Date,Open,High,Low,Close,Adj Close,Volume

2017-07-23,555.885986,578.971008,411.776001,413.059998,413.059998,85013
2017-07-24,412.579987,578.892029,409.210999,440.700989,440.700989,190952
2017-07-25,441.345001,541.658020,338.091003,406.897003,406.897003,524908
2017-07-26,407.082001,486.158997,321.791992,365.816010,365.816010,1784640
2017-07-27,417.097992,460.968994,367.777008,385.479004,385.479004,533207
2017-07-28,386.647003,465.181000,217.059998,406.045990,406.045990,1230160
2017-07-29,410.565002,423.730988,323.730011,384.773010,384.773010,737815
2017-07-30,385.140015,385.140015,316.252014,345.661011,345.661011,606695
2017-07-31,346.364014,347.825012,266.187988,294.460999,294.460999,1075960
2017-08-01,294.601990,426.109985,210.384995,380.010010,380.010010,65988800
2017-08-02,382.377014,756.932007,309.334015,452.657013,452.657013,416207008
2017-08-03,448.485992,519.276978,364.048004,364.048004,364.048004,161518000
2017-08-04,362.183014,386.932007,233.046005,233.046005,233.046005,185038000
2017-08-05,231.108994,273.036011,200.977997,213.147003,213.147003,144043008
2017-08-06,212.175995,223.703995,203.445007,220.656006,220.656006,107606000
2017-08-07,223.755997,373.872009,223.755997,319.688995,319.688995,346545984
2017-08-08,321.350006,386.294006,309.610992,345.488007,345.488007,274880000
2017-08-09,345.279999,349.316986,298.608002,303.890991,303.890991,165032000
2017-08-10,305.210999,311.683014,274.678986,275.953003,275.953003,136636992
2017-08-11,275.881012,351.157013,275.023987,328.242004,328.242004,233971008 Tertinggi
2017-08-12,327.819000,341.847992,313.704010,317.091003,317.091003,126007000
2017-08-13,316.286011,317.472992,298.053009,298.053009,298.053009,120722000 12/17/2017
2017-08-14,296.097992,327.390015,293.497009,297.678009,297.678009,174968000
2017-08-15,298.184998,306.520996,292.877014,297.864014,297.864014,133924000
2017-08-16,297.970001,307.615997,290.207001,300.209991,300.209991,106436000
2017-08-17,301.020996,460.529999,293.096008,460.529999,460.529999,744604992 Deskripsi
2017-08-18,458.670013,764.073975,458.670013,690.239990,690.239990,3087490048
2017-08-19,697.044006,1091.969971,625.161011,754.557983,754.557983,3196229888
Bitcoin Cash (BCH) adal
2017-08-20,772.418030,858.960999,683.940979,712.872986,712.872986,1494019968 untuk protokol atau kod
2017-08-21,723.700989,756.590027,573.473022,599.635010,599.635010,1123399936 2017 yang meningkatka
2017-08-22,596.193970,734.880005,570.270020,690.882996,690.882996,1393260032 meningkatkan skala tek
2017-08-23,690.960022,715.671997,651.317017,669.400024,669.400024,501983008
sulit bercabang lagi dan
ABC menjadi rantai yan
2017-08-24,670.028015,697.322021,617.310974,628.109009,628.109009,407176992 memiliki lebih banyak k
2017-08-25,627.062988,665.414978,624.299011,641.054993,641.054993,348632000
2017-08-26,641.882019,646.932007,622.361023,625.320984,625.320984,193414000
2017-08-27,625.892029,654.872009,589.635010,620.895996,620.895996,402718016
2017-08-28,619.697998,626.877991,595.521973,596.177002,596.177002,216272992
2017-08-29,596.130005,599.302979,528.315002,552.927002,552.927002,370016992
2017-08-30,549.315979,604.687012,535.916016,575.206970,575.206970,443856000
2017-08-31,576.250977,603.690979,572.138977,588.172974,588.172974,298144000
2017-09-01,588.398010,645.523987,586.731018,622.168030,622.168030,393839008
2017-09-02,621.963013,642.049011,560.583984,575.901978,575.901978,350478016
2017-09-03,578.265991,617.408020,563.591980,607.432983,607.432983,344862016
2017-09-04,608.260986,608.260986,500.755005,517.242981,517.242981,328956992
2017-09-05,514.903992,550.945984,458.778992,541.713013,541.713013,338977984
2017-09-06,541.281982,642.690002,539.963989,638.177979,638.177979,693240000
2017-09-07,636.846008,707.981018,603.500977,652.854980,652.854980,1082380032
2017-09-08,654.372986,687.304016,557.505005,583.098022,583.098022,809763008
2017-09-09,584.728027,586.184998,539.150024,547.471008,547.471008,234578000
2017-09-10,546.474976,546.752014,484.091003,537.067017,537.067017,289508000
2017-09-11,537.187012,556.250977,515.669006,537.809998,537.809998,274712000
2017-09-12,539.026001,559.216980,505.013000,510.406006,510.406006,273824992
2017-09-13,509.467987,519.200989,471.216003,503.605011,503.605011,340344000
2017-09-14,504.221985,510.471008,367.040985,367.040985,367.040985,257431008
2017-09-15,369.493011,448.385986,301.688995,424.020996,424.020996,707230976
2017-09-16,424.487000,450.976013,388.201996,440.218994,440.218994,313583008
2017-09-17,438.898010,438.898010,384.062012,419.864014,419.864014,221828000
2017-09-18,422.088013,479.691010,422.088013,479.316986,479.316986,458550016
2017-09-19,480.638000,550.409973,450.049011,527.875000,527.875000,802321024
2017-09-20,526.737000,527.718018,471.087006,476.050995,476.050995,669264000
2017-09-21,475.829987,480.005005,413.746002,416.264008,416.264008,316731008
2017-09-22,417.916992,435.445007,402.765991,415.092987,415.092987,241904992
2017-09-23,415.306000,432.959015,407.450989,428.502991,428.502991,189127008
2017-09-24,428.802002,433.042999,419.251007,421.029999,421.029999,114527000
2017-09-25,419.647003,450.127991,419.647003,445.799011,445.799011,302272000
2017-09-26,445.360992,458.250000,441.829987,441.829987,441.829987,165303008
2017-09-27,441.855011,459.997009,439.408997,457.311005,457.311005,197884992
2017-09-28,456.713013,465.203003,433.503998,447.806000,447.806000,300420992
2017-09-29,447.661987,447.923004,426.992004,436.774994,436.774994,148724992
2017-09-30,436.644989,445.622986,432.533997,432.626007,432.626007,150564992
2017-10-01,433.380005,436.937012,415.152008,415.152008,415.152008,164290000
2017-10-02,415.868988,430.863007,411.842987,421.186005,421.186005,219590000
2017-10-03,421.786011,421.786011,395.743988,404.177002,404.177002,130247000
2017-10-04,404.199005,404.447998,354.552002,358.446991,358.446991,251584000
2017-10-05,358.421997,371.190002,348.446991,355.750000,355.750000,268340992
2017-10-06,355.434998,371.282990,354.960999,363.014008,363.014008,182031008
2017-10-07,363.601990,364.877014,356.065002,360.782013,360.782013,91004000
2017-10-08,360.089996,362.463989,337.001007,342.212006,342.212006,203754000
2017-10-09,342.756012,342.756012,289.036987,314.161011,314.161011,288075008
2017-10-10,313.223999,352.019012,311.703003,321.589996,321.589996,367808992
2017-10-11,320.201996,321.265015,312.130005,314.895996,314.895996,131577000
2017-10-12,315.466003,330.126007,310.713013,313.213013,313.213013,262066000
2017-10-13,314.151001,323.076996,304.382996,321.460999,321.460999,288209984
2017-10-14,321.541992,327.423004,317.351013,321.958008,321.958008,164136992
2017-10-15,322.420013,323.592010,307.677002,314.946991,314.946991,133385000
2017-10-16,315.263000,318.015991,310.519012,313.643005,313.643005,117797000
2017-10-17,313.700989,394.963013,309.644989,371.730988,371.730988,1008160000
2017-10-18,373.651001,376.179993,313.769989,339.165985,339.165985,477184000
2017-10-19,339.265991,339.265991,326.265991,330.806000,330.806000,195578000
2017-10-20,330.903992,332.975006,323.075989,327.444000,327.444000,160204000
2017-10-21,326.752014,328.454987,317.463989,323.358002,323.358002,129938000
2017-10-22,323.503998,355.519012,323.503998,331.660004,331.660004,355545984
2017-10-23,330.667999,332.281006,309.871002,315.595001,315.595001,191558000
2017-10-24,315.897003,340.454987,311.477997,326.890015,326.890015,267442000
2017-10-25,326.588989,334.377991,320.376007,332.131012,332.131012,151935008
2017-10-26,332.109985,350.937988,331.208008,338.204987,338.204987,234967008
2017-10-27,338.303009,372.811005,338.240997,367.570007,367.570007,501988992
2017-10-28,369.540985,425.445007,369.058014,423.345001,423.345001,781036992
2017-10-29,420.468994,526.117004,408.403015,451.924011,451.924011,2002439936
2017-10-30,458.451996,478.423004,417.622009,448.226990,448.226990,796409024
2017-10-31,449.368988,454.071991,431.760986,439.053009,439.053009,343799008
2017-11-01,438.298004,538.263977,437.908997,531.828003,531.828003,1152230016
2017-11-02,527.677002,610.393005,514.520020,587.221985,587.221985,1632060032
2017-11-03,587.317993,684.530029,577.864014,625.323975,625.323975,1682210048
2017-11-04,635.346985,642.047974,571.117004,620.445007,620.445007,1161369984
2017-11-05,619.911011,635.719971,579.130005,630.702026,630.702026,816028032
2017-11-06,630.306030,657.335022,602.648010,602.648010,602.648010,794105024
2017-11-07,602.684021,626.210999,602.450012,616.296021,616.296021,375367008
2017-11-08,615.242981,646.380981,565.596985,622.455017,622.455017,837646016
2017-11-09,622.312012,670.135986,619.257996,654.302979,654.302979,710387008
2017-11-10,651.775024,1034.770020,651.775024,1007.419983,1007.419983,5195420160
2017-11-11,1001.640015,1403.660034,910.721985,1340.449951,1340.449951,5139769856
2017-11-12,1346.969971,2477.649902,1215.579956,1388.859985,1388.859985,8371319808
2017-11-13,1381.819946,1501.160034,1043.000000,1353.989990,1353.989990,4850570240
2017-11-14,1346.729980,1390.209961,1211.390015,1273.530029,1273.530029,1697910016
2017-11-15,1269.790039,1326.390015,1191.979980,1212.400024,1212.400024,1321779968
2017-11-16,1202.170044,1210.359985,876.570984,900.776001,900.776001,2034690048
2017-11-17,909.158020,1217.420044,863.979004,1185.479980,1185.479980,3203429888
2017-11-18,1197.430054,1388.109985,1197.430054,1254.530029,1254.530029,3053769984
2017-11-19,1260.949951,1262.339966,1144.079956,1172.050049,1172.050049,1285910016
