Python,R

profileshreyachand
GSPC.csv
Home>Computer Science homework help>Python,R
Date Open High Low Close Adj Close Volume
2018-12-03 2790.500000 2800.179932 2773.379883 2790.370117 2790.370117 4186060000
2018-12-04 2782.429932 2785.929932 2697.179932 2700.060059 2700.060059 4499840000
2018-12-06 2663.510010 2696.149902 2621.530029 2695.949951 2695.949951 5141470000
2018-12-07 2691.260010 2708.540039 2623.139893 2633.080078 2633.080078 4216690000
2018-12-10 2630.860107 2647.510010 2583.229980 2637.719971 2637.719971 4151030000
2018-12-11 2664.439941 2674.350098 2621.300049 2636.780029 2636.780029 3905870000
2018-12-12 2658.229980 2685.439941 2650.260010 2651.070068 2651.070068 3958890000
2018-12-13 2658.699951 2670.189941 2637.270020 2650.540039 2650.540039 3927720000
2018-12-14 2629.679932 2635.070068 2593.840088 2599.949951 2599.949951 4035020000
2018-12-17 2590.750000 2601.129883 2530.540039 2545.939941 2545.939941 4616350000
2018-12-18 2559.899902 2573.989990 2528.709961 2546.159912 2546.159912 4470880000
2018-12-19 2547.050049 2585.290039 2488.959961 2506.959961 2506.959961 5127940000
2018-12-20 2496.770020 2509.629883 2441.179932 2467.419922 2467.419922 5585780000
2018-12-21 2465.379883 2504.409912 2408.550049 2416.620117 2416.620117 7609010000
2018-12-24 2400.560059 2410.340088 2351.100098 2351.100098 2351.100098 2613930000
2018-12-26 2363.120117 2467.760010 2346.580078 2467.699951 2467.699951 4233990000
2018-12-27 2442.500000 2489.100098 2397.939941 2488.830078 2488.830078 4096610000
2018-12-28 2498.770020 2520.270020 2472.889893 2485.739990 2485.739990 3702620000
2018-12-31 2498.939941 2509.239990 2482.820068 2506.850098 2506.850098 3442870000
2019-01-02 2476.959961 2519.489990 2467.469971 2510.030029 2510.030029 3733160000
2019-01-03 2491.919922 2493.139893 2443.959961 2447.889893 2447.889893 3822860000
2019-01-04 2474.330078 2538.070068 2474.330078 2531.939941 2531.939941 4213410000
2019-01-07 2535.610107 2566.159912 2524.560059 2549.689941 2549.689941 4104710000
2019-01-08 2568.110107 2579.820068 2547.560059 2574.409912 2574.409912 4083030000
2019-01-09 2580.000000 2595.320068 2568.889893 2584.959961 2584.959961 4052480000
2019-01-10 2573.510010 2597.820068 2562.020020 2596.639893 2596.639893 3704500000
2019-01-11 2588.110107 2596.270020 2577.399902 2596.260010 2596.260010 3434490000
2019-01-14 2580.310059 2589.320068 2570.409912 2582.610107 2582.610107 3664450000
2019-01-15 2585.100098 2613.080078 2585.100098 2610.300049 2610.300049 3572330000
2019-01-16 2614.750000 2625.760010 2612.679932 2616.100098 2616.100098 3863770000
2019-01-17 2609.280029 2645.060059 2606.360107 2635.959961 2635.959961 3772270000
2019-01-18 2651.270020 2675.469971 2647.580078 2670.709961 2670.709961 3986730000
2019-01-22 2657.879883 2657.879883 2617.270020 2632.899902 2632.899902 3908030000
2019-01-23 2643.479980 2653.189941 2612.860107 2638.699951 2638.699951 3335610000
2019-01-24 2638.840088 2647.199951 2627.010010 2642.330078 2642.330078 3433250000
2019-01-25 2657.439941 2672.379883 2657.330078 2664.760010 2664.760010 3814080000
2019-01-28 2644.969971 2644.969971 2624.060059 2643.850098 2643.850098 3612810000
2019-01-29 2644.889893 2650.929932 2631.050049 2640.000000 2640.000000 3504200000
2019-01-30 2653.620117 2690.439941 2648.340088 2681.050049 2681.050049 3867810000
2019-01-31 2685.489990 2708.949951 2678.649902 2704.100098 2704.100098 4917650000
