time,open,high,low,close,volume
2017-11-10,257.73,258.29,257.37,240.302006209,59984662.0
2017-11-13,257.31,258.59,257.27,240.525465008,50228648.0
2017-11-14,257.41,257.85,256.52,239.96681801,61315152.0
2017-11-15,256.62,257.22,255.63,238.765726965,80811525.0
2017-11-16,257.52,259.04,257.47,240.795477724,67777027.0
2017-11-17,258.22,258.59,257.77,240.087858193,75756833.0
2017-11-20,258.14,258.52,257.86,240.497532659,48075514.0
2017-11-21,259.18,260.2,258.26,242.071055036,69176799.0
2017-11-22,260.0,260.15,259.57,241.85690702,45033392.0
2017-11-24,260.32,260.48,260.16,242.415554019,27856514.0
2017-11-27,260.41,260.75,260.0,242.294513836,52274922.0
2017-11-28,260.76,262.9,260.65,244.752560627,98971719.0
2017-11-29,263.02,263.63,262.2,244.603588094,77512102.0
2017-11-30,263.76,266.05,263.67,246.745068253,127894389.0
2017-12-01,264.76,265.31,260.76,246.232975172,164390902.0
2017-12-04,266.31,266.8,264.08,245.935030106,94040560.0
2017-12-05,263.19,265.15,263.04,245.050505693,77994544.0
2017-12-06,263.3,263.73,262.71,245.097059609,75898566.0
2017-12-07,264.07,264.43,262.94,245.869854623,77218569.0
2017-12-08,265.16,265.52,264.03,247.210607418,76563873.0
2017-12-11,266.31,266.38,265.48,247.955470082,83077533.0
2017-12-12,267.21,267.32,266.35,248.393076898,85195750.0
2017-12-13,267.06,267.56,266.65,248.365144548,102905409.0
2017-12-14,267.09,267.22,265.6,247.350269168,100666692.0
2017-12-15,265.45,267.04,265.39,249.399882622,144610290.0
2017-12-18,268.1,268.6,267.98,250.981383509,83653572.0
2017-12-19,268.48,268.53,267.09,250.017510187,82382876.0
2017-12-20,268.27,268.33,266.69,249.886498279,76751500.0
2017-12-21,267.74,268.39,267.3,250.401187917,67032339.0
2017-12-22,267.6,267.64,266.9,250.335681963,78720873.0
2017-12-26,267.05,267.44,266.89,250.036226174,45244433.0
2017-12-27,267.38,267.73,267.01,250.157880088,57750986.0
2017-12-28,267.89,267.92,267.45,250.672569727,45116139.0
2017-12-29,268.53,268.55,266.64,249.727412391,96007424.0
2018-01-02,267.84,268.81,267.4,251.514789134,86655749.0
2018-01-03,268.96,270.64,268.96,253.105648016,90070416.0
2018-01-04,271.2,272.16,270.54,254.172459265,80636408.0
2018-01-05,272.51,273.56,271.95,255.866256074,83523995.0
2018-01-08,273.31,274.1,272.98,256.334155745,57319192.0
2018-01-09,274.4,275.25,274.08,256.914351337,57253957.0
2018-01-10,273.68,274.42,272.92,256.521315614,69574318.0
2018-01-11,274.75,276.12,274.56,258.392914298,62361455.0
2018-01-12,276.42,278.11,276.08,260.077353113,90816076.0
2018-01-16,279.35,280.09,276.18,259.188343738,106555142.0
2018-01-17,278.03,280.05,276.97,261.658854001,113258799.0
2018-01-18,279.48,279.96,278.58,261.21902831,100728006.0
2018-01-19,279.8,280.41,279.14,262.407493475,140920098.0
2018-01-22,280.17,282.69,280.11,264.541115974,91322408.0
2018-01-23,282.74,283.62,282.37,265.102595579,97084700.0
2018-01-24,284.02,284.7,281.84,264.999657652,134816117.0
2018-01-25,284.16,284.27,282.4,265.111953573,84587313.0
2018-01-26,284.25,286.63,283.96,268.181375414,107743119.0
2018-01-29,285.93,286.43,284.5,266.403356665,90118337.0
2018-01-30,282.6,284.74,281.22,263.670822586,131796419.0
2018-01-31,282.73,283.3,280.68,263.801834494,118948131.0
2018-02-01,281.07,283.06,280.68,263.502378705,90102470.0
2018-02-02,280.08,280.23,275.41,257.765928738,173174790.0
2018-02-05,273.45,275.85,263.31,246.985520319,294681816.0
2018-02-06,259.94,269.7,258.7,251.851676897,355026782.0
2018-02-07,268.5,272.36,267.58,250.485409858,167376100.0
2018-02-08,268.01,268.17,257.59,241.089984465,246449505.0
2018-02-09,260.8,263.61,252.92,244.711527918,283565315.0
2018-02-12,263.83,267.01,261.66,248.304997391,143735976.0
2018-02-13,263.97,266.62,263.31,248.922624957,81223640.0
2018-02-14,264.31,270.0,264.3,252.282144595,120735685.0
2018-02-15,271.57,273.04,268.77,255.501294331,111200286.0
2018-02-16,272.32,275.32,272.27,255.576158278,160420135.0
2018-02-20,272.03,273.67,270.5,253.975941404,86369662.0
2018-02-21,271.9,274.72,269.94,252.712612292,98883740.0
2018-02-22,271.1,273.05,269.64,253.040142062,110511290.0
2018-02-23,271.79,274.71,271.25,257.073437225,92766428.0
2018-02-26,275.93,278.01,275.26,260.058637126,86491406.0
2018-02-27,278.11,278.92,274.36,256.81141341,99099165.0
2018-02-28,275.68,276.19,271.29,254.209891239,121907767.0
2018-03-01,271.41,273.17,266.0,250.513483838,176855077.0
2018-03-02,265.8,269.72,264.82,251.80488693,139083217.0
2018-03-05,267.73,272.89,267.61,254.715222884,97307387.0
2018-03-06,273.3,273.39,271.18,255.36092443,79213163.0
2018-03-07,270.42,273.18,270.2,255.267344496,87063502.0
2018-03-08,273.55,274.24,272.42,256.502599627,66901150.0
2018-03-09,275.7,278.87,275.34,260.966362488,113625335.0
2018-03-12,279.2,279.91,278.08,260.638832718,71924793.0
2018-03-13,279.84,280.41,276.03,258.954393903,91968937.0
2018-03-14,277.81,278.02,274.67,257.625558837,105895079.0
2018-03-15,275.88,276.61,274.43,257.344819035,83433038.0
2018-03-16,274.5,275.39,274.14,257.622545563,100343673.0
2018-03-19,273.35,274.4,268.62,254.136842996,109208442.0
2018-03-20,270.94,271.67,270.18,254.569032532,59757271.0
2018-03-21,270.9,273.27,270.19,254.080470447,78709578.0
2018-03-22,267.91,268.87,263.36,247.729163343,148785916.0
2018-03-23,264.17,264.54,257.83,242.448934656,183534751.0
2018-03-26,262.13,265.43,259.41,249.082104501,141956102.0
2018-03-27,266.17,266.77,258.84,244.844767957,129941445.0
2018-03-28,260.75,262.64,258.58,244.121320254,146452306.0
2018-03-29,261.12,265.26,259.84,247.240601258,124244790.0
2018-04-02,262.55,263.13,254.67,241.904000023,186286343.0
2018-04-03,258.87,261.31,256.84,245.004490177,119956861.0
2018-04-04,256.75,264.36,256.6,247.625813671,123715339.0
2018-04-05,265.55,266.64,264.32,249.580062011,82652618.0
2018-04-06,263.42,265.11,258.0,244.017970582,179521209.0
2018-04-09,261.37,264.84,259.94,245.220584945,105442932.0
2018-04-10,264.27,266.04,262.98,249.1196862,105573736.0
2018-04-11,263.47,265.64,263.39,247.813722166,91140243.0
2018-04-12,265.26,267.0,265.06,249.852529328,68890480.0
2018-04-13,267.41,267.54,264.01,249.1196862,85079176.0
2018-04-16,267.0,268.2,266.07,251.167888787,63405287.0
2018-04-17,269.33,270.87,268.75,253.854980254,64682036.0
2018-04-18,270.69,271.3,269.87,254.042888749,57303857.0
2018-04-19,269.65,269.88,267.72,252.633575042,77655909.0
2018-04-20,268.81,269.06,265.61,250.491418208,99953133.0
2018-04-23,267.26,267.89,265.35,250.453836509,65557954.0
2018-04-24,267.73,267.98,261.28,247.080879038,112885452.0
2018-04-25,262.91,264.13,260.85,247.691581644,103756753.0
2018-04-26,264.79,267.25,264.29,250.209555467,67731942.0
2018-04-27,267.0,267.34,265.5,250.444441084,57053647.0
2018-04-30,267.26,267.89,264.43,248.518379019,82182324.0
2018-05-01,263.87,265.1,262.11,248.95996398,74203365.0
2018-05-02,264.76,265.68,262.76,247.287578382,86368943.0
2018-05-03,262.26,263.36,259.05,246.742643749,136311479.0
2018-05-04,261.52,266.79,261.15,249.93708815,91222075.0
2018-05-07,266.89,268.02,266.11,250.782676374,55304907.0
2018-05-08,266.5,267.33,265.15,250.782676374,67499247.0
2018-05-09,267.68,269.87,267.09,253.206695949,59666143.0
2018-05-10,270.34,272.39,270.22,255.574342976,72063931.0
2018-05-11,272.16,273.15,271.58,256.354163227,59871511.0
2018-05-14,273.34,274.08,272.36,256.476303749,54790606.0