2017-11-20,1172.430054,1236.010010,1167.280029,1236.010010,1236.010010,800052992
2017-11-21,1220.780029,1224.150024,1140.880005,1176.969971,1176.969971,772859008
2017-11-22,1175.060059,1335.250000,1171.599976,1303.310059,1303.310059,1517619968
2017-11-23,1302.229980,1683.810059,1299.949951,1683.810059,1683.810059,4112090112
2017-11-24,1651.859985,1782.829956,1575.760010,1648.510010,1648.510010,3128960000
2017-11-25,1634.000000,1656.550049,1535.770020,1571.270020,1571.270020,1560039936
2017-11-26,1571.390015,1758.609985,1563.349976,1735.660034,1735.660034,1593049984
2017-11-27,1722.930054,1742.400024,1607.790039,1622.569946,1622.569946,1391459968
2017-11-28,1621.170044,1629.479980,1543.079956,1546.180054,1546.180054,1274880000
2017-11-29,1541.630005,1673.229980,1332.140015,1359.709961,1359.709961,2345250048
2017-11-30,1380.359985,1468.750000,1222.099976,1389.780029,1389.780029,1211730048
2017-12-01,1381.810059,1482.680054,1300.459961,1462.680054,1462.680054,965150976
2017-12-02,1462.060059,1502.369995,1415.489990,1434.979980,1434.979980,574510016
2017-12-03,1435.359985,1649.300049,1420.599976,1559.930054,1559.930054,1476739968
2017-12-04,1560.160034,1580.109985,1498.979980,1576.920044,1576.920044,780633984
2017-12-05,1580.160034,1623.160034,1498.000000,1501.849976,1501.849976,1032800000
2017-12-06,1498.489990,1530.650024,1396.160034,1430.099976,1430.099976,1154620032
2017-12-07,1430.709961,1454.729980,1323.750000,1330.930054,1330.930054,1285209984
2017-12-08,1329.160034,1731.319946,1247.930054,1464.130005,1464.130005,2553979904
2017-12-09,1464.630005,1526.400024,1353.900024,1410.060059,1410.060059,1059609984
2017-12-10,1411.839966,1411.839966,1226.209961,1323.069946,1323.069946,885886016
2017-12-11,1320.000000,1453.489990,1316.849976,1423.380005,1423.380005,922792000
2017-12-12,1427.380005,1638.290039,1427.380005,1615.030029,1615.030029,1386249984
2017-12-13,1616.989990,1702.530029,1497.939941,1607.650024,1607.650024,1245190016
2017-12-14,1600.670044,2080.409912,1593.150024,1966.140015,1966.140015,2717410048
2017-12-15,1974.660034,1974.660034,1678.060059,1815.430054,1815.430054,1457229952
2017-12-16,1824.849976,1890.060059,1769.500000,1801.880005,1801.880005,971254976
2017-12-17,1812.329956,1939.930054,1806.650024,1862.880005,1862.880005,1020590016
2017-12-18,1869.209961,2353.639893,1799.119995,2196.639893,2196.639893,2538650112
2017-12-19,2199.060059,2918.929932,2160.919922,2805.889893,2805.889893,3913339904
2017-12-20,2825.030029,4355.620117,2825.030029,3923.070068,3923.070068,11889600512
2017-12-21,3909.000000,3909.000000,3038.010010,3267.169922,3267.169922,3664329984
2017-12-22,3324.000000,3369.550049,1938.359985,2696.689941,2696.689941,3877769984
2017-12-23,2746.949951,3479.709961,2684.820068,3257.080078,3257.080078,2843310080
2017-12-24,3260.550049,3260.550049,2573.439941,2903.120117,2903.120117,1712160000
2017-12-25,2929.350098,3099.620117,2755.600098,2954.689941,2954.689941,1355440000
2017-12-26,2947.739990,3112.639893,2915.800049,3108.889893,3108.889893,1544429952
2017-12-27,3108.320068,3108.320068,2771.050049,2889.520020,2889.520020,1406450048
2017-12-28,2888.639893,2896.780029,2481.300049,2566.639893,2566.639893,3221299968
2017-12-29,2587.300049,2922.409912,2389.040039,2779.949951,2779.949951,2479419904
2017-12-30,2791.550049,2791.550049,2329.469971,2392.409912,2392.409912,1257760000
2017-12-31,2376.959961,2627.949951,2350.030029,2533.010010,2533.010010,1300819968
2018-01-01,2534.820068,2534.860107,2389.520020,2432.540039,2432.540039,922812992
2018-01-02,2434.500000,2867.139893,2434.500000,2711.000000,2711.000000,1831229952
2018-01-03,2700.550049,2958.469971,2592.560059,2608.689941,2608.689941,4688840192
2018-01-04,2608.870117,2610.199951,2359.300049,2430.179932,2430.179932,5377260032
2018-01-05,2400.739990,2648.320068,2370.590088,2584.479980,2584.479980,2115709952
2018-01-06,2583.709961,2829.689941,2481.360107,2786.649902,2786.649902,1669159936
2018-01-07,2784.679932,3071.159912,2730.310059,2786.879883,2786.879883,1444780032
2018-01-08,2786.600098,2810.320068,2275.070068,2421.469971,2421.469971,1428899968
2018-01-09,2412.360107,2502.870117,2346.679932,2391.560059,2391.560059,1084749952
2018-01-10,2390.020020,2961.199951,2332.479980,2895.379883,2895.379883,2578810112
2018-01-11,2891.550049,2976.489990,2396.840088,2462.610107,2462.610107,1947949952
2018-01-12,2475.899902,2648.229980,2413.330078,2620.989990,2620.989990,1110220032
2018-01-13,2617.659912,2850.270020,2589.030029,2685.290039,2685.290039,1218569984
2018-01-14,2687.100098,2746.610107,2490.040039,2553.320068,2553.320068,993310016
2018-01-15,2541.580078,2576.129883,2328.310059,2401.540039,2401.540039,1412359936
2018-01-16,2406.860107,2406.860107,1555.969971,1772.069946,1772.069946,1704029952
2018-01-17,1767.579956,1875.079956,1361.020020,1748.050049,1748.050049,1457730048
2018-01-18,1752.270020,1893.469971,1696.250000,1756.750000,1756.750000,1024060032
2018-01-19,1740.170044,1870.780029,1723.869995,1769.619995,1769.619995,743246976
2018-01-20,1784.260010,2124.449951,1780.449951,2032.119995,2032.119995,1116240000
2018-01-21,2033.699951,2033.699951,1733.989990,1776.640015,1776.640015,745179008
2018-01-22,1794.459961,1815.420044,1525.500000,1621.920044,1621.920044,681350016
2018-01-23,1623.140015,1700.339966,1504.719971,1621.459961,1621.459961,578984000
2018-01-24,1622.150024,1703.339966,1575.420044,1639.130005,1639.130005,488160992
2018-01-25,1661.040039,1707.699951,1611.040039,1642.119995,1642.119995,522193984
2018-01-26,1637.189941,1678.630005,1500.369995,1603.900024,1603.900024,594667008
2018-01-27,1602.500000,1665.810059,1567.780029,1628.630005,1628.630005,441742016
2018-01-28,1636.410034,1762.339966,1636.410034,1746.250000,1746.250000,580544000
2018-01-29,1745.359985,1763.239990,1638.329956,1657.140015,1657.140015,362212992
2018-01-30,1657.689941,1662.069946,1468.170044,1470.550049,1470.550049,649822976
2018-01-31,1470.739990,1522.869995,1406.250000,1486.890015,1486.890015,729209024
2018-02-01,1491.119995,1503.300049,1214.880005,1274.349976,1274.349976,678019968
2018-02-02,1272.500000,1272.500000,980.776001,1191.140015,1191.140015,896665984
2018-02-03,1194.229980,1314.430054,1072.829956,1272.500000,1272.500000,453100992
2018-02-04,1273.170044,1286.979980,1101.310059,1165.380005,1165.380005,656033984
2018-02-05,1159.890015,1172.699951,839.952026,887.413025,887.413025,568116992
2018-02-06,890.966003,978.911987,764.018005,974.525024,974.525024,777420032
2018-02-07,971.075989,1040.489990,902.492981,957.960022,957.960022,866222016
2018-02-08,951.567017,1345.199951,951.567017,1284.560059,1284.560059,2203709952
2018-02-09,1273.869995,1342.410034,1206.390015,1312.109985,1312.109985,1133760000
2018-02-10,1311.989990,1394.810059,1215.719971,1257.310059,1257.310059,734606016
2018-02-11,1255.589966,1306.199951,1197.869995,1217.640015,1217.640015,651555008
2018-02-12,1222.430054,1302.660034,1222.430054,1283.910034,1283.910034,466212992
2018-02-13,1285.229980,1289.420044,1205.729980,1231.979980,1231.979980,442663008
2018-02-14,1229.180054,1384.060059,1229.180054,1362.270020,1362.270020,629852032
2018-02-15,1358.650024,1400.709961,1330.180054,1375.810059,1375.810059,502454016
2018-02-16,1373.160034,1558.660034,1369.680054,1552.199951,1552.199951,961009984
2018-02-17,1548.479980,1568.640015,1517.140015,1551.390015,1551.390015,641718976
2018-02-18,1552.099976,1641.400024,1428.489990,1487.459961,1487.459961,907873024
2018-02-19,1483.339966,1553.810059,1483.339966,1534.770020,1534.770020,578905984
2018-02-20,1543.270020,1569.030029,1414.349976,1418.729980,1418.729980,820947008
2018-02-21,1412.849976,1423.939941,1293.469971,1308.459961,1308.459961,575353984
2018-02-22,1304.660034,1350.339966,1194.050049,1219.489990,1219.489990,475079008
2018-02-23,1217.359985,1319.329956,1161.420044,1270.709961,1270.709961,492542016
2018-02-24,1266.560059,1309.380005,1149.479980,1193.270020,1193.270020,413263008
2018-02-25,1191.349976,1210.199951,1143.069946,1178.099976,1178.099976,362664992
2018-02-26,1177.579956,1274.859985,1149.439941,1250.560059,1250.560059,460182016
2018-02-27,1255.449951,1297.689941,1231.989990,1246.660034,1246.660034,420912000
2018-02-28,1243.260010,1275.660034,1204.160034,1204.160034,1204.160034,375300992
2018-03-01,1204.839966,1303.449951,1195.030029,1291.920044,1291.920044,482240000
2018-03-02,1284.949951,1303.660034,1255.369995,1275.180054,1275.180054,421497984
2018-03-03,1274.670044,1302.800049,1257.760010,1270.380005,1270.380005,371664000
2018-03-04,1267.859985,1289.719971,1225.099976,1289.079956,1289.079956,367584000
2018-03-05,1287.099976,1291.880005,1268.030029,1268.030029,1268.030029,350078016
2018-03-06,1264.189941,1264.189941,1179.849976,1206.040039,1206.040039,401782016
2018-03-07,1205.839966,1218.839966,1043.699951,1092.160034,1092.160034,455224992
2018-03-08,1094.640015,1113.609985,1006.859985,1040.209961,1040.209961,446519008
2018-03-09,1034.689941,1071.650024,937.966980,1067.020020,1067.020020,510887008
2018-03-10,1071.150024,1087.300049,994.190002,1005.929993,1005.929993,370367008
2018-03-11,1002.549988,1157.069946,973.354980,1145.170044,1145.170044,514167008
2018-03-12,1143.939941,1152.560059,1022.030029,1051.280029,1051.280029,425558016
2018-03-13,1051.069946,1100.069946,999.752014,1064.030029,1064.030029,458028000
2018-03-14,1071.500000,1073.119995,924.406006,949.466980,949.466980,406616000
2018-03-15,949.768005,954.411011,877.101990,943.635986,943.635986,374740992
2018-03-16,943.601013,1053.630005,902.776001,977.034973,977.034973,472032992