2019-02-01 2702.320068 2716.659912 2696.879883 2706.530029 2706.530029 3759270000
2019-02-04 2706.489990 2724.989990 2698.750000 2724.870117 2724.870117 3359840000
2019-02-05 2728.340088 2738.979980 2724.030029 2737.699951 2737.699951 3560430000
2019-02-06 2735.050049 2738.080078 2724.149902 2731.610107 2731.610107 3472690000
2019-02-07 2717.530029 2719.320068 2687.260010 2706.050049 2706.050049 4099490000
2019-02-08 2692.360107 2708.070068 2681.830078 2707.879883 2707.879883 3622330000
2019-02-11 2712.399902 2718.050049 2703.790039 2709.800049 2709.800049 3361970000
2019-02-12 2722.610107 2748.189941 2722.610107 2744.729980 2744.729980 3827770000
2019-02-13 2750.300049 2761.850098 2748.629883 2753.030029 2753.030029 3670770000
2019-02-14 2743.500000 2757.899902 2731.229980 2745.729980 2745.729980 3836700000
2019-02-15 2760.239990 2775.659912 2760.239990 2775.600098 2775.600098 3641370000
2019-02-19 2769.280029 2787.330078 2767.290039 2779.760010 2779.760010 3533710000
2019-02-20 2779.050049 2789.879883 2774.060059 2784.699951 2784.699951 3835450000
2019-02-21 2780.239990 2781.580078 2764.550049 2774.879883 2774.879883 3559710000
2019-02-22 2780.669922 2794.199951 2779.110107 2792.669922 2792.669922 3427810000
2019-02-25 2804.350098 2813.489990 2794.989990 2796.110107 2796.110107 3804380000
2019-02-26 2792.360107 2803.120117 2789.469971 2793.899902 2793.899902 3645680000
2019-02-27 2787.500000 2795.760010 2775.129883 2792.379883 2792.379883 3767130000
2019-02-28 2788.110107 2793.729980 2782.510010 2784.489990 2784.489990 4396930000
2019-03-01 2798.219971 2808.020020 2787.379883 2803.689941 2803.689941 3972280000
2019-03-04 2814.370117 2816.879883 2767.659912 2792.810059 2792.810059 3919810000
2019-03-05 2794.409912 2796.439941 2782.969971 2789.649902 2789.649902 3585690000
2019-03-06 2790.270020 2790.270020 2768.689941 2771.449951 2771.449951 3786600000
2019-03-07 2766.530029 2767.250000 2739.090088 2748.929932 2748.929932 3904860000
2019-03-08 2730.790039 2744.129883 2722.270020 2743.070068 2743.070068 3423130000
2019-03-11 2747.610107 2784.000000 2747.610107 2783.300049 2783.300049 3749030000
2019-03-12 2787.340088 2798.320068 2786.729980 2791.520020 2791.520020 3414230000
2019-03-13 2799.780029 2821.239990 2799.780029 2810.919922 2810.919922 3766150000
2019-03-14 2810.379883 2815.000000 2803.459961 2808.479980 2808.479980 3469730000
2019-03-15 2810.790039 2830.729980 2810.790039 2822.479980 2822.479980 5962730000
2019-03-18 2822.610107 2835.409912 2821.989990 2832.939941 2832.939941 3552190000
2019-03-19 2840.760010 2852.419922 2823.270020 2832.570068 2832.570068 3620220000
2019-03-20 2831.340088 2843.540039 2812.429932 2824.229980 2824.229980 3771200000
2019-03-21 2819.719971 2860.310059 2817.379883 2854.879883 2854.879883 3546800000
2019-03-22 2844.520020 2846.159912 2800.469971 2800.709961 2800.709961 4237200000
2019-03-25 2796.010010 2809.790039 2785.020020 2798.360107 2798.360107 3376580000
2019-03-26 2812.659912 2829.870117 2803.989990 2818.459961 2818.459961 3266050000
2019-03-27 2819.719971 2825.560059 2787.719971 2805.370117 2805.370117 3372930000
2019-03-28 2809.399902 2819.709961 2798.770020 2815.439941 2815.439941 3158170000
2019-03-29 2828.270020 2836.030029 2819.229980 2834.399902 2834.399902 3740700000
2019-04-01 2848.629883 2869.399902 2848.629883 2867.189941 2867.189941 3500760000
2019-04-02 2868.239990 2872.899902 2858.750000 2867.239990 2867.239990 3246900000