2018-05-15,271.59,271.61,270.03,254.709963903,87036136.0
2018-05-16,271.14,272.76,271.11,255.78104232,53942631.0
2018-05-17,271.94,273.23,271.13,255.564947552,56536400.0
2018-05-18,271.62,272.03,270.93,254.926058671,64367959.0
2018-05-21,273.01,273.98,272.57,256.842725312,58025875.0
2018-05-22,273.96,274.25,272.24,256.128673034,52966358.0
2018-05-23,271.17,273.39,270.99,256.833329888,64694184.0
2018-05-24,272.91,273.22,270.78,256.307186104,76043827.0
2018-05-25,272.15,272.86,271.58,255.696483498,56374755.0
2018-05-29,270.31,271.17,267.76,252.755715563,115908607.0
2018-05-30,270.5,273.11,270.42,256.128673034,69678449.0
2018-05-31,272.15,272.49,270.26,254.559637108,93519941.0
2018-06-01,272.41,273.94,272.33,257.058820081,71258411.0
2018-06-04,274.53,275.19,274.26,258.280225293,45385166.0
2018-06-05,275.05,275.53,274.18,258.468133787,51135038.0
2018-06-06,275.79,277.52,275.09,260.629081471,62732215.0
2018-06-07,277.95,278.28,276.34,260.600895197,72969402.0
2018-06-08,276.85,278.25,276.66,261.371320023,72139719.0
2018-06-11,278.44,279.37,278.31,261.718950737,58892515.0
2018-06-12,279.03,279.33,278.19,262.057186027,72329028.0
2018-06-13,279.19,279.48,277.8,261.220993227,79070610.0
2018-06-14,279.01,279.33,278.06,261.878672957,77097620.0
2018-06-15,276.6,277.51,275.35,261.545699105,120041562.0
2018-06-18,275.49,276.7,274.95,261.00775284,52917581.0
2018-06-19,274.0,275.75,273.53,260.00736154,97531510.0
2018-06-20,276.27,276.72,275.59,260.450931267,53785486.0
2018-06-21,275.96,275.98,273.68,258.818217164,71061404.0
2018-06-22,275.66,275.79,274.49,259.290099853,56612003.0
2018-06-25,273.44,273.62,269.1,255.760417341,137854162.0
2018-06-26,271.64,272.56,270.79,256.326676567,68683211.0
2018-06-27,272.26,273.87,269.18,254.203204467,104960655.0
2018-06-28,269.29,271.75,268.49,255.656603149,76650517.0
2018-06-29,272.12,273.66,271.15,256.024671646,97592499.0
2018-07-02,269.51,272.04,269.24,256.572055565,63554774.0
2018-07-03,272.87,272.98,270.42,255.666040803,42187071.0
2018-07-05,272.17,273.18,270.96,257.751762287,56925919.0
2018-07-06,273.14,275.84,272.71,259.93186031,66493696.0
2018-07-09,276.55,277.96,276.5,262.272398446,50550399.0
2018-07-10,278.41,279.01,278.08,263.216163824,51966829.0
2018-07-11,277.15,278.04,276.52,261.290882453,77054739.0
2018-07-12,278.28,279.43,277.6,263.659733551,60124687.0
2018-07-13,279.17,279.93,278.66,263.867361934,48234964.0
2018-07-16,279.64,279.8,278.84,263.63142059,48201038.0
2018-07-17,278.47,280.91,278.41,264.697875467,52315500.0
2018-07-18,280.56,281.18,280.06,265.25469704,44593465.0
2018-07-19,280.31,280.74,279.46,264.254305739,61412117.0
2018-07-20,279.77,280.48,279.5,263.952300818,82372729.0
2018-07-23,279.45,280.43,279.06,264.443058815,47047565.0
2018-07-24,281.79,282.56,280.63,265.773767997,68026935.0
2018-07-25,281.33,284.37,281.28,268.038804904,78882927.0
2018-07-26,283.2,284.11,283.09,267.406482101,57919495.0
2018-07-27,283.71,283.82,280.38,265.594452576,76783177.0
2018-07-30,281.51,281.69,279.36,264.20711747,63742508.0
2018-07-31,280.81,282.02,280.38,265.509513692,68570493.0
2018-08-01,281.56,282.13,280.13,265.065943964,53853326.0
2018-08-02,279.39,282.58,279.16,266.509904992,63426363.0
2018-08-03,282.53,283.66,282.33,267.651861099,53935386.0
2018-08-06,283.64,284.99,283.2,268.633377092,39400887.0
2018-08-07,285.39,286.01,285.24,269.520516547,43196646.0
2018-08-08,285.39,285.91,284.94,269.407264701,42114551.0
2018-08-09,285.53,285.97,284.92,269.039196204,35716976.0
2018-08-10,283.45,284.06,282.36,267.236604333,77076044.0
2018-08-13,283.47,284.16,281.77,266.236213032,65732909.0
2018-08-14,282.92,284.17,282.48,267.934990712,43842031.0
2018-08-15,282.38,282.54,280.16,265.934208111,102925355.0
2018-08-16,283.4,285.04,283.36,268.085993173,69967919.0
2018-08-17,283.83,285.56,283.37,269.02975855,65618481.0
2018-08-20,285.57,285.97,285.06,269.605455431,39807490.0
2018-08-21,286.25,287.31,285.71,270.237778234,67271983.0
2018-08-22,285.88,286.76,285.58,270.077338119,44993333.0
2018-08-23,285.97,286.94,285.43,269.718707276,49204851.0
2018-08-24,286.44,287.67,286.38,271.341983725,57487399.0
2018-08-27,288.86,289.9,288.68,273.484331133,57072377.0
2018-08-28,290.3,290.42,289.4,273.616458285,46943472.0
2018-08-29,290.16,291.74,289.89,275.088732275,61485514.0
2018-08-30,290.94,291.36,289.63,273.975089129,61229501.0
2018-08-31,289.84,290.81,289.29,273.984526783,66140838.0
2018-09-04,289.84,290.21,288.68,273.512644094,57594367.0
2018-09-05,289.41,289.64,287.89,272.776507099,72452437.0
2018-09-06,289.15,289.49,287.0,271.955431221,65909863.0
2018-09-07,286.98,288.7,286.71,271.426922609,73524824.0
2018-09-10,288.74,289.04,287.88,271.898805298,50191113.0
2018-09-11,287.37,289.55,286.98,272.795382407,50530492.0
2018-09-12,289.06,289.8,288.23,272.861445983,59810758.0
2018-09-13,290.32,291.04,290.0,274.475284779,51034222.0
2018-09-14,291.06,291.27,290.0,274.522473048,55079875.0
2018-09-17,290.82,290.86,289.03,273.069074366,68244043.0
2018-09-18,289.58,291.58,289.55,274.550786009,61930407.0
2018-09-19,290.97,291.69,290.83,274.843353276,49080562.0
2018-09-20,292.64,293.94,291.24,277.070639568,100360646.0
2018-09-21,293.09,293.22,291.81,276.818276706,105479656.0
2018-09-24,291.34,291.5,290.37,275.89867765,53409645.0
2018-09-25,291.53,291.65,290.48,275.642706778,44370037.0
2018-09-26,290.91,292.24,289.41,274.817911748,79739674.0
2018-09-27,290.41,291.91,290.1,275.585824362,59249455.0
2018-09-28,289.99,291.28,289.95,275.61426557,70091385.0
2018-10-01,292.11,292.93,290.98,276.571786237,62078937.0
2018-10-02,291.56,292.36,291.14,276.410619392,47258227.0
2018-10-03,292.74,293.21,291.32,276.562305834,64694594.0
2018-10-04,291.18,291.24,287.66,274.400774032,111545910.0
2018-10-05,289.69,290.27,286.22,272.864948804,105951698.0
2018-10-08,287.05,288.22,285.5,272.864948804,87742172.0
2018-10-09,287.39,288.86,286.77,272.466771894,74338982.0
2018-10-10,286.83,286.91,277.88,263.839605491,214731042.0
2018-10-11,277.08,278.9,270.36,258.028118672,274840491.0
2018-10-12,276.77,277.09,272.37,261.61171087,183186492.0
2018-10-15,275.55,277.04,274.3,260.142248461,102263717.0
2018-10-16,276.6,280.82,276.07,265.830490045,118255834.0
2018-10-17,280.44,281.15,277.56,265.877892058,110625987.0
2018-10-18,279.4,280.07,274.97,262.038328989,134557525.0
2018-10-19,277.13,279.3,275.47,261.896122949,139901634.0
2018-10-22,277.0,277.36,274.41,260.720553022,82415812.0
2018-10-23,270.95,274.87,268.61,259.393296652,146352719.0
2018-10-24,273.33,273.76,264.7,251.534042863,177806697.0
2018-10-25,267.38,271.81,266.23,256.04671452,138061545.0
2018-10-26,265.92,271.0,262.29,251.543523266,201574596.0
2018-10-29,268.8,270.25,259.85,250.149904077,160749101.0
2018-10-30,263.67,268.12,263.12,253.85674151,157115995.0
2018-10-31,270.65,273.23,270.12,256.568136665,128296325.0
2018-11-01,271.6,273.73,270.38,259.298492626,99495037.0
2018-11-02,274.75,275.23,269.59,257.762667398,122634107.0
2018-11-05,272.44,274.01,271.35,259.184727794,65622482.0
2018-11-06,273.32,275.3,273.25,260.824837451,60085894.0
2018-11-07,277.56,281.1,277.08,266.408794606,102752099.0
2018-11-08,280.11,281.22,279.22,265.925294072,65584886.0
2018-11-09,279.03,279.24,276.18,263.327663748,98812561.0
2018-11-12,277.19,277.46,271.99,258.407334777,99673574.0