2018-03-17,974.703979,1028.729980,930.440002,949.778992,949.778992,411316000
2018-03-18,948.276001,948.276001,851.612976,938.114990,938.114990,435070016
2018-03-19,942.598022,997.276001,915.513977,994.674988,994.674988,425419008
2018-03-20,998.169983,1072.420044,958.513000,1059.119995,1059.119995,503262016
2018-03-21,1066.030029,1082.349976,1016.369995,1033.449951,1033.449951,389291008
2018-03-22,1033.260010,1064.219971,992.554993,1011.520020,1011.520020,344283008
2018-03-23,1011.830017,1019.429993,966.396973,1019.429993,1019.429993,303600000
2018-03-24,1028.119995,1030.430054,982.302979,982.302979,982.302979,264080000
2018-03-25,973.603027,991.072021,965.518005,966.875977,966.875977,237008000
2018-03-26,967.895020,975.612976,887.002014,919.247986,919.247986,347366016
2018-03-27,916.989990,926.382996,876.328003,876.328003,876.328003,339011008
2018-03-28,876.359009,897.629028,852.882019,860.520020,860.520020,337268000
2018-03-29,861.609985,867.312988,703.179993,714.268005,714.268005,452656000
2018-03-30,712.405029,766.973022,677.528015,697.012024,697.012024,416567008
2018-03-31,697.622009,735.817017,683.991028,685.247009,685.247009,306972000
2018-04-01,688.013977,699.049988,629.932983,643.026978,643.026978,318440000
2018-04-02,644.458008,686.025024,641.427979,662.773010,662.773010,282036000
2018-04-03,664.150024,719.773010,660.344971,712.877991,712.877991,303771008
2018-04-04,710.471008,711.271973,638.008972,649.195984,649.195984,282960000
2018-04-05,648.627991,655.521973,620.103027,646.041992,646.041992,243988992
2018-04-06,641.862000,646.083984,603.705017,610.426025,610.426025,225186000
2018-04-07,611.203003,652.593994,610.411011,640.346008,640.346008,231143008
2018-04-08,640.892029,659.809021,640.892029,655.255981,655.255981,198906000
2018-04-09,656.091003,680.596985,627.317017,637.028992,637.028992,254947008
2018-04-10,637.697021,657.010986,628.861023,649.616028,649.616028,225054000
2018-04-11,648.898010,666.580017,648.898010,666.580017,666.580017,252158000
2018-04-12,666.390015,734.481995,658.929993,734.481995,734.481995,417016992
2018-04-13,735.778015,781.127991,725.398010,738.302002,738.302002,384095008
2018-04-14,738.719971,760.476013,723.219971,738.984985,738.984985,267415008
2018-04-15,741.906982,785.351990,741.906982,780.825989,780.825989,327336000
2018-04-16,781.120972,797.880005,745.731018,766.473022,766.473022,382080000
2018-04-17,766.697998,784.492004,755.380981,757.591003,757.591003,331700992
2018-04-18,758.250000,893.572021,757.392029,888.908020,888.908020,634652992
2018-04-19,890.661987,983.583984,878.445007,968.638000,968.638000,658164992
2018-04-20,970.146973,1142.500000,947.882996,1128.020020,1128.020020,1006640000
2018-04-21,1126.859985,1172.280029,1028.030029,1154.689941,1154.689941,1093510016
2018-04-22,1147.479980,1250.510010,1116.270020,1201.219971,1201.219971,968409024
2018-04-23,1194.709961,1443.270020,1194.709961,1432.260010,1432.260010,1934290048
2018-04-24,1434.010010,1560.939941,1414.109985,1426.420044,1426.420044,2053920000
2018-04-25,1426.709961,1437.180054,1246.609985,1284.790039,1284.790039,1830969984
2018-04-26,1289.540039,1420.410034,1250.859985,1420.410034,1420.410034,1281929984
2018-04-27,1422.060059,1422.060059,1337.849976,1337.849976,1337.849976,905273024
2018-04-28,1337.959961,1418.609985,1334.270020,1396.250000,1396.250000,808801984
2018-04-29,1393.989990,1477.310059,1378.010010,1440.300049,1440.300049,1049449984
2018-04-30,1440.959961,1440.959961,1339.359985,1350.050049,1350.050049,753113984
2018-05-01,1348.640015,1351.280029,1261.599976,1351.280029,1351.280029,774633024
2018-05-02,1353.540039,1480.579956,1326.910034,1458.719971,1458.719971,1165139968
2018-05-03,1459.550049,1536.800049,1454.969971,1511.969971,1511.969971,1282659968
2018-05-04,1501.400024,1538.459961,1466.209961,1517.329956,1517.329956,960185024
2018-05-05,1516.739990,1753.109985,1515.069946,1752.099976,1752.099976,1664400000
2018-05-06,1758.829956,1838.489990,1670.339966,1765.689941,1765.689941,1946960000
2018-05-07,1766.660034,1781.469971,1590.300049,1655.199951,1655.199951,1407629952
2018-05-08,1673.069946,1693.349976,1569.439941,1611.939941,1611.939941,1060739968
2018-05-09,1607.869995,1679.030029,1484.290039,1638.339966,1638.339966,1273219968
2018-05-10,1646.150024,1669.829956,1523.560059,1528.589966,1528.589966,1070040000
2018-05-11,1527.489990,1556.640015,1332.579956,1371.739990,1371.739990,1513260032
2018-05-12,1376.050049,1501.650024,1284.439941,1472.400024,1472.400024,1461449984
2018-05-13,1474.760010,1507.880005,1427.089966,1493.119995,1493.119995,921628032
2018-05-14,1489.329956,1501.640015,1353.790039,1431.689941,1431.689941,1158710016
2018-05-15,1430.280029,1456.349976,1323.310059,1343.380005,1343.380005,939358016
2018-05-16,1341.890015,1359.359985,1241.989990,1280.619995,1280.619995,913177984
2018-05-17,1290.219971,1335.410034,1185.989990,1206.170044,1206.170044,804139008
2018-05-18,1202.199951,1218.000000,1143.119995,1207.239990,1207.239990,876974976
2018-05-19,1206.609985,1208.989990,1159.660034,1184.959961,1184.959961,595862016
2018-05-20,1183.199951,1306.949951,1174.969971,1291.770020,1291.770020,805598976
2018-05-21,1296.030029,1301.550049,1221.569946,1233.640015,1233.640015,622772992
2018-05-22,1233.699951,1233.699951,1131.930054,1141.859985,1141.859985,634201984
2018-05-23,1142.250000,1153.910034,978.265015,1005.609985,1005.609985,858105984
2018-05-24,1005.010010,1078.359985,958.815979,1071.359985,1071.359985,785384000
2018-05-25,1072.739990,1073.050049,998.517029,1017.299988,1017.299988,620339968
2018-05-26,1015.679993,1046.489990,1001.179993,1012.479980,1012.479980,486185984
2018-05-27,1009.200012,1009.789978,982.271973,996.924011,996.924011,507305984
2018-05-28,996.648010,1005.650024,884.052002,892.117981,892.117981,566168000
2018-05-29,896.849976,1003.510010,880.885010,987.663025,987.663025,688334016
2018-05-30,990.070007,1025.640015,954.888977,984.676025,984.676025,591774976
2018-05-31,983.573975,1027.729980,975.401978,995.343994,995.343994,705260032
2018-06-01,995.661011,1010.340027,979.825989,1002.919983,1002.919983,538528000
2018-06-02,1003.330017,1093.859985,996.588989,1084.780029,1084.780029,689121024
2018-06-03,1083.130005,1190.569946,1074.819946,1170.400024,1170.400024,842262016
2018-06-04,1170.780029,1206.530029,1086.849976,1105.800049,1105.800049,910656000
2018-06-05,1110.069946,1158.729980,1064.719971,1152.890015,1152.890015,727427008
2018-06-06,1157.329956,1157.329956,1107.209961,1131.170044,1131.170044,608502976
2018-06-07,1135.150024,1166.250000,1133.339966,1143.750000,1143.750000,561721024
2018-06-08,1145.339966,1149.800049,1096.910034,1118.189941,1118.189941,503856000
2018-06-09,1117.349976,1137.319946,1092.130005,1092.130005,1092.130005,407028000
2018-06-10,1087.459961,1087.459961,909.606995,939.546021,939.546021,757265984
2018-06-11,937.632019,975.833008,906.008972,958.564026,958.564026,619150976
2018-06-12,957.140015,960.145996,862.450989,874.434021,874.434021,523140992
2018-06-13,876.890991,881.130981,818.619995,844.242004,844.242004,547672000
2018-06-14,844.359985,898.934998,832.877014,897.601990,897.601990,522806016
2018-06-15,896.429993,897.091980,843.083008,849.315002,849.315002,371601984
2018-06-16,847.164978,861.458008,839.335022,852.190979,852.190979,311148000
2018-06-17,853.059021,865.081970,849.219971,852.101990,852.101990,290560992
2018-06-18,849.807007,892.961975,830.294983,885.638977,885.638977,381404000
2018-06-19,885.994019,918.198975,878.484009,904.651978,904.651978,397230016
2018-06-20,905.705017,906.479004,866.064026,890.453003,890.453003,430131008
2018-06-21,890.640991,900.719971,869.140991,874.093994,874.093994,361313984
2018-06-22,874.965027,876.380005,735.414001,755.974976,755.974976,589187968
2018-06-23,755.241028,776.890015,742.331970,762.758972,762.758972,397206016
2018-06-24,764.622986,767.018005,676.942993,749.364990,749.364990,642142016
2018-06-25,748.625000,774.648987,739.039001,756.846008,756.846008,447070016
2018-06-26,757.250000,757.702026,700.258972,700.258972,700.258972,357417984
2018-06-27,698.284973,719.929993,691.388000,713.767029,713.767029,333936992
2018-06-28,714.700989,720.244019,651.211975,660.239990,660.239990,340686016
2018-06-29,662.999023,729.547974,652.812988,715.710999,715.710999,407536000
2018-06-30,717.041992,762.919006,717.041992,748.708984,748.708984,576081024
2018-07-01,749.179016,752.909973,719.762024,739.424988,739.424988,558793984
2018-07-02,739.245972,798.306030,724.320007,776.174988,776.174988,413921984
2018-07-03,775.067017,819.372009,754.815002,757.947021,757.947021,478640000
2018-07-04,757.926025,808.229004,742.934021,762.395020,762.395020,420710016
2018-07-05,763.294983,779.135010,725.120972,748.224976,748.224976,469756992
2018-07-06,748.479980,748.672974,705.106995,737.330994,737.330994,375967008
2018-07-07,736.758972,775.822998,715.294006,775.296997,775.296997,772953024
2018-07-08,775.776001,784.437012,745.820984,751.351990,751.351990,328903008
2018-07-09,751.568970,757.370972,731.348999,733.383972,733.383972,338876000
2018-07-10,732.856018,739.202026,688.629028,688.629028,688.629028,374505984
2018-07-11,688.869019,713.758972,688.869019,707.479980,707.479980,321031008
2018-07-12,706.976013,706.976013,669.520996,682.755005,682.755005,336003008
2018-07-13,686.648010,708.747986,686.648010,696.588013,696.588013,352371008
2018-07-14,696.416016,707.051025,690.685974,704.057007,704.057007,272856000
