695.12,9858.15,7651939840,167759953654
2018-05-06,9845.31,9940.14,9465.25,9654.8,7222280192,164316605278
2018-05-07,9645.67,9665.85,9231.53,9373.01,7394019840,159538115686
2018-05-08,9380.87,9462.75,9127.77,9234.82,7415869952,157202142973
2018-05-09,9223.73,9374.76,9031.62,9325.18,7226890240,158758858205
2018-05-10,9325.96,9396.04,9040.52,9043.94,6906699776,153988453198
2018-05-11,9052.96,9052.96,8394.46,8441.49,8488520192,143743802092
2018-05-12,8441.44,8664.86,8223.5,8504.89,6821380096,144841040789
2018-05-13,8515.49,8773.55,8395.12,8723.94,5866379776,148587777457
2018-05-14,8713.1,8881.12,8367.97,8716.79,7364149760,148480275422
2018-05-15,8705.19,8836.19,8456.45,8510.38,6705710080,144979744412
2018-05-16,8504.41,8508.43,8175.49,8368.83,6760220160,142587497878
2018-05-17,8370.05,8445.54,8054.12,8094.32,5862530048,137923772714
2018-05-18,8091.83,8274.12,7974.82,8250.97,5764190208,140607667610
2018-05-19,8255.73,8372.06,8183.35,8247.18,4712399872,140559162894
2018-05-20,8246.99,8562.41,8205.24,8513.25,5191059968,145109512565
2018-05-21,8522.33,8557.52,8365.12,8418.99,5154990080,143518943480
2018-05-22,8419.87,8423.25,8004.58,8041.78,5137010176,137104106176
2018-05-23,8037.08,8054.66,7507.88,7557.82,6491120128,128868479514
2018-05-24,7561.12,7738.6,7331.14,7587.34,6049220096,129385391552
2018-05-25,7592.3,7659.14,7392.65,7480.14,4867829760,127573690458
2018-05-26,7486.48,7595.16,7349.12,7355.88,4051539968,125469061263
2018-05-27,7362.08,7381.74,7270.96,7368.22,4056519936,125695017596
2018-05-28,7371.31,7419.05,7100.89,7135.99,5040600064,121747389422
2018-05-29,7129.46,7526.42,7090.68,7472.59,5662660096,127502651064
2018-05-30,7469.73,7573.77,7313.6,7406.52,4922540032,126391893474
2018-05-31,7406.15,7608.9,7361.13,7494.17,5127130112,127902999390
2018-06-01,7500.7,7604.73,7407.34,7541.45,4921460224,128725854692
2018-06-02,7536.72,7695.83,7497.26,7643.45,4939299840,130481526036
2018-06-03,7632.09,7754.89,7613.04,7720.25,4851760128,131808021256
2018-06-04,7722.53,7753.82,7474.04,7514.47,4993169920,128312205314
2018-06-05,7500.9,7643.23,7397.0,7633.76,4961739776,130365918088
2018-06-06,7625.97,7680.43,7502.01,7653.98,4692259840,130725095161
2018-06-07,7650.82,7741.27,7650.82,7678.24,4485799936,131153169176
2018-06-08,7685.14,7698.19,7558.4,7624.92,4227579904,130256218613
2018-06-09,7632.52,7683.58,7531.98,7531.98,3845220096,128682085689
2018-06-10,7499.55,7499.55,6709.07,6786.02,5804839936,115948312827
2018-06-11,6799.29,6910.18,6706.63,6906.92,4745269760,118025877189
2018-06-12,6905.82,6907.96,6542.08,6582.36,4654380032,112491874164
2018-06-13,6596.88,6631.66,6285.63,6349.9,5052349952,108530585830
2018-06-14,6342.75,6707.14,6334.46,6675.35,5138710016,114106009748
2018-06-15,6674.08,6681.08,6433.87,6456.58,3955389952,110378702283
2018-06-16,6455.45,6592.49,6402.29,6550.16,3194170112,111992015616
2018-06-17,6545.53,6589.11,6499.27,6499.27,3104019968,111134754810
2018-06-18,6510.07,6781.14,6446.68,6734.82,4039200000,115176197712
2018-06-19,6742.39,6822.5,6709.92,6769.94,4057029888,115789919278
2018-06-20,6770.76,6821.56,6611.88,6776.55,3888640000,115916357344
2018-06-21,6780.09,6810.94,6715.17,6729.74,3529129984,115129700024