2018-11-13,273.09,275.33,271.25,257.923834243,98176610.0
2018-11-14,274.16,274.61,268.45,256.160479352,125335931.0
2018-11-15,268.78,273.54,267.01,258.833952896,135101437.0
2018-11-16,271.79,274.75,271.21,259.507061484,126668040.0
2018-11-19,273.05,273.38,268.07,255.117635061,103061706.0
2018-11-20,265.36,267.0,263.15,250.396394546,136021311.0
2018-11-21,265.86,267.15,265.01,251.249630784,75563743.0
2018-11-23,263.18,264.82,263.07,249.571599516,42807878.0
2018-11-26,265.78,267.75,265.34,253.600770639,79981362.0
2018-11-27,266.34,268.4,265.66,254.454006876,75502441.0
2018-11-28,269.6,274.58,268.33,260.312895708,127629633.0
2018-11-29,273.71,275.55,272.43,259.74407155,82346420.0
2018-11-30,273.81,276.28,273.45,261.327298791,98204190.0
2018-12-03,280.28,280.4,277.51,264.787645755,103017719.0
2018-12-04,278.37,278.85,269.9,256.207881365,177986013.0
2018-12-06,265.92,269.97,262.44,255.819184857,204185411.0
2018-12-07,269.46,271.22,262.63,249.874972401,161018923.0
2018-12-10,263.37,265.16,258.62,250.348992533,151445885.0
2018-12-11,267.66,267.87,262.48,250.405874949,121504431.0
2018-12-12,267.47,269.0,265.37,251.6667685,97976706.0
2018-12-13,266.52,267.49,264.12,251.581444876,96662717.0
2018-12-14,262.96,264.03,259.85,246.936047582,116961071.0
2018-12-17,259.4,260.65,253.53,242.091561833,165492257.0
2018-12-18,257.2,257.95,253.28,241.826110559,134515094.0
2018-12-19,255.17,259.4,249.35,238.20459675,214992763.0
2018-12-20,249.86,251.62,244.65,234.32711207,252053377.0
2018-12-21,246.74,249.71,239.98,229.554108557,255345633.0
2018-12-24,239.04,240.84,234.27,223.488615701,147311588.0
2018-12-26,235.97,246.18,233.76,234.780350829,218485360.0
2018-12-27,242.57,248.29,238.96,236.582832196,186267342.0
2018-12-28,249.58,251.4,246.45,236.277650166,153100189.0
2018-12-31,249.56,250.19,247.47,238.34716581,144299370.0
2019-01-02,245.98,251.21,245.95,238.59512621,126925199.0
2019-01-03,248.23,248.57,243.67,232.901573953,144140692.0
2019-01-04,247.59,253.11,247.17,240.702789608,142628834.0
2019-01-07,252.69,255.95,251.69,242.60064036,103139100.0
2019-01-08,256.82,257.31,254.0,244.87996865,102512587.0
2019-01-09,257.56,258.91,256.19,246.024401264,95006554.0
2019-01-10,256.26,259.16,255.5,246.892262664,96823923.0
2019-01-11,257.68,259.01,257.03,246.987632048,73858110.0
2019-01-14,256.86,258.3,256.41,245.480795773,70908227.0
2019-01-15,257.82,260.7,257.81,248.294192616,85208271.0
2019-01-16,260.83,261.97,260.6,248.895019739,77636710.0
2019-01-17,260.01,263.92,259.96,250.783333552,96118435.0
2019-01-18,264.98,266.98,263.0,254.121262011,127900303.0
2019-01-22,264.82,265.06,261.06,250.687964168,115531183.0
2019-01-23,264.01,264.79,260.66,251.212495783,86030287.0
2019-01-24,263.21,264.2,262.08,251.346012921,59204139.0
2019-01-25,265.61,266.7,263.66,253.472750196,96883358.0
2019-01-28,263.39,263.83,261.79,251.546288629,85613655.0
2019-01-29,263.92,264.55,262.48,251.212495783,66136334.0
2019-01-30,265.1,268.52,264.25,255.189399117,92473671.0
2019-01-31,267.51,270.47,267.27,257.430579654,104012073.0
2019-02-01,270.15,271.2,269.18,257.554559854,85782524.0
2019-02-04,270.11,272.03,269.36,259.36657816,60744844.0
2019-02-05,272.44,273.44,271.88,260.453789143,79552774.0
2019-02-06,272.79,273.34,271.92,260.110459359,58347791.0
2019-02-07,270.94,271.55,268.29,257.630855361,95481961.0
2019-02-08,268.75,270.58,267.83,257.94557433,75788861.0
2019-02-11,271.2,271.49,270.03,258.088628407,68021423.0
2019-02-12,272.42,274.52,272.34,261.407482989,72270221.0
2019-02-13,275.03,275.93,274.56,262.256270511,65277204.0
2019-02-14,273.78,275.64,272.87,261.674517265,83234396.0
2019-02-15,276.36,277.41,276.13,264.526061863,97088659.0
2019-02-19,276.48,278.58,276.47,264.983834908,59120804.0
2019-02-20,277.81,278.92,277.25,265.517903462,76610767.0
2019-02-21,277.7,278.1,276.35,264.573746555,64214727.0
2019-02-22,278.11,279.36,277.4,266.214099969,78114616.0
2019-02-25,280.73,281.31,279.43,266.57650363,69030699.0
2019-02-26,279.13,280.3,278.9,266.385764861,56844101.0
2019-02-27,278.52,279.59,277.48,266.271321599,56921570.0
2019-02-28,278.96,279.45,278.32,265.7754008,69268293.0
2019-03-01,280.44,280.88,278.82,267.434828091,78880548.0
2019-03-04,281.6,281.87,276.84,266.462060369,106494637.0
2019-03-05,279.54,279.76,278.41,266.099656707,59114559.0
2019-03-06,279.15,279.16,276.97,264.487914109,75039771.0
2019-03-07,276.83,276.99,274.07,262.275344388,94885089.0
2019-03-08,272.94,274.65,272.42,261.750812773,85795799.0
2019-03-11,275.26,278.62,275.23,265.546514277,65098897.0
2019-03-12,279.06,280.07,278.85,266.547892815,79667530.0
2019-03-13,280.48,282.38,280.3,268.312226428,80639153.0
2019-03-14,281.37,281.84,280.67,268.140561536,67518366.0
2019-03-15,280.54,282.21,280.33,269.459615494,81308979.0
2019-03-18,281.55,282.66,281.3,270.436647266,62199806.0
2019-03-19,283.51,284.36,281.41,270.503698466,90268121.0
2019-03-20,282.16,283.5,280.32,269.689505322,84609210.0
2019-03-21,280.64,285.18,280.59,272.735545553,79550375.0
2019-03-22,283.22,283.8,279.18,267.486394464,122659286.0
2019-03-25,278.87,280.19,277.64,267.285240864,85575197.0
2019-03-26,280.99,282.18,279.56,269.277619379,68125920.0
2019-03-27,281.11,281.76,277.93,267.869544178,72224722.0
2019-03-28,280.35,281.21,279.07,268.884890922,56238545.0
2019-03-29,282.39,282.84,281.14,270.580328409,82186806.0
2019-04-01,284.7,286.16,284.4,273.789207268,77617945.0
2019-04-02,286.04,286.23,285.09,273.923309668,40070351.0
2019-04-03,287.32,287.76,285.75,274.354353097,68243202.0
2019-04-04,286.78,287.46,286.01,275.082337554,48997505.0
2019-04-05,287.92,288.63,287.6,276.413782813,58621729.0
2019-04-08,288.1,288.91,287.37,276.624515156,53566335.0
2019-04-09,287.72,288.08,286.7,275.206861212,66142316.0
2019-04-10,287.77,288.39,287.31,276.145578012,52601499.0
2019-04-11,288.83,288.84,287.58,276.068948069,55093100.0
2019-04-12,290.0,290.47,288.26,277.936802928,69727782.0
2019-04-15,290.24,290.35,289.08,277.754806813,49596685.0
2019-04-16,290.95,291.01,289.5,277.936802928,52153197.0
2019-04-17,291.4,291.43,288.99,277.256712185,58268295.0
2019-04-18,290.1,290.32,288.66,277.802700528,68708513.0
2019-04-22,289.17,290.44,289.07,278.042169099,40160140.0
2019-04-23,290.68,293.14,290.42,280.542220987,52246633.0
2019-04-24,292.79,293.16,292.07,279.919602701,50392914.0
2019-04-25,292.12,292.78,290.73,279.747185329,57770862.0
2019-04-26,292.1,293.49,291.24,281.049894358,50916423.0
2019-04-29,293.51,294.45,293.41,281.49051653,57197747.0
2019-04-30,293.49,294.34,291.92,281.634197673,81111733.0
2019-05-01,294.72,294.95,291.8,279.5172955,71671870.0
2019-05-02,291.68,292.7,289.52,278.9138347,65030170.0
2019-05-03,292.82,294.34,291.3,281.643776416,56543653.0
2019-05-06,289.25,293.31,288.9,280.48474853,107198069.0
2019-05-07,290.15,290.81,285.81,275.800743269,144729908.0
2019-05-08,287.53,289.43,286.87,275.417593555,91568287.0
2019-05-09,285.23,287.33,283.3,274.584242926,103471104.0
2019-05-10,285.62,288.94,282.3,275.963581898,112429293.0
2019-05-13,282.42,283.49,279.93,269.028572065,127290527.0
2019-05-14,281.99,285.1,281.85,271.461572752,77003230.0
2019-05-15,281.59,285.77,281.36,273.051644067,73956407.0
2019-05-16,285.84,289.21,285.76,275.580432183,76749643.0
2019-05-17,285.14,288.6,285.12,273.798786011,100353024.0