2018-07-15,702.994995,731.567993,698.755981,722.973999,722.973999,322284000
2018-07-16,724.478027,806.929016,718.945007,805.677002,805.677002,534068000
2018-07-17,803.116028,863.294983,784.921021,850.778992,850.778992,752280000
2018-07-18,849.768982,880.984985,814.588989,829.937012,829.937012,720550976
2018-07-19,828.427002,840.432983,808.728027,824.893005,824.893005,684182976
2018-07-20,823.395020,823.395020,765.179016,767.655029,767.655029,612099008
2018-07-21,767.877014,797.059998,750.716980,789.486023,789.486023,513512992
2018-07-22,788.471008,820.099976,781.299988,788.666016,788.666016,529767008
2018-07-23,789.689026,828.393982,783.523987,784.385986,784.385986,608630016
2018-07-24,785.596985,871.469971,778.651001,869.466980,869.466980,905811968
2018-07-25,863.197998,870.655029,822.507019,831.455017,831.455017,692334016
2018-07-26,830.739014,855.969971,795.742981,806.177979,806.177979,597276992
2018-07-27,804.349976,829.424011,785.588989,819.387024,819.387024,589747968
2018-07-28,821.492004,826.434021,803.731995,818.830017,818.830017,525351008
2018-07-29,821.013977,835.617004,813.794983,828.979004,828.979004,565436032
2018-07-30,828.546997,829.864990,790.122009,816.078003,816.078003,568282000
2018-07-31,816.729980,816.729980,766.336975,777.145996,777.145996,420759000
2018-08-01,779.950012,779.950012,740.322998,769.348999,769.348999,499193000
2018-08-02,767.674988,773.731018,726.924011,734.758972,734.758972,387197000
2018-08-03,732.799011,732.799011,704.585999,724.708008,724.708008,361851000
2018-08-04,723.271973,735.036987,691.578003,695.734985,695.734985,327670000
2018-08-05,696.065002,715.515991,687.862000,709.218994,709.218994,313362000
2018-08-06,711.012024,718.651001,684.440002,692.630005,692.630005,316406000
2018-08-07,692.629028,712.335999,653.783997,659.383972,659.383972,378007000
2018-08-08,660.054016,660.054016,575.643982,585.445984,585.445984,450595000
2018-08-09,590.523010,619.544006,581.333008,610.781006,610.781006,355208000
2018-08-10,610.353027,612.656982,564.952026,572.437988,572.437988,345223000
2018-08-11,571.893005,582.591003,548.476013,566.773010,566.773010,341530000
2018-08-12,564.443970,580.797974,561.093994,570.958984,570.958984,324257000
2018-08-13,571.023010,591.864014,529.044006,535.976990,535.976990,379411000
2018-08-14,534.981995,534.981995,481.433014,509.304993,509.304993,420396000
2018-08-15,513.245972,540.492004,508.144012,513.672974,513.672974,378019000
2018-08-16,512.866028,538.265991,506.838989,517.344971,517.344971,402136000
2018-08-17,516.560974,597.012024,516.219971,597.012024,597.012024,463256000
2018-08-18,597.669983,606.922974,541.052002,554.921021,554.921021,413731000
2018-08-19,554.931030,579.604004,544.966003,569.926025,569.926025,383846000
2018-08-20,570.112976,575.633972,513.119995,515.659973,515.659973,374592000
2018-08-21,514.064026,540.017029,514.064026,536.567017,536.567017,304026000
2018-08-22,535.151978,570.609985,512.112976,519.952026,519.952026,319315000
2018-08-23,519.120972,531.997986,515.901978,530.768982,530.768982,282362000
2018-08-24,531.554016,537.544006,522.848022,535.405029,535.405029,304350000
2018-08-25,534.989014,542.028015,529.734009,537.239014,537.239014,272027000
2018-08-26,536.489014,536.489014,516.580994,522.883972,522.883972,257257000
2018-08-27,523.017029,546.356995,520.091980,546.356995,546.356995,305426000
2018-08-28,545.075989,570.981995,541.234985,565.306030,565.306030,429636000
2018-08-29,564.406006,567.250977,548.468018,554.367004,554.367004,299414000
2018-08-30,554.070984,556.521973,527.918030,540.025024,540.025024,337841000
2018-08-31,538.622009,546.757996,535.598999,543.078003,543.078003,307222000
2018-09-01,543.961975,628.081970,542.257996,615.312012,615.312012,490619000
2018-09-02,616.026001,653.689026,601.940002,645.880005,645.880005,570200000
2018-09-03,648.328003,650.689026,622.232971,626.362976,626.362976,397157000
2018-09-04,627.323975,643.435974,622.723999,625.067017,625.067017,386332000
2018-09-05,626.197998,631.765015,530.229980,530.513000,530.513000,520184000
2018-09-06,529.952026,530.249023,495.065002,519.161987,519.161987,441732000
2018-09-07,518.767029,525.999023,496.141998,501.569000,501.569000,368854000
2018-09-08,501.821991,508.963989,468.796997,475.285004,475.285004,311599000
2018-09-09,474.628998,493.951996,466.302002,481.184998,481.184998,286768000
2018-09-10,484.218994,486.981995,463.808990,465.587006,465.587006,300172000
2018-09-11,468.348999,476.130005,433.161011,440.834991,440.834991,355090000
2018-09-12,440.507996,440.927002,414.464996,432.847992,432.847992,319094000
2018-09-13,433.537994,472.580994,433.537994,464.437012,464.437012,393614000
2018-09-14,467.127991,472.747986,443.872009,449.502991,449.502991,314701000
2018-09-15,447.579010,458.806000,446.407013,450.683990,450.683990,276833000
2018-09-16,448.509003,450.200012,431.441986,449.160004,449.160004,277244000
2018-09-17,450.377991,460.493011,413.039001,420.451996,420.451996,365115000
2018-09-18,418.554993,443.756989,414.537994,435.678986,435.678986,332161000
2018-09-19,433.191986,438.708008,414.277008,429.226990,429.226990,337321000
2018-09-20,429.804993,462.065002,424.662994,455.743011,455.743011,369099000
2018-09-21,457.515991,506.442993,449.382996,499.039001,499.039001,597228000
2018-09-22,500.350006,505.289001,468.329010,487.829987,487.829987,412279000
2018-09-23,487.709991,504.140991,478.067993,488.647003,488.647003,384226000
2018-09-24,487.915009,490.765015,459.588013,463.089996,463.089996,385322000
2018-09-25,462.109985,462.354004,428.906006,445.226013,445.226013,414548000
2018-09-26,444.802002,542.526978,434.350006,515.934021,515.934021,856458000
2018-09-27,514.767029,585.361023,514.767029,564.409973,564.409973,1083230000
2018-09-28,568.432007,572.578979,533.437988,539.862976,539.862976,673844000
2018-09-29,538.994019,553.481018,514.263000,536.911987,536.911987,581112000
2018-09-30,536.564026,545.546021,520.606995,529.924988,529.924988,477471000
2018-10-01,531.638000,539.945007,522.317993,530.914001,530.914001,450906000
2018-10-02,531.153015,547.491028,527.921997,533.265015,533.265015,536291000
2018-10-03,531.635986,531.635986,508.734009,514.525024,514.525024,512420000
2018-10-04,516.786987,529.937988,510.592010,513.030029,513.030029,466791000
2018-10-05,513.898010,522.513977,510.627991,520.632996,520.632996,384914000
2018-10-06,519.918030,521.677002,502.540009,508.623993,508.623993,391070000
2018-10-07,509.626007,519.388977,506.652008,517.468018,517.468018,382426000
2018-10-08,518.710022,530.916016,517.327026,528.974976,528.974976,397869000
2018-10-09,526.905029,528.552979,513.122986,517.789978,517.789978,372000000
2018-10-10,516.656006,517.221985,507.826996,512.924011,512.924011,369806000
2018-10-11,511.769989,511.769989,431.851013,433.036987,433.036987,487652000
2018-10-12,430.351990,451.925995,429.386993,443.229004,443.229004,289722000
2018-10-13,443.181000,450.223999,442.661987,448.410004,448.410004,245372000
2018-10-14,448.187988,451.924011,438.601990,439.234009,439.234009,242400000
2018-10-15,438.649994,487.210999,433.819000,459.381012,459.381012,571575000
2018-10-16,459.322998,467.170013,454.598999,458.011993,458.011993,302192000
2018-10-17,458.846008,459.868011,446.290009,448.792999,448.792999,292950000
2018-10-18,449.220001,454.710999,432.924988,438.424988,438.424988,327540000
2018-10-19,438.312988,443.425995,433.384003,440.846008,440.846008,303766000
2018-10-20,440.868988,448.476990,438.450012,447.445007,447.445007,266812000
2018-10-21,447.541992,455.957001,445.769989,447.851013,447.851013,295702000
2018-10-22,447.187012,452.528015,443.597992,447.210999,447.210999,261566000
2018-10-23,447.170990,449.787994,438.250000,442.654999,442.654999,262509000
2018-10-24,441.266998,448.181000,440.648987,442.446014,442.446014,249002000
2018-10-25,442.174988,443.579010,439.148010,440.229004,440.229004,226378000
2018-10-26,439.123993,441.533997,436.149994,438.739990,438.739990,259970000
2018-10-27,438.601990,439.822998,435.834015,437.527008,437.527008,235687000
2018-10-28,438.891998,442.233002,436.087006,441.084015,441.084015,226911000
2018-10-29,440.207001,440.903992,414.612000,417.571014,417.571014,294419000
2018-10-30,417.690002,422.971985,415.209991,421.933990,421.933990,243462000
2018-10-31,422.226013,424.615997,411.519989,422.859009,422.859009,286666000
2018-11-01,423.069000,432.583008,421.829987,424.089996,424.089996,228640000
2018-11-02,424.239990,469.884003,424.239990,462.010010,462.010010,524499000
2018-11-03,461.773010,483.665009,458.535004,477.993988,477.993988,470238000
2018-11-04,478.535004,586.041016,478.509003,560.182983,560.182983,1452890000
2018-11-05,557.716003,578.226990,538.861023,558.466003,558.466003,907963000
2018-11-06,558.546021,628.507019,551.286011,628.507019,628.507019,958116000
2018-11-07,630.176025,638.552002,610.335999,617.255005,617.255005,935156000
2018-11-08,616.526978,619.159973,573.895996,574.434021,574.434021,824619000
2018-11-09,574.005981,594.794983,532.755981,544.419006,544.419006,860474000
2018-11-10,542.882019,562.905029,535.789001,556.499023,556.499023,656843000
2018-11-11,555.776001,555.776001,517.656006,533.341003,533.341003,693990000
2018-11-12,533.567993,536.895996,502.729004,516.307007,516.307007,951132000
2018-11-13,514.583984,542.677002,504.796997,512.409973,512.409973,972530000
2018-11-14,511.630005,525.265991,421.196014,439.308014,439.308014,1167480000
2018-11-15,439.963989,453.618011,403.750000,421.320007,421.320007,979243000