2019-04-03 2876.090088 2885.250000 2865.169922 2873.399902 2873.399902 3550240000
2019-04-04 2873.989990 2881.280029 2867.139893 2879.389893 2879.389893 3015180000
2019-04-05 2884.159912 2893.239990 2882.989990 2892.739990 2892.739990 3146820000
2019-04-08 2888.459961 2895.949951 2880.780029 2895.770020 2895.770020 3054030000
2019-04-09 2886.580078 2886.879883 2873.330078 2878.199951 2878.199951 3007980000
2019-04-10 2881.370117 2889.709961 2879.129883 2888.209961 2888.209961 3062380000
2019-04-11 2891.919922 2893.419922 2881.989990 2888.320068 2888.320068 2938540000
2019-04-12 2900.860107 2910.540039 2898.370117 2907.409912 2907.409912 3688490000
2019-04-15 2908.320068 2909.600098 2896.479980 2905.580078 2905.580078 3088330000
2019-04-16 2912.260010 2916.060059 2900.709961 2907.060059 2907.060059 3402210000
2019-04-17 2916.040039 2918.000000 2895.449951 2900.449951 2900.449951 3602300000
2019-04-18 2904.810059 2908.399902 2891.899902 2905.030029 2905.030029 3506850000
2019-04-22 2898.780029 2909.510010 2896.350098 2907.969971 2907.969971 2997950000
2019-04-23 2909.989990 2936.310059 2908.530029 2933.679932 2933.679932 3635030000
2019-04-24 2934.000000 2936.830078 2926.050049 2927.250000 2927.250000 3448960000
2019-04-25 2928.989990 2933.100098 2912.840088 2926.169922 2926.169922 3425280000
2019-04-26 2925.810059 2939.879883 2917.560059 2939.879883 2939.879883 3248500000
2019-04-29 2940.580078 2949.520020 2939.350098 2943.030029 2943.030029 3118780000
2019-04-30 2937.139893 2948.219971 2924.110107 2945.830078 2945.830078 3919330000
2019-05-01 2952.330078 2954.129883 2923.360107 2923.729980 2923.729980 3645850000
2019-05-02 2922.159912 2931.679932 2900.500000 2917.520020 2917.520020 3778890000
2019-05-03 2929.209961 2947.850098 2929.209961 2945.639893 2945.639893 3338120000
2019-05-06 2908.889893 2937.320068 2898.209961 2932.469971 2932.469971 3181520000
2019-05-07 2913.030029 2913.030029 2862.600098 2884.050049 2884.050049 3767100000
2019-05-08 2879.610107 2897.959961 2873.280029 2879.419922 2879.419922 3485790000
2019-05-09 2859.840088 2875.969971 2836.399902 2870.719971 2870.719971 3638820000
2019-05-10 2863.100098 2891.310059 2825.389893 2881.399902 2881.399902 3529600000
2019-05-13 2840.189941 2840.189941 2801.429932 2811.870117 2811.870117 3894030000
2019-05-14 2820.120117 2852.540039 2820.120117 2834.409912 2834.409912 3322720000
2019-05-15 2820.379883 2858.679932 2815.080078 2850.959961 2850.959961 3125950000
2019-05-16 2855.800049 2892.149902 2855.800049 2876.320068 2876.320068 3338060000
2019-05-17 2858.600098 2885.479980 2854.229980 2859.530029 2859.530029 3257950000
2019-05-20 2841.939941 2853.860107 2831.290039 2840.229980 2840.229980 3288870000
2019-05-21 2854.020020 2868.879883 2854.020020 2864.360107 2864.360107 3218700000
2019-05-22 2856.060059 2865.469971 2851.110107 2856.270020 2856.270020 3192510000
2019-05-23 2836.699951 2836.699951 2805.489990 2822.239990 2822.239990 3891980000
2019-05-24 2832.409912 2841.360107 2820.189941 2826.060059 2826.060059 2887390000
2019-05-28 2830.030029 2840.510010 2801.580078 2802.389893 2802.389893 4121410000
2019-05-29 2790.250000 2792.030029 2766.060059 2783.020020 2783.020020 3700050000
2019-05-30 2786.939941 2799.000000 2776.739990 2788.860107 2788.860107 3273790000
2019-05-31 2766.149902 2768.979980 2750.520020 2752.060059 2752.060059 3981020000
2019-06-03 2751.530029 2763.070068 2728.810059 2744.449951 2744.449951 3966700000