2019-05-20,284.06,285.96,283.12,271.98840361,62877610.0
2019-05-21,285.83,286.93,285.55,274.440561783,46847085.0
2019-05-22,285.45,286.69,285.1,273.597632411,49482472.0
2019-05-23,283.16,283.21,280.57,270.254651151,98733847.0
2019-05-24,283.74,284.2,282.09,270.867690695,55268095.0
2019-05-28,283.09,284.15,280.13,268.348481321,70029356.0
2019-05-29,278.91,279.36,276.71,266.547677663,104972927.0
2019-05-30,279.11,280.04,277.81,267.275662121,62523780.0
2019-05-31,276.2,277.12,275.24,263.674054804,86862782.0
2019-06-03,275.31,276.55,273.09,263.003542804,96427952.0
2019-06-04,277.12,280.68,276.62,268.71247355,77231889.0
2019-06-05,282.33,282.99,280.32,271.040108066,71169717.0
2019-06-06,283.29,285.55,282.57,272.802596753,69430381.0
2019-06-07,285.93,288.85,285.74,275.532538469,74272199.0
2019-06-10,289.37,290.82,288.87,276.796932527,60799053.0
2019-06-11,290.99,291.4,288.18,276.729881327,58641325.0
2019-06-12,288.64,289.26,287.82,276.241365441,47096312.0
2019-06-13,289.4,289.98,288.62,277.381235842,48945156.0
2019-06-14,289.26,289.93,288.41,277.07471607,52324716.0
2019-06-17,289.52,290.22,289.18,277.180082242,39205709.0
2019-06-18,291.39,293.57,290.99,280.082441329,85434823.0
2019-06-19,292.55,293.65,291.47,280.714638358,78674377.0
2019-06-20,296.04,296.31,293.13,283.39668636,116570017.0
2019-06-21,294.13,295.52,293.76,282.986333016,83309466.0
2019-06-24,294.23,294.58,293.47,282.639819139,47582730.0
2019-06-25,293.7,293.73,290.64,279.867708121,82028656.0
2019-06-26,291.75,292.31,290.35,279.588571942,51584902.0
2019-06-27,291.31,292.06,290.89,280.579986647,40355239.0
2019-06-28,292.58,293.55,292.01,282.023794468,59350929.0
2019-07-01,296.68,296.92,294.33,284.584147005,79107474.0
2019-07-02,295.61,296.49,294.68,285.325301687,61504544.0
2019-07-03,297.18,298.82,297.02,287.606518045,40898896.0
2019-07-05,297.44,298.64,296.01,287.279254938,51677326.0
2019-07-08,297.01,298.26,296.22,285.70069172,45841772.0
2019-07-09,295.54,297.52,295.48,286.056830983,41101279.0
2019-07-10,298.37,299.66,297.78,287.423635721,58595558.0
2019-07-11,299.32,299.58,298.2,288.097412704,50889481.0
2019-07-12,299.85,300.73,299.51,289.387214358,40354410.0
2019-07-15,301.13,301.13,300.19,289.483468213,33910261.0
2019-07-16,300.65,300.88,299.44,288.549805821,40567964.0
2019-07-17,299.75,299.93,297.74,286.586227184,44102443.0
2019-07-18,297.19,299.25,296.7,287.635394201,51701687.0
2019-07-19,300.04,300.07,296.98,286.037580212,71081238.0
2019-07-22,297.61,298.5,297.04,286.740233352,43687404.0
2019-07-23,299.14,300.03,298.22,288.790440458,44657973.0
2019-07-24,299.19,301.44,299.09,290.14761981,47213232.0
2019-07-25,300.94,301.0,299.11,288.761564302,55394074.0
2019-07-26,300.76,302.23,300.62,290.696266783,45084077.0
2019-07-29,301.88,302.01,300.85,290.166870581,38126462.0
2019-07-30,299.91,301.17,299.49,289.454592056,45849045.0
2019-07-31,300.99,301.2,295.2,286.287840234,104245162.0
2019-08-01,297.6,300.87,293.96,283.794865396,142646576.0
2019-08-02,293.85,294.12,290.9,281.65802982,116749695.0
2019-08-05,288.09,288.21,281.72,273.1876906,178745449.0
2019-08-06,285.91,288.04,284.28,277.01859402,120711682.0
2019-08-07,284.4,288.82,282.04,277.182225573,140572265.0
2019-08-08,289.62,293.62,289.01,282.620568368,87713904.0
2019-08-09,292.58,293.24,289.65,280.695491272,93729958.0
2019-08-12,289.96,291.61,287.02,277.278479428,62629500.0
2019-08-13,287.74,294.15,287.36,281.590652122,94792972.0
2019-08-14,288.07,288.74,283.76,273.264693684,135622053.0
2019-08-15,284.88,285.64,282.39,273.986597595,101929845.0
2019-08-16,286.48,289.33,284.7138,278.029259495,85825286.0
2019-08-19,292.19,293.08,291.44,281.378893641,53640153.0
2019-08-20,291.77,292.36,289.95,279.222807294,51652752.0
2019-08-21,292.48,292.86,291.72,281.494398267,49723430.0
2019-08-22,293.23,293.93,290.4,281.407769798,51739292.0
2019-08-23,290.92,292.76,283.47,274.179105305,149318151.0
2019-08-26,287.27,288.0,285.58,277.21110173,72620598.0
2019-08-27,289.54,289.95,286.03,276.123433171,68262998.0
2019-08-28,286.14,289.07,285.25,278.067761037,58891544.0
2019-08-29,291.72,293.16,290.61,281.619528278,57998913.0
2019-08-30,294.22,294.24,291.42,281.494398267,62831109.0
2019-09-03,290.57,291.58,289.27,279.84845735,69078772.0
2019-09-04,293.14,294.06,292.31,283.024834558,46813644.0
2019-09-05,296.79,298.83,294.0,286.663230268,83197295.0
2019-09-06,298.17,298.76,297.42,286.884614134,49510922.0
2019-09-09,299.14,299.24,297.16,287.028994916,51086154.0
2019-09-10,297.36,298.2,295.97,286.961617218,57698673.0
2019-09-11,298.47,300.34,297.75,289.002198939,68008165.0
2019-09-12,301.25,302.46,300.41,290.003239028,72546530.0
2019-09-13,301.78,302.17,300.68,289.810731319,62053458.0
2019-09-16,299.84,301.14,299.45,288.915570469,57934320.0
2019-09-17,299.94,301.02,299.75,289.647099766,42770135.0
2019-09-18,300.49,301.22,298.24,289.820356704,73875018.0
2019-09-19,301.53,302.63,300.71,289.801105933,77933334.0
2019-09-20,300.36,300.67,297.41,288.437784623,96939851.0
2019-09-23,297.55,299.0,297.27,288.370094382,47134009.0
2019-09-24,299.41,299.84,294.81,286.107306344,97160127.0
2019-09-25,295.96,298.11,294.33,287.799562355,73267803.0
2019-09-26,297.63,297.86,295.45,287.200020226,58594707.0
2019-09-27,297.83,297.95,293.69,285.652814729,84755721.0
2019-09-30,295.97,297.55,295.92,286.977609436,52438861.0
2019-10-01,297.74,298.46,293.0,283.56408731,89425082.0
2019-10-02,291.5,291.51,286.64,278.555009516,124208927.0
2019-10-03,287.81,290.45,284.82,280.837137623,85718095.0
2019-10-04,291.14,294.63,291.08,284.637461123,66737063.0
2019-10-07,293.47,295.26,292.77,283.40936676,60549809.0
2019-10-08,291.04,291.85,288.49,279.00950113,101367099.0
2019-10-09,290.75,292.3,290.06,281.659090543,64341784.0
2019-10-10,291.18,294.21,291.0,283.56408731,54459839.0
2019-10-11,296.27,298.74,296.14,286.503777752,101099695.0
2019-10-14,295.93,296.67,295.57,286.184666619,40467320.0
2019-10-15,297.1,299.7,296.97,289.017986684,48123837.0
2019-10-16,298.37,299.16,297.92,288.553825035,50293197.0
2019-10-17,299.68,300.24,298.52,289.404788058,46676445.0
2019-10-18,298.69,299.4,297.03,288.138013558,64293228.0
2019-10-21,299.42,300.21,298.94,290.091360497,39388285.0
2019-10-22,300.58,300.9,298.91,289.14369713,49028214.0
2019-10-23,298.73,299.94,298.5,289.984990119,34857719.0
2019-10-24,300.91,301.07,299.46,290.458821802,35688865.0
2019-10-25,299.74,302.2,299.68,291.648236027,45145150.0
2019-10-28,302.94,303.85,302.91,293.292141867,40174540.0
2019-10-29,303.0,304.23,302.86,293.205111558,44201626.0
2019-10-30,303.43,304.55,301.99,294.104424752,49542312.0
2019-10-31,304.13,304.13,301.73,293.32115197,68955393.0
2019-11-01,304.92,306.19,304.74,296.038431623,71071915.0
2019-11-04,307.85,308.0,306.96,297.227845848,60270655.0
2019-11-05,307.59,307.92,306.71,296.89906468,42809998.0
2019-11-06,307.03,307.4,306.06,296.96675492,46402927.0
2019-11-07,308.57,309.65,307.66,298.01111863,53823043.0
2019-11-08,307.8,309.0,307.03,298.746041241,49019213.0
2019-11-11,307.42,308.54,307.27,298.175509214,35775777.0
2019-11-12,308.75,309.99,308.15,298.804061447,46141997.0
2019-11-13,307.91,309.54,307.66,298.90076179,54261698.0
2019-11-14,308.79,309.64,308.09,299.335913336,51148052.0
2019-11-15,311.02,311.84,310.26,301.502001031,61990853.0