2018-11-16,421.199005,423.433990,388.820007,388.820007,388.820007,502805000
2018-11-17,389.496002,394.382996,380.347992,387.748993,387.748993,356307000
2018-11-18,387.635010,412.865997,380.023987,386.252014,386.252014,275157000
2018-11-19,383.628998,415.148987,336.954987,336.954987,336.954987,107950000
2018-11-20,336.313995,336.500000,199.085999,223.701996,223.701996,142641000
2018-11-21,226.382996,246.673004,221.192001,235.951004,235.951004,80873000
2018-11-22,236.207993,238.998001,211.468002,211.468002,211.468002,59981900
2018-11-23,210.417999,212.455994,196.520004,207.425995,207.425995,103947000
2018-11-24,207.662994,217.039001,177.225006,180.688995,180.688995,97740700
2018-11-25,181.126999,189.251007,154.279999,184.584000,184.584000,164581000
2018-11-26,184.828995,215.768997,170.621994,182.042999,182.042999,283429000
2018-11-27,182.001999,192.994003,171.218002,179.063004,179.063004,136514000
2018-11-28,179.136002,198.550003,176.356003,190.072006,190.072006,127871000
2018-11-29,190.101974,191.149948,176.832855,180.983429,180.983429,89166900
2018-11-30,181.093292,187.503937,168.084747,173.066895,173.066895,97441740
2018-12-01,172.517670,177.825272,167.844238,172.123306,172.123306,68660039
2018-12-02,171.936188,180.255356,171.647400,172.113403,172.113403,71004464
2018-12-03,172.315323,172.613815,153.683182,159.818253,159.818253,69403051
2018-12-04,159.641190,160.333542,149.049759,149.658966,149.658966,73451485
2018-12-05,149.853592,149.853592,130.541046,130.541046,130.541046,95942781
2018-12-06,130.518677,131.789276,107.436089,107.592735,107.592735,123685567
2018-12-07,107.489395,116.573685,97.618050,106.852493,106.852493,211041228
2018-12-08,106.235100,109.957054,99.843567,104.047600,104.047600,112407720
2018-12-09,103.727684,112.177567,103.003876,109.617950,109.617950,120406818
2018-12-10,109.599854,110.958115,103.376068,107.314186,107.314186,73938616
2018-12-11,107.052742,107.052742,97.569298,102.072952,102.072952,71529997
2018-12-12,101.713150,105.801468,99.429474,102.592163,102.592163,59280513
2018-12-13,102.432419,102.432419,88.582367,90.302277,90.302277,74837339
2018-12-14,90.243134,91.975586,77.724907,80.370750,80.370750,104537194
2018-12-15,80.332451,83.036423,75.075317,77.365776,77.365776,68901779
2018-12-16,77.370895,83.476028,77.370895,81.639008,81.639008,80118715
2018-12-17,81.532066,92.937454,81.401230,90.345070,90.345070,109893212
2018-12-18,90.309883,105.776611,87.590897,105.200768,105.200768,188289946
2018-12-19,105.437729,144.095779,103.064095,128.448013,128.448013,532417073
2018-12-20,126.283836,200.078110,125.208374,194.230972,194.230972,1558759484
2018-12-21,190.480194,229.012741,177.328583,194.295609,194.295609,1520475210
2018-12-22,196.303177,206.446716,184.078003,196.668579,196.668579,716022685
2018-12-23,197.892731,209.859543,189.158615,197.662811,197.662811,578345903
2018-12-24,200.034058,213.715332,179.086258,182.259674,182.259674,611323717
2018-12-25,183.031418,183.031418,155.402817,170.909348,170.909348,621674075
2018-12-26,172.059540,186.336319,165.539368,175.510300,175.510300,537284642
2018-12-27,175.412277,177.191528,147.837219,150.127579,150.127579,339080967
2018-12-28,150.556198,176.189850,144.174225,173.998978,173.998978,466524537
2018-12-29,174.469635,175.278412,164.479431,165.059647,165.059647,308440731
2018-12-30,165.150803,165.346069,159.637344,163.622131,163.622131,254982420
2018-12-31,163.521881,163.521881,148.961670,151.045700,151.045700,184371700
2019-01-01,150.895782,168.768265,150.238159,164.854599,164.854599,267838685
2019-01-02,165.622040,174.233536,162.248795,171.827377,171.827377,270357561
2019-01-03,173.272461,175.464142,160.327591,162.049927,162.049927,231676176
2019-01-04,161.711578,165.370697,155.610153,161.395630,161.395630,207663254
2019-01-05,161.140793,166.359131,158.331970,160.401215,160.401215,230320254
2019-01-06,160.186981,170.752716,159.151230,166.841187,166.841187,226834845
2019-01-07,166.847000,168.329285,160.803528,161.243973,161.243973,204578538
2019-01-08,161.402924,164.859314,158.659042,161.912628,161.912628,167967145
2019-01-09,162.119415,162.536591,158.442017,160.084747,160.084747,163008542
2019-01-10,160.284775,164.397720,133.338882,134.966797,134.966797,349267378
2019-01-11,133.907745,134.785034,129.426712,131.668579,131.668579,221067018
2019-01-12,131.495590,138.550888,131.495590,134.381165,134.381165,212095965
2019-01-13,134.496735,135.796097,123.871117,126.349815,126.349815,182166623
2019-01-14,126.482719,136.958786,124.894783,133.979843,133.979843,214446101
2019-01-15,133.970169,134.683548,126.995422,128.480011,128.480011,182316504
2019-01-16,128.687866,131.182007,128.184616,129.169342,129.169342,161105128
2019-01-17,129.204468,131.890945,127.156456,131.054535,131.054535,178365450
2019-01-18,131.093918,131.093918,126.933228,128.457489,128.457489,208629422
2019-01-19,128.546799,131.685806,127.600540,130.204102,130.204102,198967555
2019-01-20,130.137619,130.996399,122.719040,123.886467,123.886467,269797873
2019-01-21,123.920181,124.345276,121.858192,122.829605,122.829605,187814581
2019-01-22,122.712578,131.498734,118.813004,128.440109,128.440109,264996479
2019-01-23,128.440201,134.704498,127.831367,132.320099,132.320099,293056048
2019-01-24,132.211197,132.290207,127.467651,129.397339,129.397339,264182476
2019-01-25,129.520935,129.843292,126.371902,128.370453,128.370453,205641444
2019-01-26,128.444382,129.656372,126.965950,127.139671,127.139671,178570796
2019-01-27,127.155075,127.535080,120.701530,122.901100,122.901100,201627686
2019-01-28,123.035393,123.035393,108.088158,112.496063,112.496063,322496466
2019-01-29,112.250183,113.535660,108.108315,111.090454,111.090454,263554926
2019-01-30,110.957672,119.754074,109.633186,118.381241,118.381241,278213606
2019-01-31,118.155060,120.435699,114.061501,114.810188,114.810188,277744299
2019-02-01,114.799126,118.152222,112.067612,116.556725,116.556725,246917441
2019-02-02,116.554337,122.003708,116.216301,121.790535,121.790535,251181380
2019-02-03,121.790321,121.973289,117.477776,118.828148,118.828148,218977856
2019-02-04,119.303978,120.562813,118.346939,119.124779,119.124779,207822687
2019-02-05,119.027191,119.910789,117.200272,117.711296,117.711296,205839408
2019-02-06,117.980965,120.005226,111.838692,115.333641,115.333641,289253746
2019-02-07,115.179184,117.565521,114.175072,115.150208,115.150208,192007562
2019-02-08,115.782745,131.224365,115.184349,130.862213,130.862213,392818315
2019-02-09,129.927689,130.478729,126.060387,128.641922,128.641922,233478378
2019-02-10,128.632523,129.022873,122.226341,127.586723,127.586723,285347997
2019-02-11,127.693169,127.693169,121.840057,122.511879,122.511879,282031883
2019-02-12,122.523415,123.584976,119.553940,123.445572,123.445572,236077047
2019-02-13,123.378471,126.936790,121.811798,123.152405,123.152405,228141042
2019-02-14,123.116173,124.669090,121.564316,121.649910,121.649910,242536735
2019-02-15,122.180206,123.412781,121.590927,121.961525,121.961525,197273460
2019-02-16,122.009766,123.326584,121.966583,122.360916,122.360916,191430980
2019-02-17,122.232056,125.044357,121.147423,124.686043,124.686043,230868433
2019-02-18,124.966759,147.240814,124.966759,144.405945,144.405945,685321230
2019-02-19,144.314148,150.861374,142.865021,143.304779,143.304779,557033469
2019-02-20,142.972107,148.576553,140.848389,148.054626,148.054626,402662737
2019-02-21,147.918961,147.918961,141.217957,142.928162,142.928162,351951656
2019-02-22,142.822708,145.708923,141.820923,145.114944,145.114944,321600349
2019-02-23,144.882004,153.256165,142.364761,153.256165,153.256165,391092331
2019-02-24,154.195770,157.646927,130.179169,130.267639,130.267639,556592898
2019-02-25,130.023346,139.382584,130.023346,135.868454,135.868454,475080131
2019-02-26,135.841858,139.050980,133.336517,134.262756,134.262756,327672295
2019-02-27,134.329376,135.518051,130.193619,132.787277,132.787277,291088410
2019-02-28,132.895950,134.505692,131.184738,132.186966,132.186966,281575850
2019-03-01,132.075424,134.826202,131.929535,132.961792,132.961792,240782300
2019-03-02,132.923721,133.459549,130.753571,132.538498,132.538498,234304188
2019-03-03,132.573990,133.283035,131.074524,131.556305,131.556305,202483597
2019-03-04,131.418655,132.323502,123.252815,125.122482,125.122482,307511334
2019-03-05,124.962700,134.158585,124.517563,132.508774,132.508774,297746807
2019-03-06,133.410690,134.022400,131.082947,133.267960,133.267960,281163955
2019-03-07,133.293518,135.027466,131.256973,132.156082,132.156082,281220759
2019-03-08,132.210648,133.573486,128.280746,129.470261,129.470261,301191834
2019-03-09,129.423325,136.383102,128.360428,133.815567,133.815567,317778034
2019-03-10,134.035934,134.158234,131.185547,132.837814,132.837814,274459920
2019-03-11,132.860870,133.402145,128.234268,130.204941,130.204941,268403469
2019-03-12,130.346161,130.663498,128.095032,128.948242,128.948242,232279796
2019-03-13,129.191559,129.722580,127.921814,128.933746,128.933746,217915163
2019-03-14,128.823196,135.735611,128.823196,133.898117,133.898117,388641463
2019-03-15,133.793701,146.741592,132.944595,143.993622,143.993622,363130165
2019-03-16,143.979736,160.690826,143.979736,157.579788,157.579788,648403249
2019-03-17,157.439926,158.668915,148.706955,156.078995,156.078995,437535869
2019-03-18,156.258881,166.674698,156.085297,162.494171,162.494171,635931668
2019-03-19,162.596100,163.187195,157.809753,162.427780,162.427780,430154285
2019-03-20,162.333389,162.333389,156.583771,160.532928,160.532928,394747561