2018-06-22,6737.88,6747.08,6006.6,6083.69,5079810048,104088814967
2018-06-23,6090.1,6224.82,6071.81,6162.48,3431360000,105449276520
2018-06-24,6164.28,6223.78,5826.41,6173.23,4566909952,105646571668
2018-06-25,6171.97,6327.37,6119.68,6249.18,5500810240,106958465208
2018-06-26,6253.55,6290.16,6093.67,6093.67,3279759872,104307939200
2018-06-27,6084.4,6180.0,6052.85,6157.13,3296219904,105403600614
2018-06-28,6153.16,6170.41,5873.05,5903.44,3467800064,101072353482
2018-06-29,5898.13,6261.66,5835.75,6218.3,3966230016,106474707240
2018-06-30,6214.22,6465.51,6214.22,6404.0,4543860224,109665618200
2018-07-01,6411.68,6432.85,6289.29,6385.82,4788259840,109366024632
2018-07-02,6380.38,6683.86,6305.7,6614.18,4396930048,113288832522
2018-07-03,6596.66,6671.37,6447.75,6529.59,4672309760,111849428104
2018-07-04,6550.87,6771.92,6450.46,6597.55,4176689920,113024522547
2018-07-05,6599.71,6749.54,6546.65,6639.14,4999240192,113748385620
2018-07-06,6638.69,6700.94,6533.55,6673.5,4313959936,114350502582
2018-07-07,6668.71,6863.99,6579.24,6856.93,3961080064,117506606000
2018-07-08,6857.8,6885.91,6747.98,6773.88,3386210048,116097021279
2018-07-09,6775.08,6838.68,6724.34,6741.75,3718129920,115557889495
2018-07-10,6739.21,6767.74,6320.72,6329.95,4052430080,108511009626
2018-07-11,6330.77,6444.96,6330.47,6394.71,3644859904,109631867446
2018-07-12,6396.78,6397.1,6136.42,6228.81,3770170112,106798864820
2018-07-13,6235.03,6310.55,6192.24,6238.05,3805400064,106968440793
2018-07-14,6247.5,6298.19,6212.22,6276.12,2923670016,107631453835
2018-07-15,6272.7,6403.46,6256.51,6359.64,3285459968,109074579938
2018-07-16,6357.01,6741.75,6357.01,6741.75,4725799936,115638203962
2018-07-17,6739.65,7387.24,6684.17,7321.04,5961950208,125588963706
2018-07-18,7315.32,7534.99,7280.47,7370.78,6103410176,126458165406
2018-07-19,7378.2,7494.46,7295.46,7466.86,5111629824,128122730711
2018-07-20,7467.4,7594.67,7323.26,7354.13,4936869888,126202570251
2018-07-21,7352.72,7437.64,7262.41,7419.29,3726609920,127333468174
2018-07-22,7417.8,7537.95,7383.82,7418.49,3695460096,127336615249
2018-07-23,7414.71,7771.5,7409.1,7711.11,5132480000,132375368459
2018-07-24,7716.51,8424.27,7705.5,8424.27,7277689856,144634918474
2018-07-25,8379.66,8416.87,8086.36,8181.39,5845400064,140482950401
2018-07-26,8176.85,8290.33,7878.71,7951.58,4899089920,136553079708
2018-07-27,7950.4,8262.66,7839.76,8165.01,5195879936,140235573607
2018-07-28,8169.06,8222.85,8110.77,8192.15,3988750080,140716560550
2018-07-29,8205.82,8272.26,8141.18,8218.46,4107190016,141185844808
2018-07-30,8221.58,8235.5,7917.5,8180.48,5551400000,140547190784
2018-07-31,8181.2,8181.53,7696.93,7780.44,5287530000,133688476220
2018-08-01,7769.04,7769.04,7504.95,7624.91,4797620000,131030166771
2018-08-02,7634.19,7712.77,7523.44,7567.15,4214110000,130052066760
2018-08-03,7562.14,7562.14,7328.65,7434.39,4627150000,127785826655
2018-08-04,7438.67,7497.49,6984.07,7032.85,4268390000,120899698889
2018-08-05,7031.08,7102.77,6940.7,7068.48,3679110000,121526079384
2018-08-06,7062.94,7166.55,6890.54,6951.8,3925900000,119531508535
2018-08-07,6958.32,7146.56,6748.24,6753.12,4682800000,116128339800
2018-08-08,6746.85,6746.85,6226.22,6305.8,5064430000,108448409560