2019-11-18,311.53,312.28,311.03,301.724411821,49285964.0
2019-11-19,312.68,312.69,311.22,301.637381512,67663099.0
2019-11-20,311.28,311.85,309.06,300.515657527,79200298.0
2019-11-21,310.89,311.01,309.39,300.032155809,54403450.0
2019-11-22,311.09,311.24,309.85,300.69938818,44803329.0
2019-11-25,311.98,313.37,311.98,303.029866458,48606151.0
2019-11-26,313.41,314.28,313.06,303.716438897,37515200.0
2019-11-27,314.61,315.48,314.37,305.070243706,44260649.0
2019-11-29,314.86,315.13,314.06,303.938849687,36592740.0
2019-12-02,314.59,314.66,311.17,301.356950516,75719967.0
2019-12-03,308.65,309.64,307.13,299.335913336,74784721.0
2019-12-04,310.7,312.12,310.32,301.182889897,49007961.0
2019-12-05,312.23,312.25,310.58,301.724411821,40657041.0
2019-12-06,314.12,315.31,314.11,304.480371611,48926121.0
2019-12-09,314.44,315.18,313.8,303.52303821,34788380.0
2019-12-10,313.82,314.55,312.81,303.184587008,52609340.0
2019-12-11,314.03,314.7,313.44,304.045220065,46889653.0
2019-12-12,314.43,317.99,314.17,306.665799374,96035635.0
2019-12-13,316.87,318.67,316.02,306.849530027,81489263.0
2019-12-16,319.22,320.15,317.25,308.957597515,82723814.0
2019-12-17,319.92,320.25,319.48,309.025287756,61062693.0
2019-12-18,320.0,320.25,319.53,309.044627825,48721894.0
2019-12-19,319.8,320.98,319.52,310.311402325,85248597.0
2019-12-20,320.46,321.97,319.39,311.665207134,149214080.0
2019-12-23,321.59,321.65,321.06,312.141358262,52980805.0
2019-12-24,321.47,321.52,320.9,312.151075632,20270007.0
2019-12-26,321.65,322.95,321.64,313.812745898,30854382.0
2019-12-27,323.74,323.8,322.28,313.735006938,42523486.0
2019-12-30,322.95,323.1,320.55,312.005315083,49652827.0
2019-12-31,320.53,322.13,320.15,312.763269941,57059907.0
2020-01-02,323.54,324.89,322.53,315.688198302,59037072.0
2020-01-03,321.16,323.64,321.1,313.297725289,77708081.0
2020-01-06,320.49,323.73,320.36,314.492961796,55596982.0
2020-01-07,323.02,323.54,322.24,313.608681128,40461249.0
2020-01-08,322.94,325.78,322.67,315.280068764,68177241.0
2020-01-09,326.16,326.73,325.52,317.417890158,48421935.0
2020-01-10,327.29,327.46,325.2,316.50445738,53028660.0
2020-01-13,326.39,327.96,325.92,318.681148254,47026115.0
2020-01-14,327.47,328.62,326.84,318.195279755,62784185.0
2020-01-15,327.35,329.02,327.26,318.914365133,71870739.0
2020-01-16,329.7,330.92,329.45,321.567207136,53788867.0
2020-01-17,331.7,332.18,330.85,322.568096243,95778839.0
2020-01-21,330.9,332.18,330.82,321.936467195,77624157.0
2020-01-22,332.24,332.95,331.17,321.975336675,48705035.0
2020-01-23,330.63,332.17,329.41,322.344596734,51828259.0
2020-01-24,332.44,332.53,327.36,319.477972592,87465785.0
2020-01-27,323.03,325.12,322.66,314.356918616,83797934.0
2020-01-28,325.06,327.85,323.6,317.651107037,63519891.0
2020-01-29,328.38,328.63,326.4,317.388738048,53714641.0
2020-01-30,324.36,327.91,323.54,318.418779265,75184385.0
2020-01-31,327.0,327.17,320.73,312.636944131,113659402.0
2020-02-03,323.35,326.16,323.22,314.959395555,68931216.0
2020-02-04,328.07,330.01,327.72,319.759776321,61704740.0
2020-02-05,332.27,333.09,330.67,323.452376911,64864742.0
2020-02-06,333.91,334.19,332.8,324.540722348,49982975.0
2020-02-07,332.82,333.99,331.6,322.811030492,64074382.0
2020-02-10,331.23,334.75,331.19,325.220938246,41779456.0
2020-02-11,336.16,337.02,334.68,325.784545704,54773045.0
2020-02-12,336.83,337.65,336.43,327.883497618,42844434.0
2020-02-13,335.86,338.12,335.56,327.533672299,54038002.0
2020-02-14,337.51,337.73,336.2,328.058410278,64518123.0
2020-02-18,336.51,337.67,335.21,327.21299909,57195407.0
2020-02-19,337.79,339.08,337.48,328.777495656,48587393.0
2020-02-20,337.74,338.64,333.68,327.426781229,73891268.0
2020-02-21,335.47,335.81,332.58,324.054853849,113656552.0
2020-02-24,323.14,333.56,321.24,313.307442659,160991237.0
2020-02-25,323.94,324.61,311.69,303.813572196,217564684.0
2020-02-26,314.18,318.11,310.7,302.696074649,192818004.0
2020-02-27,305.46,311.56,297.51,289.101474057,282544492.0
2020-02-28,288.7,297.89,285.54,287.886802811,384911854.0
2020-03-02,298.21,309.16,294.46,300.354188486,237377617.0
2020-03-03,309.5,313.84,297.57,291.75431606,298851919.0
2020-03-04,306.12,313.1,303.33,304.017636965,175893889.0
2020-03-05,304.98,308.47,300.01,293.911572194,185533970.0
2020-03-06,293.15,298.78,290.23,289.052887207,228315219.0
2020-03-09,275.3,284.19,273.45,266.479436761,305980554.0
2020-03-10,284.64,288.52,273.5,280.268384752,274894230.0
2020-03-11,280.7,281.94,270.88,266.60576257,254604444.0
2020-03-12,256.0,266.66,247.68,241.097666392,389612072.0
2020-03-13,263.09,271.48,248.52,261.708208104,326142197.0
2020-03-16,241.18,256.9,237.36,233.071118795,295019288.0
2020-03-17,245.04,256.17,237.07,245.655112909,260566279.0
2020-03-18,236.25,248.37,228.02,233.216879344,324845381.0
2020-03-19,239.25,247.38,232.22,233.712465213,288124389.0
2020-03-20,242.53,244.47,228.5,223.699258657,344276957.0
2020-03-23,228.19,229.68,218.26,217.979675339,323100167.0
2020-03-24,234.42,244.1,233.8,237.729347651,233038623.0
2020-03-25,244.87,256.35,239.75,241.288199493,297989659.0
2020-03-26,249.52,262.8,249.05,255.376950879,256107410.0
2020-03-27,253.27,260.81,251.05,247.77039392,223871285.0
2020-03-30,255.7,262.43,253.53,255.816918827,171274407.0
2020-03-31,260.56,263.33,256.22,252.003863282,193290928.0
2020-04-01,247.98,257.66,243.9,240.662467301,188373330.0
2020-04-02,245.19,252.68,244.59,246.215840505,176669824.0
2020-04-03,250.76,253.32,245.22,242.656988663,134538553.0
2020-04-06,257.84,267.0,248.17,258.955356853,186692564.0
2020-04-07,274.21,275.03,264.89,259.219337621,199187791.0
2020-04-08,267.96,276.0,265.25,267.920925917,152670223.0
2020-04-09,277.58,281.2,275.47,271.997962231,189948139.0
2020-04-13,277.14,277.51,271.41,269.514587594,114353986.0
2020-04-14,280.98,284.9,275.51,277.463341846,133510280.0
2020-04-15,277.57,283.94,275.46,271.567771349,121155983.0
2020-04-16,279.15,280.03,275.76,272.877898126,126144324.0
2020-04-17,285.38,287.3,282.4,280.249805513,146455688.0
2020-04-20,282.61,286.79,281.35,275.312387436,99323028.0
2020-04-21,276.73,278.04,272.02,266.952996432,125772551.0
2020-04-22,278.35,281.0,276.91,272.877898126,92831657.0
2020-04-23,280.49,283.94,278.75,272.858343995,103685412.0
2020-04-24,280.73,283.7,278.5,276.661622475,85042563.0
2020-04-27,285.12,288.27,284.62,280.650665199,77516422.0
2020-04-28,291.02,291.4,285.4,279.360092553,104797847.0
2020-04-29,291.53,294.88,290.41,286.673337547,118066585.0
2020-04-30,291.71,293.32,288.59,284.004198666,121537052.0
2020-05-01,285.31,290.66,281.52,276.485635296,125045778.0
2020-05-04,280.74,283.9,279.13,277.248246405,80462952.0
2020-05-05,286.64,289.25,283.71,279.809837566,79199214.0
2020-05-06,288.04,288.46,283.78,277.913086859,72980387.0
2020-05-07,287.75,289.78,287.13,281.266620325,74788296.0
2020-05-08,291.09,292.95,289.86,285.920503504,76446082.0
2020-05-11,290.34,294.0,289.88,285.979165897,78982891.0
2020-05-12,293.79,294.24,286.52,280.27913671,94484342.0
2020-05-13,286.06,287.19,278.96,275.322164501,144035915.0
2020-05-14,278.95,285.11,272.99,278.617035575,121473094.0
2020-05-15,282.37,286.33,281.34,279.897831155,111015834.0
2020-05-18,293.05,296.75,292.7,288.423432272,119719465.0
2020-05-19,294.35,296.21,291.95,285.460981425,94317356.0
2020-05-20,295.82,297.87,295.57,290.310405914,85279592.0