2019-03-21,160.791565,161.292358,150.559769,154.766937,154.766937,488749472
2019-03-22,154.705963,161.085129,153.536392,158.340775,158.340775,373689646
2019-03-23,158.126556,170.051514,157.696854,167.410812,167.410812,518279690
2019-03-24,167.091415,167.091415,164.047623,165.936234,165.936234,400180522
2019-03-25,166.106461,166.701996,158.655945,161.618149,161.618149,462768946
2019-03-26,161.386871,161.944641,156.005203,161.438049,161.438049,448350663
2019-03-27,160.512726,174.168732,160.046616,173.180573,173.180573,566792974
2019-03-28,173.095688,173.095688,167.256744,169.454041,169.454041,545985640
2019-03-29,169.347137,172.156113,166.460876,170.449982,170.449982,560103605
2019-03-30,170.301483,177.730911,167.374359,168.588196,168.588196,581569996
2019-03-31,168.639648,169.035263,167.382904,168.937546,168.937546,454369901
2019-04-01,168.899078,169.312897,167.087402,167.626999,167.626999,465814641
2019-04-02,167.628189,240.109451,167.474030,236.132599,236.132599,1648897518
2019-04-03,236.395584,342.870026,236.295288,298.352539,298.352539,4237037516
2019-04-04,298.467499,317.370697,276.333527,286.567657,286.567657,2803008784
2019-04-05,286.635284,299.741486,282.557983,292.641144,292.641144,1697395926
2019-04-06,292.805420,328.436676,285.284760,306.074097,306.074097,2107781160
2019-04-07,305.799011,326.110718,300.135773,319.596527,319.596527,2183906035
2019-04-08,319.765015,326.917969,297.363037,310.157837,310.157837,1918300728
2019-04-09,309.952881,309.952881,294.889496,296.043640,296.043640,1312902758
2019-04-10,295.969421,312.094269,295.786804,305.219910,305.219910,1476621659
2019-04-11,305.124756,306.068726,259.015045,272.709625,272.709625,1824110953
2019-04-12,272.638275,287.013885,260.672180,282.853149,282.853149,1458454991
2019-04-13,282.676514,286.498322,274.123413,279.469482,279.469482,1142074597
2019-04-14,279.410339,289.542938,274.857941,288.647156,288.647156,990830743
2019-04-15,288.698059,332.282532,288.091553,314.118164,314.118164,2459286061
2019-04-16,314.116913,324.842682,305.794464,318.306274,318.306274,1686596635
2019-04-17,318.313995,321.691071,306.279999,310.799957,310.799957,1373348878
2019-04-18,310.872833,314.364716,304.736694,306.956024,306.956024,1203614370
2019-04-19,306.927582,310.080383,293.586243,306.808075,306.808075,1395000141
2019-04-20,306.860107,309.646790,296.763062,300.753204,300.753204,1036399595
2019-04-21,300.809692,303.330841,281.898438,290.480255,290.480255,1279142852
2019-04-22,290.336426,295.896362,287.552246,292.811829,292.811829,1184945127
2019-04-23,292.788788,308.471039,290.621765,291.173889,291.173889,1434551201
2019-04-24,290.964691,291.848053,270.558350,278.936615,278.936615,1554756185
2019-04-25,279.209900,284.034729,266.191223,266.852020,266.852020,1229338670
2019-04-26,267.188812,274.977234,257.490356,263.879272,263.879272,1345116972
2019-04-27,264.086670,266.593658,261.060394,263.940918,263.940918,910703480
2019-04-28,264.118042,267.580841,251.617615,255.470123,255.470123,1007833364
2019-04-29,255.550110,255.550110,232.912567,236.612488,236.612488,1326738644
2019-04-30,237.568848,268.226593,236.331223,267.758148,267.758148,1761938029
2019-05-01,267.992920,278.652802,266.458679,271.816498,271.816498,1693067789
2019-05-02,271.967621,280.164398,268.015717,270.182587,270.182587,1513870926
2019-05-03,270.152618,297.156036,267.883545,293.013489,293.013489,2046668051
2019-05-04,292.875854,311.656769,275.390015,291.491150,291.491150,2665107945
2019-05-05,291.345062,298.909607,287.048981,293.947449,293.947449,1995769808
2019-05-06,293.962097,294.718781,277.510345,287.664490,287.664490,1766785840
2019-05-07,287.677979,298.443146,286.224457,286.734985,286.734985,1773389358
2019-05-08,286.550903,287.264069,276.656311,286.298767,286.298767,1423796800
2019-05-09,286.469757,292.721680,278.452484,284.186249,284.186249,1481835611
2019-05-10,284.200775,294.243256,279.612213,287.730011,287.730011,1807016333
2019-05-11,287.789673,377.011139,287.726471,356.366302,356.366302,3587276404
2019-05-12,356.268524,375.382874,336.192017,354.029938,354.029938,4136205097
2019-05-13,354.029938,401.344849,347.156586,384.477142,384.477142,3775372869
2019-05-14,385.366516,407.578491,369.127289,388.958496,388.958496,3490443260
2019-05-15,389.117218,407.713562,373.637177,402.927246,402.927246,3374131496
2019-05-16,402.440460,443.676300,387.536987,398.703644,398.703644,4522945332
2019-05-17,398.680115,409.997131,340.839050,364.851440,364.851440,3639603282
2019-05-18,364.452026,370.369385,351.989563,357.617462,357.617462,2276729590
2019-05-19,357.310516,428.854034,356.854187,421.493286,421.493286,3347689965
2019-05-20,421.383270,421.419861,385.422241,412.811127,412.811127,2932575975
2019-05-21,412.524170,439.383698,401.313080,417.550446,417.550446,2894337881
2019-05-22,417.310577,422.906464,387.709900,392.508636,392.508636,2493471576
2019-05-23,391.523499,406.632935,372.634155,405.840637,405.840637,2544348455
2019-05-24,405.917877,421.013428,396.412659,409.051208,409.051208,2441092694
2019-05-25,409.211487,414.556366,401.578796,406.740601,406.740601,1812156961
2019-05-26,406.551300,436.340698,394.690643,432.840698,432.840698,2311867234
2019-05-27,432.970551,456.252380,427.110413,443.796326,443.796326,2767017567
2019-05-28,443.008789,443.746887,429.767639,434.996216,434.996216,1995254776
2019-05-29,435.012085,462.777924,422.637695,454.123138,454.123138,2493988249
2019-05-30,454.450531,478.525909,414.145905,424.623291,424.623291,2988845094
2019-05-31,424.623291,445.107697,417.696442,445.069946,445.069946,2239642924
2019-06-01,445.029572,448.599731,432.184662,434.460144,434.460144,1774830913
2019-06-02,434.720215,449.762115,434.274414,443.771545,443.771545,1645915862
2019-06-03,443.726074,446.747314,403.696655,408.659790,408.659790,2062149881
2019-06-04,408.213104,408.213104,368.951111,382.660156,382.660156,2279486006
2019-06-05,382.652466,411.689117,382.596100,398.383087,398.383087,2659571174
2019-06-06,398.071503,402.998077,373.952606,396.929535,396.929535,1857674526
2019-06-07,397.039429,410.486267,392.388275,401.433777,401.433777,1571977471
2019-06-08,401.560211,405.104370,387.585968,394.240112,394.240112,1393738910
2019-06-09,394.151703,396.502808,373.635071,381.166351,381.166351,1326212607
2019-06-10,381.063446,399.119324,375.781433,394.582153,394.582153,1537080110
2019-06-11,394.774811,397.022339,380.786865,387.910736,387.910736,1316065000
2019-06-12,388.105927,399.865784,385.733490,396.380524,396.380524,1470454426
2019-06-13,396.323334,423.429352,395.502563,411.941711,411.941711,2044418532
2019-06-14,411.891632,422.200073,402.364899,421.286896,421.286896,1793749535
2019-06-15,421.684204,425.590027,413.146545,422.826935,422.826935,1566387914
2019-06-16,422.825989,440.498810,418.983765,428.320892,428.320892,1904693125
2019-06-17,428.264771,438.600433,427.060120,432.517212,432.517212,1454079245
2019-06-18,432.023682,432.337769,405.309723,413.940948,413.940948,1622477886
2019-06-19,413.933472,420.248352,410.727173,416.910828,416.910828,1297224300
2019-06-20,416.812164,417.316437,406.560577,413.557739,413.557739,1314360146
2019-06-21,413.604279,441.161469,413.170044,439.454620,439.454620,1846131599
2019-06-22,439.694275,522.091309,437.843262,480.172241,480.172241,3606842273
2019-06-23,479.439270,496.918060,472.201599,475.017181,475.017181,2313225131
2019-06-24,475.336975,476.667572,464.799408,476.254120,476.254120,1857691003
2019-06-25,476.715210,483.927307,466.302643,479.814423,479.814423,2225951702
2019-06-26,479.791168,514.716064,465.767578,485.569305,485.569305,3541460265
2019-06-27,485.873413,490.684540,392.816010,413.270447,413.270447,3097101869
2019-06-28,413.617706,439.620453,401.499329,436.796814,436.796814,2663786737
2019-06-29,437.123993,443.617096,415.387604,442.722748,442.722748,2131966116
2019-06-30,441.958984,447.300537,399.470367,399.470367,399.470367,1933402677
2019-07-01,399.833496,418.574036,390.760468,416.645538,416.645538,2170629295
2019-07-02,416.517975,421.109100,382.827179,407.887177,407.887177,2148449371
2019-07-03,407.910187,422.728149,407.334534,422.609406,422.609406,1887674265
2019-07-04,422.812683,423.846893,400.458466,401.690582,401.690582,1721585713
2019-07-05,401.635773,408.081757,393.675781,400.514404,400.514404,1725160159
2019-07-06,400.233582,416.227570,399.280304,405.466339,405.466339,1471000136
2019-07-07,405.584412,415.069092,400.757263,411.809692,411.809692,1334925075
2019-07-08,412.122528,420.786224,406.480011,418.634186,418.634186,1397264412
2019-07-09,418.786530,428.360046,412.438538,416.078430,416.078430,1624612089
2019-07-10,416.091766,421.533752,383.675049,390.242737,390.242737,1946693493
2019-07-11,390.294037,390.440155,325.739197,345.884155,345.884155,2535121896
2019-07-12,346.551514,359.779663,339.875549,354.459717,354.459717,1671307824
2019-07-13,354.567871,354.846008,334.479553,344.953156,344.953156,1496154286
2019-07-14,344.969849,346.367462,281.203094,282.843567,282.843567,1688007280
2019-07-15,283.301788,322.275513,258.648987,314.742493,314.742493,2464005425
2019-07-16,314.860931,317.302277,273.026367,281.707764,281.707764,2120520438
2019-07-17,281.200317,304.093903,275.574066,291.543304,291.543304,2288443141
2019-07-18,291.381287,321.348846,286.139160,315.087372,315.087372,1844896870
2019-07-19,314.780548,316.393951,298.459961,308.027649,308.027649,1455314291
2019-07-20,308.383148,337.278351,306.114197,324.204437,324.204437,1715437159
2019-07-21,324.389801,330.467010,312.740601,320.864685,320.864685,1359692580