2018-08-09,6305.56,6625.73,6249.07,6568.23,4267040000,112973963230
2018-08-10,6571.42,6591.26,6124.52,6184.71,4528680000,106390927598
2018-08-11,6185.79,6455.74,6109.03,6295.73,4047850000,108314257212
2018-08-12,6283.65,6409.85,6237.5,6322.69,5665250000,108790259014
2018-08-13,6341.36,6537.05,6225.72,6297.57,4083980000,108369686635
2018-08-14,6287.66,6287.94,5971.05,6199.71,5301700000,106696389129
2018-08-15,6221.42,6588.49,6221.42,6308.52,4895450000,108581773101
2018-08-16,6294.23,6473.5,6276.41,6334.73,4328420000,109045250379
2018-08-17,6340.91,6582.5,6324.97,6580.63,4992990000,113290724406
2018-08-18,6583.43,6617.35,6353.73,6423.76,3984520000,110603014928
2018-08-19,6422.57,6537.98,6361.55,6506.07,3311170000,112031838393
2018-08-20,6500.51,6536.92,6297.93,6308.53,3665100000,108642191682
2018-08-21,6301.07,6500.87,6298.24,6488.76,3377180000,111758100192
2018-08-22,6486.25,6816.79,6310.11,6376.71,4668110000,109840902181
2018-08-23,6371.34,6546.54,6371.34,6534.88,3426180000,112577436411
2018-08-24,6551.52,6719.96,6498.64,6719.96,4097820000,115778358839
2018-08-25,6719.95,6789.63,6700.96,6763.19,3312600000,116534497933
2018-08-26,6754.64,6774.75,6620.75,6707.26,3295500000,115585205491
2018-08-27,6710.8,6884.64,6689.71,6884.64,4019000000,118657885712
2018-08-28,6891.08,7109.56,6882.34,7096.28,4659940000,122319195736
2018-08-29,7091.71,7113.3,6970.82,7047.16,4145880000,121484666374
2018-08-30,7043.76,7072.69,6834.69,6978.23,4463250000,120309828156
2018-08-31,6973.97,7057.17,6920.16,7037.58,4495650000,121346613238
2018-09-01,7044.81,7242.29,7038.05,7193.25,4116050000,124044625438
2018-09-02,7189.58,7306.31,7132.16,7272.72,4329540000,125427780027
2018-09-03,7279.03,7317.94,7208.15,7260.06,4087760000,125222785390
2018-09-04,7263.0,7388.26,7255.44,7361.66,4273640000,126986882925
2018-09-05,7361.46,7388.43,6792.83,6792.83,5800460000,117185657641
2018-09-06,6755.14,6755.14,6404.72,6529.17,5523470000,112649565532
2018-09-07,6528.92,6555.29,6396.87,6467.07,4264680000,111590424587
2018-09-08,6460.17,6534.25,6197.52,6225.98,3835060000,107442122871
2018-09-09,6223.38,6446.26,6201.22,6300.86,3671890000,108747090915
2018-09-10,6301.57,6374.98,6292.76,6329.7,3714100000,109255603474
2018-09-11,6331.88,6398.92,6260.21,6321.2,3849910000,109119948884
2018-09-12,6317.01,6363.87,6265.09,6351.8,4064230000,109661521297
2018-09-13,6354.24,6535.41,6354.24,6517.31,4210910000,112530970182
2018-09-14,6515.41,6596.1,6456.17,6512.71,4076220000,112462453186
2018-09-15,6509.4,6561.72,6493.55,6543.2,3216300000,113000324618
2018-09-16,6536.68,6544.33,6460.1,6517.18,3273730000,112562367224
2018-09-17,6514.06,6540.21,6257.52,6281.2,3910780000,108497127334
2018-09-18,6280.91,6384.18,6265.71,6371.3,4180090000,110064685348
2018-09-19,6371.85,6448.46,6208.34,6398.54,4431340000,110547735544
2018-09-20,6398.85,6529.26,6395.95,6519.67,4348110000,112653130183
2018-09-21,6513.87,6794.33,6496.36,6734.95,6531940000,116385068032
2018-09-22,6735.05,6814.56,6616.8,6721.98,4509660000,116173876360
2018-09-23,6715.32,6766.15,6679.42,6710.63,4197500000,115990387532
2018-09-24,6704.77,6713.56,6580.9,6595.41,4177310000,114011060309
2018-09-25,6603.64,6603.64,6381.86,6446.47,4726180000,111450035114