2019-06-04 2762.639893 2804.489990 2762.639893 2803.270020 2803.270020 3810430000
2019-06-05 2818.090088 2827.280029 2800.919922 2826.149902 2826.149902 3548830000
2019-06-06 2828.510010 2852.100098 2822.449951 2843.489990 2843.489990 3396410000
2019-06-07 2852.870117 2884.969971 2852.870117 2873.340088 2873.340088 3220250000
2019-06-10 2885.830078 2904.770020 2885.510010 2886.729980 2886.729980 3209210000
2019-06-11 2903.270020 2910.610107 2878.530029 2885.719971 2885.719971 3548420000
2019-06-12 2882.729980 2888.570068 2874.679932 2879.840088 2879.840088 3034130000
2019-06-13 2886.239990 2895.239990 2881.989990 2891.639893 2891.639893 3069810000
2019-06-14 2886.820068 2894.449951 2879.620117 2886.979980 2886.979980 2922330000
2019-06-17 2889.750000 2897.270020 2887.300049 2889.669922 2889.669922 2810140000
2019-06-18 2906.709961 2930.790039 2905.439941 2917.750000 2917.750000 3437620000
2019-06-19 2920.550049 2931.739990 2911.429932 2926.459961 2926.459961 3287890000
2019-06-20 2949.600098 2958.060059 2931.500000 2954.179932 2954.179932 3905940000
2019-06-21 2952.709961 2964.149902 2946.870117 2950.459961 2950.459961 5000120000
2019-06-24 2951.419922 2954.919922 2944.050049 2945.350098 2945.350098 3136250000
2019-06-25 2945.780029 2946.520020 2916.010010 2917.379883 2917.379883 3578050000
2019-06-26 2926.070068 2932.590088 2912.989990 2913.780029 2913.780029 3478130000
2019-06-27 2919.659912 2929.300049 2918.570068 2924.919922 2924.919922 3122920000
2019-06-28 2932.939941 2943.979980 2929.050049 2941.760010 2941.760010 5420700000
2019-07-01 2971.409912 2977.929932 2952.219971 2964.330078 2964.330078 3513270000
2019-07-02 2964.659912 2973.209961 2955.919922 2973.010010 2973.010010 3206840000
2019-07-03 2978.080078 2995.840088 2977.959961 2995.820068 2995.820068 1963720000
2019-07-05 2984.250000 2994.030029 2967.969971 2990.409912 2990.409912 2434210000
2019-07-08 2979.770020 2980.760010 2970.090088 2975.949951 2975.949951 2904550000
2019-07-09 2965.520020 2981.899902 2963.439941 2979.629883 2979.629883 3028210000
2019-07-10 2989.300049 3002.979980 2984.620117 2993.070068 2993.070068 3154240000
2019-07-11 2999.620117 3002.330078 2988.800049 2999.909912 2999.909912 3154620000
2019-07-12 3003.360107 3013.919922 3001.870117 3013.770020 3013.770020 2974960000
2019-07-15 3017.800049 3017.800049 3008.770020 3014.300049 3014.300049 2874970000
2019-07-16 3012.129883 3015.020020 3001.149902 3004.040039 3004.040039 3290650000
2019-07-17 3005.100098 3005.260010 2984.250000 2984.419922 2984.419922 3181600000
2019-07-18 2978.870117 2998.280029 2973.090088 2995.110107 2995.110107 3296580000
2019-07-19 3004.260010 3006.020020 2975.860107 2976.610107 2976.610107 3260360000
2019-07-22 2981.929932 2990.709961 2976.649902 2985.030029 2985.030029 3003720000
2019-07-23 2994.739990 3005.899902 2988.560059 3005.469971 3005.469971 3313660000
2019-07-24 2998.770020 3019.590088 2996.820068 3019.560059 3019.560059 3428980000
2019-07-25 3016.260010 3016.310059 2997.239990 3003.669922 3003.669922 3645270000
2019-07-26 3013.250000 3027.979980 3012.590088 3025.860107 3025.860107 3257590000
2019-07-29 3024.469971 3025.610107 3014.300049 3020.969971 3020.969971 3203710000
2019-07-30 3007.659912 3017.189941 3000.939941 3013.179932 3013.179932 3634330000
2019-07-31 3016.219971 3017.399902 2958.080078 2980.379883 2980.379883 4623430000
2019-08-01 2980.320068 3013.590088 2945.229980 2953.560059 2953.560059 4762300000