2020-05-21,296.79,297.67,293.69,288.306107486,77863922.0
2020-05-22,294.57,295.63,293.22,288.853623154,63697627.0
2020-05-26,301.93,302.19,295.46,292.412474996,88604807.0
2020-05-27,302.12,303.57,296.87,296.763269144,104086252.0
2020-05-28,304.65,306.84,302.24,296.215753476,90232213.0
2020-05-29,302.46,304.96,299.47,297.535657319,119067393.0
2020-06-01,303.62,306.21,303.06,298.738236375,55696013.0
2020-06-02,306.55,308.13,305.1,301.211833947,73635043.0
2020-06-03,310.24,313.22,309.94,305.220430802,91750087.0
2020-06-04,311.11,313.0,309.08,304.418711431,75471787.0
2020-06-05,317.23,321.27,317.16,312.220809701,150302461.0
2020-06-08,320.22,323.41,319.63,315.994756984,73310274.0
2020-06-09,320.3,323.28,319.36,313.638484198,77174695.0
2020-06-10,321.42,322.39,318.22,311.888389474,93944722.0
2020-06-11,311.46,312.15,300.01,293.908366018,208285190.0
2020-06-12,308.24,309.08,298.6,297.428109598,194450402.0
2020-06-15,298.02,308.28,296.74,300.2047962,134968796.0
2020-06-16,315.48,315.64,307.67,305.983041911,137048347.0
2020-06-17,314.07,314.39,310.86,304.712023396,82814592.0
2020-06-18,310.01,312.3,309.51,304.829348182,80355844.0
2020-06-19,314.17,314.38,306.53,303.095133367,135211345.0
2020-06-22,307.99,311.05,306.75,305.039561711,74007212.0
2020-06-23,313.49,314.5,311.61,306.443871071,68066900.0
2020-06-24,309.84,310.51,302.1,298.626876314,132067392.0
2020-06-25,303.47,307.64,301.28,301.82830884,88966079.0
2020-06-26,306.16,306.39,299.42,294.659456865,127811745.0
2020-06-29,301.41,304.61,298.93,298.990229086,79773260.0
2020-06-30,303.99,310.2,303.82,302.820163703,112828251.0
2020-07-01,309.57,311.89,309.07,304.94135826,71910372.0
2020-07-02,314.24,315.7,311.51,306.620637284,69214995.0
2020-07-06,316.37,317.68,315.56,311.354043656,61149258.0
2020-07-07,315.38,317.52,313.37,308.142790785,82583406.0
2020-07-08,314.61,316.3,312.7,310.499673627,54202602.0
2020-07-09,316.84,317.1,310.68,308.732011496,83079092.0
2020-07-10,314.31,317.88,312.76,311.884342296,57454436.0
2020-07-13,320.13,322.71,314.13,309.183747374,102549097.0
2020-07-14,313.3,319.76,312.0,313.190448204,92791839.0
2020-07-15,322.41,323.04,319.27,316.067809339,86921534.0
2020-07-16,319.79,321.28,319.09,315.026852751,54433414.0
2020-07-17,321.88,322.57,319.74,315.940144851,64421802.0
2020-07-20,321.43,325.13,320.62,318.493434596,56150230.0
2020-07-21,326.45,326.93,323.94,319.171038413,57245315.0
2020-07-22,324.62,327.2,324.5,320.98780227,57792915.0
2020-07-23,326.47,327.23,321.48,317.157867653,75737989.0
2020-07-24,320.95,321.99,319.246,315.115235857,73766597.0
2020-07-27,321.63,323.41,320.775,317.413196627,48292970.0
2020-07-28,322.43,323.64,320.85,315.400025867,57494979.0
2020-07-29,322.12,325.73,322.075,319.27906221,48454159.0
2020-07-30,321.9,324.41,319.64,318.13990217,61861714.0
2020-07-31,325.9,326.63,321.33,320.653910534,85210755.0
2020-08-03,328.32,329.62,327.73,322.883128888,53077948.0
2020-08-04,327.86,330.06,327.86,324.130312724,41917893.0
2020-08-05,331.47,332.39,331.18,326.143483484,42866354.0
2020-08-06,331.4799,334.46,331.13,328.323600113,43679447.0
2020-08-07,333.28,334.88,332.3,328.559288397,57308270.0
2020-08-10,335.06,335.77,332.955,329.541322914,44282089.0
2020-08-11,336.85,337.54,332.01,326.821087301,69601087.0
2020-08-12,335.44,338.28,332.8377,331.377727461,53826128.0
2020-08-13,336.61,338.2514,335.83,330.778686405,41816146.0
2020-08-14,336.41,337.42,335.62,330.788506751,47260390.0
2020-08-17,337.94,338.34,336.8517,331.839283684,34496002.0
2020-08-18,338.34,339.1,336.61,332.556168881,38733908.0
2020-08-19,339.05,339.61,336.62,331.171500212,68054244.0
2020-08-20,335.36,338.8,335.22,332.202636455,42207826.0
2020-08-21,337.92,339.72,337.55,333.381077876,55106628.0
2020-08-24,342.12,343.0,339.4504,336.759276615,48588662.0
2020-08-25,343.53,344.21,342.27,337.937718035,38463381.0
2020-08-26,344.76,347.86,344.17,341.325737119,50790237.0
2020-08-27,348.51,349.9,346.53,342.072083352,58034142.0
2020-08-28,349.44,350.72,348.15,344.281661016,48588940.0
2020-08-31,350.35,351.3,349.06,343.034477179,66099183.0
2020-09-01,350.21,352.71,349.24,346.26537074,54999325.0
2020-09-02,354.67,358.75,353.43,351.273746778,69540035.0
2020-09-03,355.87,356.38,342.59,339.184901872,148011129.0
2020-09-04,346.13,347.83,334.87,336.415564534,139156281.0
2020-09-08,336.71,342.64,332.88,327.223721453,114465322.0
2020-09-09,337.55,342.46,336.61,333.685508576,91462290.0
2020-09-10,341.82,342.53,332.85,327.891504925,90569548.0
2020-09-11,335.82,336.97,331.0,328.058450793,84680194.0
2020-09-14,337.49,340.38,334.2208,332.379402668,65605686.0
2020-09-15,341.12,342.02,338.4683,334.058681693,52920862.0
2020-09-16,341.51,343.06,338.52,332.732935094,82211256.0
2020-09-17,333.56,337.6996,332.991,329.806472233,91523339.0
2020-09-18,335.37,335.49,327.97,326.024877284,105877942.0
2020-09-21,325.7,327.13,321.73,322.396353018,99450829.0
2020-09-22,328.57,330.9,325.86,325.679773074,63612107.0
2020-09-23,330.9,331.2,322.1,318.126920934,93112240.0
2020-09-24,321.22,326.797,319.8,318.974891279,76681332.0
2020-09-25,322.58,329.58,321.64,324.131734189,71069426.0
2020-09-28,333.22,334.96,332.15,329.515359865,64584614.0
2020-09-29,333.97,334.77,331.6209,327.720817973,51531594.0
2020-09-30,333.09,338.29,332.88,330.205568285,104081136.0
2020-10-01,337.69,338.74,335.01,332.325494147,88698745.0
2020-10-02,331.7,337.0126,331.19,329.170255655,89431112.0
2020-10-05,336.06,339.96,336.01,335.007446865,45713108.0
2020-10-06,339.91,342.17,334.38,330.245008766,90128883.0
2020-10-07,338.12,341.63,338.09,335.993458894,56999597.0
2020-10-08,342.85,343.85,341.86,338.97121522,45242476.0
2020-10-09,345.56,347.35,344.89,341.998272148,59528606.0
2020-10-12,349.59,354.02,349.06,347.500219268,80388533.0
2020-10-13,352.28,352.4651,349.09,345.232391602,73255513.0
2020-10-14,350.75,351.93,347.14,343.063165139,57958749.0
2020-10-15,343.71,348.02,343.13,342.639179967,60357659.0
2020-10-16,348.96,350.75,347.1,342.432117441,89501868.0
2020-10-19,348.65,349.33,341.04,337.225973929,68425614.0
2020-10-20,343.46,346.88,342.64,338.576810409,60051880.0
2020-10-21,343.33,348.6847,342.4,337.93590259,63574979.0
2020-10-22,342.96,345.24,340.65,339.789605204,55399292.0
2020-10-23,345.93,345.99,343.13,340.943239278,49143931.0
2020-10-26,342.13,342.98,335.62,334.642622414,91473002.0
2020-10-27,339.76,340.12,337.99,333.488988341,65994108.0
2020-10-28,332.1,338.2483,326.13,322.090689289,127094307.0
2020-10-29,326.91,333.395,325.09,325.364249224,90597689.0
2020-10-30,328.28,329.69,322.6,321.972367846,120448685.0
2020-11-02,330.2,332.36,327.24,325.581171871,86068299.0
2020-11-03,333.69,338.25,330.2935,331.329621998,93294192.0
2020-11-04,340.86,347.94,339.59,338.734572333,126959700.0
2020-11-05,349.24,352.19,348.86,345.340852926,82039749.0
2020-11-06,349.93,351.51,347.65,345.261971963,74972973.0
2020-11-09,363.97,364.38,354.06,349.600424889,172304203.0
2020-11-10,353.49,355.18,350.51,349.087698635,85552022.0
2020-11-11,356.4,357.56,355.06,351.68091027,58649048.0
2020-11-12,355.58,356.7182,351.26,348.269308651,68118563.0
2020-11-13,355.27,358.9,354.71,353.090907471,62959429.0
2020-11-16,360.98,362.78,359.59,357.498381239,74541138.0
2020-11-17,359.97,361.92,358.34,355.575657783,66111009.0