2018-09-26,6452.79,6585.91,6397.89,6495.0,4437300000,112300336125
2018-09-27,6495.29,6712.1,6464.95,6676.75,4606810000,115454861756
2018-09-28,6678.75,6785.03,6598.32,6644.13,5014430000,114903584220
2018-09-29,6643.1,6643.1,6511.65,6601.96,4363690000,114186839964
2018-09-30,6604.71,6643.78,6566.54,6625.56,4002280000,114608519470
2018-10-01,6619.85,6653.3,6549.08,6589.62,4000970000,113999846113
2018-10-02,6593.24,6611.84,6537.9,6556.1,3979260000,113431019760
2018-10-03,6553.86,6571.46,6454.03,6502.59,3887310000,112516993837
2018-10-04,6497.91,6603.31,6497.91,6576.69,3838410000,113811343543
2018-10-05,6574.15,6623.62,6557.41,6622.48,3671500000,114614764674
2018-10-06,6622.45,6628.54,6577.8,6588.31,3259740000,114033598927
2018-10-07,6590.68,6641.49,6557.04,6602.95,3306630000,114298880311
2018-10-08,6600.19,6675.06,6576.04,6652.23,3979460000,115162906843
2018-10-09,6653.08,6661.41,6606.94,6642.64,3580810000,115007759484
2018-10-10,6640.29,6640.29,6538.96,6585.53,3787650000,114030835912
2018-10-11,6586.74,6586.74,6243.74,6256.24,5181640000,108341572839
2018-10-12,6239.25,6328.5,6236.47,6274.58,3783500000,108669526315
2018-10-13,6278.08,6308.51,6259.81,6285.99,3064030000,108878136724
2018-10-14,6288.49,6363.21,6280.15,6290.93,3085320000,108972590373
2018-10-15,6292.64,6965.06,6258.68,6596.54,7370770000,114280022340
2018-10-16,6601.41,6673.59,6571.37,6596.11,4074800000,114283707152
2018-10-17,6590.52,6601.21,6517.45,6544.43,4088420000,113399343801
2018-10-18,6542.33,6567.54,6450.04,6476.71,3924080000,112237252159
2018-10-19,6478.07,6493.68,6445.31,6465.41,3578870000,112052990522
2018-10-20,6460.92,6497.72,6449.0,6489.19,3379130000,112476559221
2018-10-21,6490.09,6556.38,6476.0,6482.35,3253610000,112369106369
2018-10-22,6486.05,6543.8,6462.98,6487.16,3672860000,112465213723
2018-10-23,6472.36,6506.01,6451.27,6475.74,3716150000,112279779884
2018-10-24,6478.89,6521.99,6468.86,6495.84,3424670000,112637293966
2018-10-25,6484.65,6504.65,6447.03,6476.29,3230550000,112309554478
2018-10-26,6468.44,6498.29,6449.61,6474.75,3306050000,112294341019
2018-10-27,6480.84,6507.41,6453.53,6480.38,3393250000,112403001148
2018-10-28,6482.66,6502.28,6447.91,6486.39,3445190000,112518434372
2018-10-29,6492.35,6503.6,6306.99,6332.63,4199910000,109862898081
2018-10-30,6337.04,6364.99,6310.14,6334.27,3781100000,109903543419
2018-10-31,6336.99,6349.16,6316.88,6317.61,4191240000,109627117226
2018-11-01,6318.14,6547.14,6311.83,6377.78,3789400000,110683820788
2018-11-02,6378.92,6396.86,6327.38,6388.44,4234870000,110880236966
2018-11-03,6387.24,6400.07,6342.37,6361.26,3658640000,110421212888
2018-11-04,6365.47,6388.63,6294.57,6376.13,4390020000,110689215104
2018-11-05,6363.62,6480.59,6363.62,6419.66,4174800000,111456211022
2018-11-06,6433.38,6463.55,6408.16,6461.01,4700040000,112095603776
2018-11-07,6468.5,6552.16,6468.31,6530.14,4941260000,113395632955
2018-11-08,6522.27,6536.92,6438.53,6453.72,4665260000,112078367037
2018-11-09,6442.6,6456.46,6373.37,6385.62,4346820000,110905767441
2018-11-10,6386.13,6437.28,6385.31,6409.22,3705320000,111326145314
2018-11-11,6413.63,6423.25,6350.17,6411.27,3939060000,111373453740
2018-11-12,6411.76,6434.21,6360.47,6371.27,4295770000,110689666528