2019-08-02 2943.899902 2945.500000 2914.110107 2932.050049 2932.050049 3874660000
2019-08-05 2898.070068 2898.070068 2822.120117 2844.739990 2844.739990 4513730000
2019-08-06 2861.179932 2884.399902 2847.419922 2881.770020 2881.770020 4154240000
2019-08-07 2858.649902 2892.169922 2825.709961 2883.979980 2883.979980 4491750000
2019-08-08 2896.209961 2938.719971 2894.469971 2938.090088 2938.090088 4106370000
2019-08-09 2930.510010 2935.750000 2900.149902 2918.649902 2918.649902 3350640000
2019-08-12 2907.070068 2907.580078 2873.139893 2882.699951 2882.699951 2851630000
2019-08-13 2880.719971 2943.310059 2877.050049 2926.320068 2926.320068 3853600000
2019-08-14 2894.149902 2894.149902 2839.639893 2840.600098 2840.600098 4312530000
2019-08-15 2846.199951 2856.669922 2825.510010 2847.600098 2847.600098 4038000000
2019-08-16 2864.739990 2893.629883 2864.739990 2888.679932 2888.679932 3498150000
2019-08-19 2913.479980 2931.000000 2913.479980 2923.649902 2923.649902 3212880000
2019-08-20 2919.010010 2923.629883 2899.600098 2900.510010 2900.510010 3066300000
2019-08-21 2922.040039 2928.729980 2917.909912 2924.429932 2924.429932 3011190000
2019-08-22 2930.939941 2939.080078 2904.510010 2922.949951 2922.949951 2890880000
2019-08-23 2911.070068 2927.010010 2834.969971 2847.110107 2847.110107 3937300000
2019-08-26 2866.699951 2879.270020 2856.000000 2878.379883 2878.379883 2857600000
2019-08-27 2893.139893 2898.790039 2860.590088 2869.159912 2869.159912 3533630000
2019-08-28 2861.280029 2890.030029 2853.050049 2887.939941 2887.939941 3097420000
2019-08-29 2910.370117 2930.500000 2905.669922 2924.580078 2924.580078 3176190000
2019-08-30 2937.090088 2940.429932 2913.320068 2926.459961 2926.459961 3008450000
2019-09-03 2909.010010 2914.389893 2891.850098 2906.270020 2906.270020 3426790000
2019-09-04 2924.669922 2938.840088 2921.860107 2937.780029 2937.780029 3163260000
2019-09-05 2960.600098 2985.860107 2960.600098 2976.000000 2976.000000 3890700000
2019-09-06 2980.330078 2985.030029 2972.510010 2978.709961 2978.709961 3208280000
2019-09-09 2988.429932 2989.429932 2969.389893 2978.429932 2978.429932 4002890000
2019-09-10 2971.010010 2979.389893 2957.010010 2979.389893 2979.389893 4390770000
2019-09-11 2981.409912 3000.929932 2975.310059 3000.929932 3000.929932 3927550000
2019-09-12 3009.080078 3020.739990 3000.919922 3009.570068 3009.570068 3791860000
2019-09-13 3012.209961 3017.330078 3002.899902 3007.389893 3007.389893 3520060000
2019-09-16 2996.409912 3002.189941 2990.669922 2997.959961 2997.959961 4274640000
2019-09-17 2995.669922 3006.209961 2993.729980 3005.699951 3005.699951 3671840000
2019-09-18 3001.500000 3007.830078 2978.570068 3006.729980 3006.729980 3435540000
2019-09-19 3010.360107 3021.989990 3003.159912 3006.790039 3006.790039 3251290000
2019-09-20 3008.419922 3016.370117 2984.679932 2992.070068 2992.070068 6094740000
2019-09-23 2983.500000 2999.149902 2982.229980 2991.780029 2991.780029 3186590000
2019-09-24 3002.429932 3007.979980 2957.729980 2966.600098 2966.600098 3868160000
2019-09-25 2968.350098 2989.820068 2952.860107 2984.870117 2984.870117 3318870000
2019-09-26 2985.729980 2987.280029 2963.709961 2977.620117 2977.620117 3077240000
2019-09-27 2985.469971 2987.310059 2945.530029 2961.790039 2961.790039 3243650000
2019-09-30 2967.070068 2983.850098 2967.070068 2976.739990 2976.739990 3247610000
2019-10-01 2983.689941 2992.530029 2938.699951 2940.250000 2940.250000 3558040000