2020-11-18,360.91,361.5,356.24,351.296365579,70591299.0
2020-11-19,355.6,358.18,354.15,352.775383622,59940947.0
2020-11-20,357.5,357.72,355.25,350.359654152,70411890.0
2020-11-23,357.28,358.82,354.865,352.459859773,63230608.0
2020-11-24,360.21,363.81,359.29,358.139289058,60985003.0
2020-11-25,363.13,363.16,361.48,357.587122322,45330890.0
2020-11-27,363.84,364.18,362.58,358.582994471,28514072.0
2020-11-30,362.83,363.12,359.17,356.995515105,83872709.0
2020-12-01,365.57,367.68,364.93,360.900122738,72509670.0
2020-12-02,364.82,366.96,364.2,361.659352,45927000.0
2020-12-03,366.68,368.19,365.5,361.560750797,62881998.0
2020-12-04,367.32,369.85,367.22,364.676548808,50749859.0
2020-12-07,369.02,369.62,367.72,363.927179666,48944269.0
2020-12-08,367.72,370.78,367.67,364.992072657,42458859.0
2020-12-09,370.88,371.05,365.95,361.718512722,74098312.0
2020-12-10,365.37,367.86,364.43,361.600191278,57735353.0
2020-12-11,364.9,366.7402,363.26,361.176206106,57698614.0
2020-12-14,368.64,369.8,364.47,359.559146379,69216174.0
2020-12-15,367.4,369.59,365.92,364.420185681,64071099.0
2020-12-16,369.82,371.16,368.8676,364.992072657,58420517.0
2020-12-17,371.94,372.46,371.05,367.033117557,64119472.0
2020-12-18,370.97,371.15,367.02,365.573819754,136542328.0
2020-12-21,364.97,378.46,362.03,364.266713621,96386745.0
2020-12-22,368.21,368.3317,366.03,363.652769832,48388462.0
2020-12-23,368.28,369.62,367.2172,363.979546365,46201402.0
2020-12-24,368.08,369.03,367.45,365.395578009,26457853.0
2020-12-28,371.74,372.59,371.07,368.534613191,37932709.0
2020-12-29,373.81,374.0,370.83,367.831548529,53680451.0
2020-12-30,372.34,373.1,371.57,368.356371446,49455259.0
2020-12-31,371.78,374.66,371.232,370.227909772,78520702.0
2021-01-04,375.31,375.45,364.82,365.187629306,110210810.0
2021-01-05,368.1,372.5,368.05,367.702818379,66426229.0
2021-01-06,369.71,376.98,369.12,369.901133239,107997675.0
2021-01-07,376.1,379.9,375.91,375.396920388,68766812.0
2021-01-08,380.59,381.49,377.1,377.535821332,71677208.0
2021-01-11,377.85,380.58,377.7189,374.990925301,51176719.0
2021-01-12,378.89,379.86,376.36,375.070143855,51440114.0
2021-01-13,378.69,380.86,377.85,376.080180412,45303619.0
2021-01-14,380.59,381.13,378.1,374.76317196,49989113.0
2021-01-15,376.72,377.58,373.7,372.030131864,107159962.0
2021-01-19,378.34,379.23,376.75,374.951316024,51233300.0
2021-01-20,381.11,384.79,380.69,380.140131278,61836062.0
2021-01-21,384.49,384.95,383.25,380.48671245,47955809.0
2021-01-22,382.25,384.1256,381.835,379.139997041,52136931.0
2021-01-25,383.67,384.77,378.46,380.635247238,70401971.0
2021-01-26,385.41,385.85,383.54,380.041108087,42665281.0
2021-01-27,380.22,380.32,372.01,370.752732689,123351078.0
2021-01-28,376.36,381.93,375.89,373.941279467,94198104.0
2021-01-29,375.63,376.67,368.27,366.455126162,126765121.0
2021-02-01,373.72,377.34,370.376,372.554954781,75817597.0
2021-02-02,379.65,383.22,376.3181,377.822988589,62923781.0
2021-02-03,382.435,383.7,380.48,378.120058164,52427090.0
2021-02-04,382.96,386.24,381.9655,382.417664692,47142555.0
2021-02-05,388.2,388.47,386.1444,383.922817208,48669773.0
2021-02-08,389.27,390.56,388.35,386.69546658,38365185.0
2021-02-09,389.61,390.89,389.17,386.438006282,34142633.0
2021-02-10,392.12,392.28,387.5,386.269666855,58362935.0
2021-02-11,391.24,391.69,388.1,386.893512964,42913288.0
2021-02-12,389.85,392.9,389.77,388.804660567,50593270.0
2021-02-16,393.96,394.17,391.53,388.467981715,50972366.0
2021-02-17,390.42,392.66,389.33,388.557102588,51746878.0
2021-02-18,389.59,391.515,387.74,386.903415283,59712773.0
2021-02-19,392.07,392.38,389.55,386.220155259,83240971.0
2021-02-22,387.06,389.62,386.74,383.249459503,66517089.0
2021-02-23,384.66,388.945,380.2,383.714868505,107284127.0
2021-02-24,386.33,392.23,385.27,387.943158798,72433946.0
2021-02-25,390.41,391.88,380.7789,378.595369485,144712701.0
2021-02-26,384.35,385.58,378.23,376.644612605,149530614.0
2021-03-01,385.59,390.92,380.572,385.774550896,105348798.0
2021-03-02,389.82,390.07,386.0,382.764245863,79595332.0
2021-03-03,385.79,386.83,381.31,377.694258439,119940211.0
2021-03-04,381.22,384.0,371.88,373.020363783,183433020.0
2021-03-05,380.46,384.76,372.64,379.88267098,152039624.0
2021-03-08,384.66,387.68,381.42,377.991328015,123149245.0
2021-03-09,385.85,389.91,381.7299,383.388091972,113633556.0
2021-03-10,389.69,391.4,388.1702,385.774550896,109899410.0
2021-03-11,392.23,395.65,391.74,389.685966975,86245040.0
2021-03-12,392.07,394.21,391.2,390.210789892,64653565.0
2021-03-15,394.33,396.685,392.03,392.537834901,73592302.0
2021-03-16,397.07,397.83,395.08,392.042718942,73722506.0
2021-03-17,394.53,398.12,393.3,393.379532032,97959265.0
2021-03-18,394.475,396.72,390.75,387.655991542,115349101.0
2021-03-19,389.88,391.569,387.15,386.940834167,113624490.0
2021-03-22,390.03,394.07,389.97,390.030558914,73778646.0
2021-03-23,391.91,393.46,388.66,386.96070378,90686552.0
2021-03-24,391.0,392.75,387.47,384.99361214,97588644.0
2021-03-25,385.98,390.55,383.9,387.159399905,116128622.0
2021-03-26,390.93,396.41,390.29,393.398458235,114409114.0
2021-03-29,394.4,396.75,392.81,393.19976211,108107626.0
2021-03-30,394.42,395.45,393.02,392.156607453,76262249.0
2021-03-31,395.34,398.0,395.31,393.746176454,112734214.0
2021-04-01,398.4,400.67,398.18,397.998273533,99682876.0
2021-04-05,403.46,406.94,403.38,403.710787132,91684764.0
2021-04-06,405.76,407.24,405.4,403.472351782,62020953.0
2021-04-07,405.94,406.96,405.45,403.939287676,55836280.0
2021-04-08,407.93,408.58,406.93,405.856705284,57863114.0
2021-04-09,408.39,411.67,408.26,408.807342743,61104559.0
2021-04-12,410.85,411.93,410.2,408.956364837,56704899.0
2021-04-13,411.53,413.529,411.12,410.1684112,56550988.0
2021-04-14,412.83,413.96,410.87,408.767603518,61659907.0
2021-04-15,413.74,416.16,413.69,413.158787884,60229842.0
2021-04-16,417.25,417.91,415.73,414.539725954,82037278.0
2021-04-19,416.26,416.74,413.79,412.503090671,78498496.0
2021-04-20,413.91,415.0859,410.59,409.482909568,81851828.0
2021-04-21,411.51,416.29,411.36,413.357484009,66792983.0
2021-04-22,415.89,416.78,411.13,409.582257631,97582788.0
2021-04-23,412.87,418.25,412.79,414.023116029,73276195.0
2021-04-26,417.44,418.22,416.8111,414.887444173,52182392.0
2021-04-27,417.93,418.14,416.3,414.798030917,51303056.0
2021-04-28,417.81,419.01,416.9,414.678813242,51238854.0
2021-04-29,420.32,420.72,416.44,417.321471706,78544329.0
2021-04-30,417.63,418.54,416.34,414.579465179,85527030.0
2021-05-03,419.43,419.84,417.665,415.473597742,68128289.0
2021-05-04,416.07,416.6,411.67,412.910417728,101591166.0
2021-05-05,417.38,417.63,415.15,413.039570209,39960661.0
2021-05-06,415.83,419.21,413.675,416.337925887,74321368.0
2021-05-07,419.89,422.815,419.16,419.368041796,67733790.0
2021-05-10,422.5,422.74,417.81,415.21529278,81852446.0
2021-05-11,413.1,415.27,410.06,411.509610045,116887975.0
2021-05-12,411.23,412.59,404.0,402.766980537,134811046.0
2021-05-13,407.07,412.35,407.02,407.605231185,106393963.0
2021-05-14,413.21,417.49,413.18,413.864159128,82201629.0
2021-05-17,415.39,416.39,413.36,412.811069665,65129221.0
2021-05-18,415.8,416.06,411.77,409.254409024,59810238.0
2021-05-19,406.92,411.05,405.33,408.181449948,106467052.0
2021-05-20,411.8,416.625,411.67,412.572634315,78022218.0