2018-11-13,6373.19,6395.27,6342.67,6359.49,4503800000,110494466204
2018-11-14,6351.24,6371.55,5544.09,5738.35,7398940000,99712077259
2018-11-15,5736.15,5774.82,5358.38,5648.03,7032140000,98151606541
2018-11-16,5645.32,5657.02,5498.94,5575.55,5279320000,96900828780
2018-11-17,5578.58,5578.58,5519.56,5554.33,4303150000,96542098114
2018-11-18,5559.74,5653.61,5559.74,5623.54,4159680000,97753714643
2018-11-19,5620.78,5620.78,4842.91,4871.49,7039560000,84688539692
2018-11-20,4863.93,4951.61,4272.11,4451.87,8428290000,77401044320
2018-11-21,4465.54,4675.73,4343.98,4602.17,6120120000,80020171047
2018-11-22,4611.57,4629.64,4365.64,4365.94,4569370000,75919439809
2018-11-23,4360.7,4396.42,4195.68,4347.11,4871490000,75598851166
2018-11-24,4347.69,4413.09,3795.16,3880.76,4679500000,67495633205
2018-11-25,3880.78,4120.87,3585.06,4009.97,6825640000,69749265801
2018-11-26,4015.07,4107.14,3643.92,3779.13,6476900000,65739289046
2018-11-27,3765.95,3862.96,3661.01,3820.72,5998720000,66468970322
2018-11-28,3822.47,4385.9,3822.47,4257.42,7280280000,74072560088
2018-11-29,4269.0,4413.02,4145.77,4278.85,6503347767,74451016927
2018-11-30,4289.09,4322.98,3942.82,4017.27,6048016717,69904637061
2018-12-01,4024.46,4309.38,3969.71,4214.67,5375314093,73346194969
2018-12-02,4200.73,4301.52,4110.98,4139.88,5262697895,72050487506
2018-12-03,4147.32,4155.98,3840.45,3894.13,5089570994,67779050170
2018-12-04,3886.29,4075.63,3832.75,3956.89,5028069239,68878292608
2018-12-05,3958.89,3969.54,3753.99,3753.99,5302481574,65352496336
2018-12-06,3754.07,3874.97,3521.1,3521.1,5878333109,61303965508
2018-12-07,3512.59,3512.59,3280.23,3419.94,6835615448,59547645578
2018-12-08,3421.91,3506.04,3350.65,3476.11,5305024497,60531278392
2018-12-09,3473.23,3685.31,3469.09,3614.23,4947372847,62942160928
2018-12-10,3612.05,3647.33,3470.14,3502.66,5020968740,61004445982
2018-12-11,3497.55,3513.18,3392.25,3424.59,4696765188,59650201102
2018-12-12,3421.46,3534.23,3413.48,3486.95,4139364829,60741625426
2018-12-13,3487.88,3489.74,3298.13,3313.68,4343372456,57728688216
2018-12-14,3311.75,3329.56,3206.54,3242.48,4372763663,56494379457
2018-12-15,3244.0,3275.38,3191.3,3236.76,3551763561,56400691425
2018-12-16,3236.27,3305.75,3233.82,3252.84,3744248994,56685436644
2018-12-17,3253.12,3597.92,3253.12,3545.86,5409247918,61798926687
2018-12-18,3544.76,3701.35,3487.17,3696.06,5911325473,64422587801
2018-12-19,3706.82,3949.32,3687.23,3745.95,6810689119,65299132785
2018-12-20,3742.2,4191.23,3728.97,4134.44,8927129279,72078243771
2018-12-21,4133.7,4198.43,3850.95,3896.54,7206015706,67937650255
2018-12-22,3898.08,4014.18,3855.74,4014.18,5605823233,69997508295
2018-12-23,4020.99,4085.72,3976.41,3998.98,6151275490,69741217417
2018-12-24,4000.33,4271.79,4000.33,4078.6,7240968501,71137548589
2018-12-25,4081.03,4089.56,3760.02,3815.49,6158207293,66556033172
2018-12-26,3819.67,3893.36,3769.86,3857.3,5326547918,67292819465
2018-12-27,3854.69,3874.42,3645.45,3654.83,5130222366,63768757101
2018-12-28,3653.13,3956.14,3642.63,3923.92,5631554348,68471837969
2018-12-29,3932.49,3963.76,3820.41,3820.41,4991655917,66672244158
2018-12-30,3822.38,3901.91,3797.22,3865.95,4770578575,67475512827
2018-12-31,3866.84,3868.74,3725.87,3742.7,4661840806,65331499158