2019-10-02 2924.780029 2924.780029 2874.929932 2887.610107 2887.610107 3912520000
2019-10-03 2885.379883 2911.129883 2855.939941 2910.629883 2910.629883 3503640000
2019-10-04 2918.560059 2953.739990 2918.560059 2952.010010 2952.010010 2990830000
2019-10-07 2944.229980 2959.750000 2935.679932 2938.790039 2938.790039 2940140000
2019-10-08 2920.399902 2925.469971 2892.659912 2893.060059 2893.060059 3356450000
2019-10-09 2911.100098 2929.320068 2907.409912 2919.399902 2919.399902 2726820000
2019-10-10 2918.550049 2948.459961 2917.120117 2938.129883 2938.129883 3217250000
2019-10-11 2963.070068 2993.280029 2963.070068 2970.270020 2970.270020 3580460000
2019-10-14 2965.810059 2972.840088 2962.939941 2966.149902 2966.149902 2557020000
2019-10-15 2973.610107 3003.280029 2973.610107 2995.679932 2995.679932 3340740000
2019-10-16 2989.679932 2997.540039 2985.199951 2989.689941 2989.689941 3222570000
2019-10-17 3000.770020 3008.290039 2991.790039 2997.949951 2997.949951 3115960000
2019-10-18 2996.840088 3000.000000 2976.310059 2986.199951 2986.199951 3264290000
2019-10-21 2996.479980 3007.330078 2995.350098 3006.719971 3006.719971 3271620000
2019-10-22 3010.729980 3014.570068 2995.040039 2995.989990 2995.989990 3523890000
2019-10-23 2994.010010 3004.780029 2991.209961 3004.520020 3004.520020 3392870000
2019-10-24 3014.780029 3016.070068 3000.419922 3010.290039 3010.290039 3692600000
2019-10-25 3003.320068 3027.389893 3001.939941 3022.550049 3022.550049 3370370000
2019-10-28 3032.120117 3044.080078 3032.120117 3039.419922 3039.419922 3521230000
2019-10-29 3035.389893 3047.870117 3034.810059 3036.889893 3036.889893 3589930000
2019-10-30 3039.739990 3050.100098 3025.959961 3046.770020 3046.770020 3776030000
2019-10-31 3046.899902 3046.899902 3023.189941 3037.560059 3037.560059 4139280000
2019-11-01 3050.719971 3066.949951 3050.719971 3066.909912 3066.909912 3930200000
2019-11-04 3078.959961 3085.199951 3074.870117 3078.270020 3078.270020 4146850000
2019-11-05 3080.800049 3083.949951 3072.149902 3074.620117 3074.620117 4486130000
2019-11-06 3075.100098 3078.340088 3065.889893 3076.780029 3076.780029 4458190000
2019-11-07 3087.020020 3097.770020 3080.229980 3085.179932 3085.179932 4144640000
2019-11-08 3081.250000 3093.090088 3073.580078 3093.080078 3093.080078 3499150000
2019-11-11 3080.330078 3088.330078 3075.820068 3087.010010 3087.010010 3035530000
2019-11-12 3089.280029 3102.610107 3084.729980 3091.840088 3091.840088 3466010000
2019-11-13 3084.179932 3098.060059 3078.800049 3094.040039 3094.040039 3509280000
2019-11-14 3090.750000 3098.199951 3083.260010 3096.629883 3096.629883 3276070000
2019-11-15 3107.919922 3120.459961 3104.600098 3120.459961 3120.459961 3335650000
2019-11-18 3117.909912 3124.169922 3112.060059 3122.030029 3122.030029 3436690000
2019-11-19 3127.449951 3127.639893 3113.469971 3120.179932 3120.179932 3590070000
2019-11-20 3114.659912 3118.969971 3091.409912 3108.459961 3108.459961 4034890000
2019-11-21 3108.489990 3110.110107 3094.550049 3103.540039 3103.540039 3720560000
2019-11-22 3111.409912 3112.870117 3099.260010 3110.290039 3110.290039 3226780000
2019-11-25 3117.439941 3133.830078 3117.439941 3133.639893 3133.639893 3511530000
2019-11-26 3134.850098 3142.689941 3131.000000 3140.520020 3140.520020 4595590000
2019-11-27 3145.489990 3154.260010 3143.409912 3153.629883 3153.629883 3033090000
2019-11-29 3147.179932 3150.300049 3139.340088 3140.979980 3140.979980 174302000000