2019-07-22,320.997162,323.624634,303.041016,310.591919,310.591919,1297124990
2019-07-23,310.718109,314.308014,294.301361,298.584229,298.584229,1465679636
2019-07-24,298.136688,305.814789,284.732391,302.851593,302.851593,1507512758
2019-07-25,302.903900,310.625610,296.881927,302.949463,302.949463,1270702881
2019-07-26,302.790894,319.031616,296.693878,316.041473,316.041473,1485022992
2019-07-27,316.427795,321.700653,302.545410,306.643829,306.643829,1529445656
2019-07-28,306.497650,311.291412,299.003265,310.457397,310.457397,1304270431
2019-07-29,310.202576,312.615845,305.774445,307.917023,307.917023,1319630374
2019-07-30,307.914856,320.257202,305.293732,315.926605,315.926605,1376384681
2019-07-31,315.830292,329.299744,315.830292,326.570282,326.570282,1647491046
2019-08-01,326.587280,329.052734,320.072754,328.759064,328.759064,1485593980
2019-08-02,328.723572,331.444061,322.766663,326.823944,326.823944,1521358677
2019-08-03,326.652191,339.624939,325.404236,332.745453,332.745453,1507071290
2019-08-04,333.060486,337.463867,329.072296,333.673462,333.673462,1364528840
2019-08-05,333.691589,350.824860,333.581848,346.759033,346.759033,1791977352
2019-08-06,346.807220,352.303711,330.542145,333.576874,333.576874,1617493636
2019-08-07,333.791504,342.220367,331.151031,339.605255,339.605255,1226299624
2019-08-08,339.639771,339.786255,326.424286,333.729706,333.729706,1206905812
2019-08-09,333.681580,334.571564,312.111572,316.620819,316.620819,1311332079
2019-08-10,316.686493,323.136292,307.342133,315.989899,315.989899,1236137481
2019-08-11,315.890045,340.186890,315.706177,336.196503,336.196503,1216405503
2019-08-12,336.159302,338.092407,329.327606,330.228516,330.228516,1150597728
2019-08-13,330.246063,348.501526,328.323273,343.680756,343.680756,1551260140
2019-08-14,343.523193,353.700806,310.706360,311.495941,311.495941,1915331290
2019-08-15,312.169373,320.915619,282.044708,314.576080,314.576080,2284229901
2019-08-16,314.800934,316.153320,301.376587,310.449341,310.449341,1466483371
2019-08-17,310.575317,312.825806,301.680786,307.276978,307.276978,969169195
2019-08-18,307.292206,322.968842,303.260071,316.509613,316.509613,1132352693
2019-08-19,316.730621,326.884277,313.967407,325.606384,325.606384,1194487698
2019-08-20,325.449371,325.725006,314.128906,316.245819,316.245819,1115713726
2019-08-21,316.282349,316.282349,293.931641,302.986847,302.986847,1452981237
2019-08-22,303.083313,312.870361,295.585541,311.327026,311.327026,1476522148
2019-08-23,311.322632,317.577423,305.725586,316.826416,316.826416,1442794558
2019-08-24,316.139130,316.274933,302.441681,307.645386,307.645386,1374366114
2019-08-25,307.586792,310.737183,302.548096,305.601959,305.601959,1156287353
2019-08-26,305.315887,315.089417,304.658234,311.121643,311.121643,1400335085
2019-08-27,311.160706,312.496216,304.249969,308.040466,308.040466,1281645070
2019-08-28,308.023163,309.479279,290.400635,292.192139,292.192139,1471533020
2019-08-29,292.247314,292.247314,277.669464,280.739716,280.739716,1515300753
2019-08-30,280.757843,283.956299,272.881134,279.870270,279.870270,1333960560
2019-08-31,279.652527,283.947937,273.716095,279.939514,279.939514,1188670880
2019-09-01,279.992554,283.573975,276.078522,282.329102,282.329102,1053837321
2019-09-02,282.334473,295.524445,280.586121,294.075897,294.075897,1306503215
2019-09-03,294.021912,305.471741,293.469696,300.859863,300.859863,1542378009
2019-09-04,300.998260,301.975555,294.108917,295.304565,295.304565,1054125847
2019-09-05,295.317413,296.270386,286.787659,292.895966,292.895966,1221460126
2019-09-06,292.919708,301.035309,284.370544,287.451904,287.451904,1449262692
2019-09-07,287.739014,305.166443,285.674500,301.154388,301.154388,1487255622
2019-09-08,301.307312,309.789185,300.313385,307.009827,307.009827,1362441598
2019-09-09,307.807831,310.723694,299.245483,305.425079,305.425079,1519465939
2019-09-10,305.152802,310.645813,301.028961,304.133667,304.133667,1274746653
2019-09-11,304.236664,306.654388,294.451843,299.814789,299.814789,1353292059
2019-09-12,299.623810,302.684082,295.914459,300.420990,300.420990,1167888639
2019-09-13,300.458344,301.061127,295.824249,298.257019,298.257019,1172902981
2019-09-14,298.424561,307.792938,297.274261,304.692596,304.692596,1269683634
2019-09-15,304.603027,307.836212,303.314484,304.232788,304.232788,1205048956
2019-09-16,304.255890,309.676819,302.870850,307.526337,307.526337,1263976388
2019-09-17,307.526062,326.832825,306.112244,319.500824,319.500824,1622782816
2019-09-18,319.391663,332.891327,319.391663,324.720856,324.720856,1773994496
2019-09-19,324.632324,324.632324,309.922546,323.702820,323.702820,1818328805
2019-09-20,323.824188,325.071503,312.262543,315.367767,315.367767,1569334925
2019-09-21,315.737030,318.100952,311.164124,312.477356,312.477356,1448816845
2019-09-22,312.229492,312.679779,304.205292,308.301910,308.301910,1324458032
2019-09-23,308.217957,308.465942,293.065369,293.065369,293.065369,1433579087
2019-09-24,293.120178,294.063263,216.061920,222.350739,222.350739,2916790532
2019-09-25,222.253723,235.139572,219.028305,229.413162,229.413162,2601638826
2019-09-26,229.265213,229.265213,208.168076,216.200699,216.200699,2113715406
2019-09-27,216.020355,223.969879,211.427383,222.558609,222.558609,1903875541
2019-09-28,222.615799,231.848633,220.855911,228.834503,228.834503,1675667457
2019-09-29,228.867554,229.208633,215.172348,220.430267,220.430267,1523703377
2019-09-30,220.450790,230.263382,215.064575,228.122894,228.122894,1646589372
2019-10-01,228.261993,236.078110,221.167999,224.761902,224.761902,1778003921
2019-10-02,224.788971,226.560730,221.794846,225.893616,225.893616,1372176230
2019-10-03,225.764206,225.980209,219.378143,222.579086,222.579086,1111283910
2019-10-04,222.664444,225.713882,220.698898,223.250809,223.250809,1186189217
2019-10-05,223.125687,224.193359,219.341354,223.165344,223.165344,1049368204
2019-10-06,223.215195,224.130707,220.421265,223.411926,223.411926,1104864271
2019-10-07,223.259155,238.354736,221.597992,234.236176,234.236176,1574411233
2019-10-08,234.222794,239.050476,229.169937,232.357224,232.357224,1430440347
2019-10-09,232.550568,240.369720,229.742355,239.443924,239.443924,1466835869
2019-10-10,239.422455,240.118973,229.725006,230.106201,230.106201,1559031119
2019-10-11,230.180954,233.992371,221.383041,222.594009,222.594009,1430107190
2019-10-12,222.728287,228.095703,222.728287,225.101990,225.101990,1276328577
2019-10-13,225.039490,228.901230,223.074203,224.123245,224.123245,1113479952
2019-10-14,223.955002,229.086807,223.833206,228.589233,228.589233,1181648353
2019-10-15,228.537262,229.135101,221.082748,222.827789,222.827789,1329643410
2019-10-16,222.861328,225.761795,215.233307,218.203110,218.203110,1422464232
2019-10-17,218.207169,221.434204,215.583389,221.434204,221.434204,1192766013
2019-10-18,221.280075,221.280075,211.039917,212.648911,212.648911,1320439938
2019-10-19,212.620850,216.082428,211.589142,213.980865,213.980865,1162614338
2019-10-20,214.137375,227.036163,212.806122,224.925735,224.925735,1366308263
2019-10-21,224.926712,236.727615,224.107437,233.256958,233.256958,1658436724
2019-10-22,233.360077,234.576401,227.439407,228.044952,228.044952,1475891268
2019-10-23,228.006210,228.584412,203.071884,210.376480,210.376480,1844311890
2019-10-24,210.299576,218.427216,208.058121,214.047882,214.047882,1752820854
2019-10-25,214.205811,265.028137,213.811707,259.166901,259.166901,3309084357
2019-10-26,259.528320,277.122498,244.458176,252.507019,252.507019,3875753111
2019-10-27,252.558289,265.959717,246.339996,261.251587,261.251587,3228198617
2019-10-28,261.149780,274.806396,260.105927,265.410858,265.410858,3107818241
2019-10-29,265.384338,295.468536,264.281952,288.957550,288.957550,4123613695
2019-10-30,289.190887,303.614349,285.736084,290.628174,290.628174,3583344208
2019-10-31,290.400757,296.560608,274.427551,284.476654,284.476654,2933178099
2019-11-01,284.489502,284.489502,274.111328,279.137360,279.137360,2375427804
2019-11-02,279.215271,295.225311,278.975769,290.716461,290.716461,2353771063
2019-11-03,290.733612,303.130859,283.728363,292.710571,292.710571,2598715593
2019-11-04,292.800903,293.979645,286.837769,291.846619,291.846619,2478124573
2019-11-05,291.776245,295.797455,287.929321,293.706879,293.706879,2269171137
2019-11-06,293.464386,307.362732,292.639679,306.228699,306.228699,2418826077
2019-11-07,306.293488,306.674683,289.445557,293.504089,293.504089,2183103767
2019-11-08,293.826294,294.611633,274.301178,277.978607,277.978607,2226108792
2019-11-09,277.899048,284.104279,277.876282,282.744171,282.744171,1689515653
2019-11-10,282.730652,296.035339,281.317505,293.475494,293.475494,2125907736
2019-11-11,293.567719,297.010620,284.393036,287.158600,287.158600,1873466816
2019-11-12,287.176147,291.642487,284.547302,289.241455,289.241455,1840497856
2019-11-13,289.043060,289.661072,284.087616,286.493469,286.493469,1555824950
2019-11-14,286.239929,287.013885,277.435791,279.559814,279.559814,1835340820
2019-11-15,280.070984,280.273651,264.035645,264.710205,264.710205,1918658720
2019-11-16,264.956879,269.504333,263.398682,267.697418,267.697418,1481946682
2019-11-17,267.705963,274.040070,264.396881,268.743195,268.743195,1565942482
2019-11-18,268.467194,269.799316,246.325043,250.184082,250.184082,2115048013
2019-11-19,250.165176,253.917419,236.826660,244.406204,244.406204,2131441344
2019-11-20,244.335175,248.619461,241.518631,244.240631,244.240631,1805761006
2019-11-21,244.201462,246.815308,222.456680,226.598877,226.598877,2401952812
2019-11-22,226.701431,229.255020,198.152054,208.927277,208.927277,3382940611
2019-11-23,209.095230,217.363525,202.892075,217.338364,217.338364,2407778554
2019-11-24,217.289841,217.908997,205.136856,205.148804,205.148804,2128845957
2019-11-25,205.237259,215.295914,194.761307,209.235123,209.235123,2401604927
2019-11-26,208.784485,214.931778,208.345657,212.933975,212.933975,1808857013
2019-11-27,212.358475,224.122803,206.612900,220.414047,220.414047,1963457158
2019-11-28,220.123062,226.242645,218.582809,218.737946,218.737946,1391327826
2019-11-29,218.887650,225.687576,218.442276,224.808380,224.808380,1475684082
2019-11-30,224.977081,226.757370,217.427170,218.907867,218.907867,1309092626
2019-12-01,218.988754,219.257553,212.499222,216.169647,216.169647,1260404762
2019-12-02,216.377457,218.923431,212.360962,215.657471,215.657471,1164376888
2019-12-03,215.504471,217.162064,211.619522,212.858826,212.858826,1072206668
2019-12-04,212.676773,216.604507,205.889679,209.294785,209.294785,1441054844
2019-12-05,209.215042,221.656448,206.931229,213.289276,213.289276,1198480068
2019-12-06,213.375961,215.268509,210.403137,213.216705,213.216705,1119431926
2019-12-07,213.781906,215.809875,212.408188,212.649872,212.649872,1042909180
2019-12-08,212.926514,216.946274,210.961639,214.356384,214.356384,1048971272
2019-12-09,214.055054,215.434662,208.236633,209.851761,209.851761,1168994669
2019-12-10,209.830307,210.093781,206.172684,208.299561,208.299561,1171037351
2019-12-11,208.096283,209.953964,206.463913,207.180969,207.180969,1091099892
2019-12-12,207.424683,208.798737,205.332687,207.712036,207.712036,1276162237
2019-12-13,207.721344,212.819046,206.485382,211.089890,211.089890,1255832119
2019-12-14,211.237427,213.228455,206.421082,207.495361,207.495361,1248149985
2019-12-15,207.462631,209.966080,200.814392,207.364822,207.364822,1364339246
2019-12-16,207.544952,208.400284,195.693878,197.145920,197.145920,1613646363
2019-12-17,197.117279,198.110229,175.245728,177.407898,177.407898,1772467633
2019-12-18,177.261627,190.681625,172.947327,189.734131,189.734131,2471323829
2019-12-19,189.399719,191.990128,183.206039,187.632584,187.632584,2025407706
2019-12-20,187.681656,190.806458,185.911148,188.171249,188.171249,1409786653
2019-12-21,188.222443,189.255081,186.352936,187.740875,187.740875,1267951911
2019-12-22,187.444519,197.678986,187.073395,196.661774,196.661774,1549039085
2019-12-23,196.286713,197.610870,189.912231,190.519760,190.519760,1744349960
2019-12-24,190.744690,194.129929,187.341171,189.497528,189.497528,1514958688
2019-12-25,189.722153,190.301605,185.491348,187.177322,187.177322,1671819392
2019-12-26,187.273712,192.999832,185.531281,188.561386,188.561386,1309782082
2019-12-27,188.319550,204.708252,187.182724,203.327469,203.327469,2017127632
2019-12-28,203.288681,209.940735,203.114578,206.410980,206.410980,1909698747
2019-12-29,206.247955,215.501892,205.041382,212.955856,212.955856,1856273466
2019-12-30,212.883011,215.993225,207.411667,209.404770,209.404770,1804979490
2019-12-31,209.301987,214.237915,202.044785,204.623169,204.623169,1713535482
2020-01-01,204.671295,208.077515,203.205154,204.397537,204.397537,1456113691
2020-01-02,204.354538,205.136749,194.069809,195.698563,195.698563,1432801806
2020-01-03,196.007690,224.950867,192.979492,222.412979,222.412979,2644279656
2020-01-04,222.536560,227.460526,220.280914,226.018692,226.018692,1861485048
2020-01-05,225.779831,228.219299,222.352692,224.096527,224.096527,1681830247
2020-01-06,224.347916,245.106125,223.691818,244.557205,244.557205,2328224536
2020-01-07,244.713013,245.844925,234.176788,243.258499,243.258499,2234914578
2020-01-08,243.079208,251.297302,234.393234,241.055222,241.055222,2424659796
2020-01-09,240.998032,243.047394,232.347992,239.222610,239.222610,1908677851
2020-01-10,239.551620,271.767670,232.635971,270.725281,270.725281,2986773813
2020-01-11,270.197205,276.633636,259.810272,260.679993,260.679993,2487051623
2020-01-12,261.100281,269.070862,259.281219,268.237061,268.237061,2168514332
2020-01-13,268.412506,270.765594,261.871155,267.522827,267.522827,1884541173
2020-01-14,267.644165,364.158081,267.531128,350.263519,350.263519,6618289057
2020-01-15,348.717316,358.816528,319.009216,339.395325,339.395325,5240635086
2020-01-16,339.682098,341.237610,311.562805,325.978485,325.978485,3652947113
2020-01-17,326.375122,379.683655,320.618866,366.976990,366.976990,5128628376
2020-01-18,367.408844,398.892731,334.835388,339.116272,339.116272,6041778647
2020-01-19,338.400177,362.146088,323.112030,338.305115,338.305115,4458226713
2020-01-20,338.119385,351.843414,325.282288,343.807159,343.807159,3361586386
2020-01-21,343.510284,346.536438,334.703247,343.421783,343.421783,2658918440
2020-01-22,343.369995,352.007477,339.616882,347.231323,347.231323,2468426687
2020-01-23,347.497925,348.394501,319.287964,324.868011,324.868011,2722405196
2020-01-24,325.167755,327.375305,299.956085,319.520905,319.520905,3346887041
2020-01-25,319.376251,319.401459,305.487732,311.358337,311.358337,2169791084
2020-01-26,310.995911,347.743195,308.548737,346.997864,346.997864,3192088889
2020-01-27,346.890045,374.860901,346.531006,362.649323,362.649323,4123924760
2020-01-28,362.653137,382.775146,360.502472,378.859131,378.859131,3916343792
2020-01-29,379.103088,393.783356,378.297974,381.523529,381.523529,3987047014
2020-01-30,380.861572,395.555206,373.534821,392.972137,392.972137,4055518921
2020-01-31,392.830170,393.803558,366.595123,375.389557,375.389557,3667538280
2020-02-01,375.066589,387.385590,374.601318,381.013367,381.013367,3218496040
2020-02-02,380.253479,388.385437,370.806549,378.273010,378.273010,3246254490
2020-02-03,377.937225,389.454681,375.861969,383.878693,383.878693,3410323023
2020-02-04,383.758209,387.160431,374.658997,380.599976,380.599976,3143637423
2020-02-05,380.718933,442.098480,379.157166,442.008148,442.008148,5289082999
2020-02-06,442.341278,445.928162,427.786804,442.785919,442.785919,4860546337
2020-02-07,442.566193,454.012573,433.949463,439.753418,439.753418,4461219818
2020-02-08,439.701294,451.279175,427.800659,443.506317,443.506317,4419573712
2020-02-09,443.068298,458.011871,438.732971,449.813599,449.813599,4503926957
2020-02-10,449.911713,457.945923,439.068237,452.887512,452.887512,4615609703
2020-02-11,452.992950,463.737061,441.829071,461.258179,461.258179,4555794104
2020-02-12,461.172333,479.665131,461.098480,475.480530,475.480530,5045367007
2020-02-13,475.063934,482.795715,461.263062,474.317993,474.317993,5008241276
2020-02-14,474.473053,493.028107,467.232941,491.160645,491.160645,5065237280
2020-02-15,491.100311,492.670197,433.626190,437.664948,437.664948,5190427956
2020-02-16,438.877502,455.382629,393.825836,415.940643,415.940643,5449550841
2020-02-17,415.050110,416.808167,372.604370,409.344574,409.344574,6803728991
2020-02-18,409.634888,423.483002,387.883972,418.874176,418.874176,5886874447
2020-02-19,419.097107,421.656647,378.708435,382.219421,382.219421,4542003340
2020-02-20,381.300476,386.326050,361.748322,372.481598,372.481598,6890851156
2020-02-21,372.287872,385.395233,369.545807,379.397186,379.397186,4836161572
2020-02-22,379.804565,380.342041,369.832520,373.833130,373.833130,3527159321
2020-02-23,373.757294,401.635529,373.074554,401.635529,401.635529,4162646980
2020-02-24,401.399628,410.405518,367.027069,377.578583,377.578583,4914188969
2020-02-25,377.163666,377.497375,348.124512,353.977448,353.977448,4606854506
2020-02-26,353.978546,359.051849,307.838501,316.644135,316.644135,6763748571
2020-02-27,318.046478,332.853790,308.721558,323.285675,323.285675,5287840792
2020-02-28,323.121216,328.672485,301.705048,313.627533,313.627533,5138037106
2020-02-29,313.925415,321.069794,306.912323,308.326233,308.326233,3835560260
2020-03-01,308.260498,321.915894,305.877533,313.303467,313.303467,4048910842
2020-03-02,313.323303,340.652527,311.524139,336.793274,336.793274,19808528742
2020-03-03,336.911896,337.591003,323.676758,329.238251,329.238251,29574589032
2020-03-04,329.529175,330.959473,313.571198,319.250092,319.250092,10228558602
2020-03-05,319.315643,342.562683,319.315643,337.244812,337.244812,4756771998
2020-03-06,337.394775,351.495819,334.174866,348.893494,348.893494,4856222088
2020-03-07,349.176788,349.634460,330.387207,330.806122,330.806122,3875979762
2020-03-08,331.012970,331.131561,274.514740,276.199799,276.199799,4940601444
2020-03-09,275.961548,279.041718,255.105194,273.207123,273.207123,5692575811
2020-03-10,273.517059,277.154144,265.661835,271.715240,271.715240,4070679142
2020-03-11,271.844421,273.937592,253.383377,266.855469,266.855469,3633629630
2020-03-12,266.753479,266.917694,150.858902,152.224991,152.224991,5267287206
2020-03-13,152.176651,187.879303,139.216644,176.494720,176.494720,7430982760
2020-03-14,177.124573,180.144424,165.053436,167.584717,167.584717,3542066431
2020-03-15,167.557495,172.203293,166.020264,170.019577,170.019577,3152136704
 12/9/2018

Bitcoin Cash (BCH) adalah hard fork (pembaruan yang diaktifkan komunitas
untuk protokol atau kode) dari Bitcoin yang mulai berlaku pada 1 Agustus
2017 yang meningkatkan ukuran blok menjadi 8MB, untuk membantu
meningkatkan skala teknologi yang mendasari Bitcoin.Nov ke-16 2018: BCH
sulit bercabang lagi dan dibagi menjadi Bitcoin SV dan Bitcoin ABC. Bitcoin
ABC menjadi rantai yang dominan dan mengambil alih ticker BCH karena
memiliki lebih banyak kekuatan dan mayoritas node dalam jaringan.