2021-05-21,416.87,418.2,414.45,412.234850902,76578662.0
2021-05-24,417.34,420.32,417.08,416.437273949,51376702.0
2021-05-25,420.33,420.71,417.62,415.513336967,57451396.0
2021-05-26,418.87,419.61,417.76,416.337925887,43088618.0
2021-05-27,420.17,420.72,418.9851,416.556491625,56707677.0
2021-05-28,420.97,421.25,419.79,417.301602094,58520164.0
2021-06-01,422.57,422.72,419.2,416.934014262,54216625.0
2021-06-02,420.37,421.23,419.29,417.589711475,49097061.0
2021-06-03,417.85,419.99,416.28,416.039881699,58138763.0
2021-06-04,420.75,422.92,418.8422,419.844912496,55938789.0
2021-06-07,422.59,422.78,421.19,419.43758544,51555032.0
2021-06-08,423.11,423.21,420.32,419.526998696,47134279.0
2021-06-09,423.18,423.26,421.41,418.901105902,48436342.0
2021-06-10,422.96,424.63,421.55,420.848327928,51020147.0
2021-06-11,424.2,424.43,422.82,421.543764366,45570828.0
2021-06-14,424.43,425.37,423.1,422.487570961,42358478.0
2021-06-15,425.42,425.46,423.54,421.712656073,51508508.0
2021-06-16,424.63,424.87,419.92,419.35810699,79250069.0
2021-06-17,421.67,423.02,419.32,419.219019702,90949659.0
2021-06-18,417.09,417.8281,414.7,413.581886446,118676302.0
2021-06-21,416.8,421.06,415.93,419.502729995,72822028.0
2021-06-22,420.85,424.0,420.08,421.745473764,57700303.0
2021-06-23,423.19,424.05,422.51,421.237118509,49445414.0
2021-06-24,424.89,425.55,424.62,423.72905603,45110288.0
2021-06-25,425.9,427.0943,425.55,425.234186293,58129525.0
2021-06-28,427.17,427.65,425.89,426.0914128,53159581.0
2021-06-29,427.88,428.56,427.13,426.320671052,35970515.0
2021-06-30,427.21,428.78,427.18,426.679510055,64827858.0
2021-07-01,428.87,430.6,428.8,429.041866824,53441027.0
2021-07-02,431.67,434.1,430.5218,432.321256602,57697668.0
2021-07-06,433.78,434.01,430.01,431.533804345,68710419.0
2021-07-07,433.66,434.76,431.51,433.058870108,63549456.0
2021-07-08,428.78,431.73,427.52,429.530286578,97595232.0
2021-07-09,432.53,435.84,430.714,434.115451617,76238584.0
2021-07-12,435.43,437.35,434.97,435.67042063,52889585.0
2021-07-13,436.24,437.84,435.31,434.185225867,52911312.0
2021-07-14,437.4,437.92,434.91,434.833129623,64130352.0
2021-07-15,434.81,435.53,432.72,433.34793486,55126358.0
2021-07-16,436.01,436.06,430.92,429.948932082,75874662.0
2021-07-19,426.19,431.4089,421.97,423.599475279,147987000.0
2021-07-20,425.68,432.42,424.83,429.66983508,99608174.0
2021-07-21,432.34,434.7,431.0111,433.148579859,64724389.0
2021-07-22,434.74,435.72,433.69,434.055645116,47878539.0
2021-07-23,437.52,440.3,436.79,438.521197153,63766637.0
2021-07-26,439.31,441.03,439.26,439.597714162,43719187.0
2021-07-27,439.91,439.94,435.99,437.594196396,67397137.0
2021-07-28,439.68,440.3,437.31,437.414776894,52472360.0
2021-07-29,439.815,441.8,439.81,439.228907409,45910298.0
2021-07-30,437.91,440.06,437.77,437.095808891,68951202.0
2021-08-02,440.34,440.93,437.21,436.178775884,58783297.0
2021-08-03,438.44,441.28,436.1,439.727294913,58053896.0
2021-08-04,439.78,441.1243,438.73,437.564293145,46732212.0
2021-08-05,440.22,441.85,439.88,440.335327668,38969659.0
2021-08-06,442.1,442.94,441.8,441.062973425,46930008.0
2021-08-09,442.46,442.795,441.31,440.704134422,41222585.0
2021-08-10,442.61,443.44,441.88,441.252360676,43339275.0
2021-08-11,443.82,443.882,442.62,442.348813185,44034340.0
2021-08-12,443.62,445.2572,442.66,443.674523946,38942418.0
2021-08-13,445.59,445.94,445.07,444.481911703,38673164.0
2021-08-16,444.53,447.11,442.87,445.528525462,73930864.0
2021-08-17,444.24,444.96,440.85,442.607974687,92673933.0
2021-08-18,442.96,444.625,438.92,437.763648147,89351931.0
2021-08-19,436.27,441.14,436.12,438.441455153,92812246.0
2021-08-20,440.23,443.71,439.71,441.930167682,72008712.0
2021-08-23,445.16,448.23,443.4355,445.817590214,54973038.0
2021-08-24,447.97,448.54,447.42,446.52530047,38744714.0
2021-08-25,448.17,449.457,447.77,447.462268978,40529711.0
2021-08-26,448.61,448.86,446.16,444.820815206,57829572.0
2021-08-27,447.12,450.65,447.06,448.797947489,77235113.0
2021-08-30,450.97,453.07,450.71,450.771562005,48357355.0
2021-08-31,452.13,452.49,450.92,450.10372275,59300213.0
2021-09-01,452.56,453.11,451.545,450.342948752,48721378.0
2021-09-02,453.32,454.05,451.91,451.728466013,42830867.0
2021-09-03,451.98,453.63,451.55,451.618820762,47234364.0
2021-09-07,452.71,452.81,450.7423,450.004045249,51671534.0
2021-09-08,450.89,451.67,448.86,449.455818994,56181907.0
2021-09-09,450.7,452.57,448.72,447.532043228,57970407.0
2021-09-10,451.04,451.49,445.31,444.003459699,89948174.0
2021-09-13,448.64,448.92,444.11,445.139783208,83738649.0
2021-09-14,448.12,448.34,443.22,442.737555438,78197140.0
2021-09-15,444.62,448.41,443.44,446.435590719,78792222.0
2021-09-16,447.32,448.36,444.02,445.727880463,77786735.0
2021-09-17,444.92,445.37,441.02,441.4,118425037.0
2021-09-20,434.88,436.56,428.86,434.04,166445534.0
2021-09-21,436.53,437.91,433.07,433.63,92526112.0
2021-09-22,436.05,440.03,433.747,437.86,102350143.0
2021-09-23,439.85,444.89,439.6,443.18,76395981.0
2021-09-24,441.44,444.67,441.21,443.91,62094837.0
2021-09-27,442.81,444.05,441.9,442.64,61371108.0
2021-09-28,439.69,440.04,432.94,433.72,130436306.0
2021-09-29,435.19,437.04,433.85,434.45,82329213.0
2021-09-30,436.02,436.77,428.78,429.14,140505979.0
2021-10-01,430.98,436.0329,427.23,434.24,129240106.0
2021-10-04,433.0,433.96,426.36,428.64,128569957.0
2021-10-05,430.24,435.49,429.39,433.1,90682520.0
2021-10-06,429.27,435.1199,427.54,434.9,113032245.0
2021-10-07,438.39,441.68,438.2,438.66,72437499.0
2021-10-08,439.48,439.89,437.19,437.86,74557404.0
2021-10-11,437.16,440.26,434.62,434.69,65233285.0
2021-10-12,435.67,436.1,432.78,433.62,71181163.0
2021-10-13,434.71,436.05,431.54,435.18,72973979.0
2021-10-14,439.08,442.66,438.58,442.5,70236825.0
2021-10-15,444.75,446.26,444.09,445.87,66260210.0
2021-10-18,443.97,447.55,443.27,447.19,62213228.0
2021-10-19,448.92,450.71,448.27,450.64,46996827.0
2021-10-20,451.13,452.732,451.01,452.41,49571569.0
2021-10-21,451.77,453.829,451.31,453.59,41305438.0
2021-10-22,453.13,454.67,451.05,453.12,58845088.0
2021-10-25,454.28,455.9,452.39,455.55,45214507.0
2021-10-26,457.2,458.49,455.56,455.96,56075116.0
2021-10-27,456.45,457.16,453.86,453.94,72437997.0
2021-10-28,455.46,458.4,455.45,458.32,51437944.0
2021-10-29,455.87,459.56,455.56,459.25,70162424.0
2021-11-01,460.3,460.7021,458.2,460.04,47474495.0
2021-11-02,460.22,462.23,460.08,461.9,47840033.0
2021-11-03,461.3,465.15,460.83,464.72,52509825.0
2021-11-04,465.36,467.0,464.99,466.91,52847087.0
2021-11-05,469.28,470.65,466.92,468.53,66390563.0
2021-11-08,469.7,470.23,468.2031,468.93,50405194.0
2021-11-09,469.32,469.57,465.88,467.38,50232447.0
2021-11-10,465.58,467.38,462.04,463.62,69429653.0
2021-11-11,465.21,465.29,463.75,463.77,34848495.0
2021-11-12,465.12,467.86,464.11,467.27,51018081.0
2021-11-15,468.64,468.81,466.23,467.43,46980500.0
2021-11-16,467.15,470.485,467.07,469.28,48857502.0
2021-11-17,469.0,469.19,467.48,468.14,47858289.0
2021-11-18,469.24,470.01,466.34,469.73,50625607.0
2021-11-19,469.61,470.94,468.5,468.89,57315573.0
2021-11-22,470.89,473.54,467.35,467.57,72761954.0
2021-11-23,467.22,469.095,464.45,468.19,73206538.0
2021-11-24,466.06,469.57,465.19,469.44,61858813.0
2021-11-26,462.34,463.9,457.77,458.97,112669636.0
2021-11-29,464.07,466.56,461.73,464.6,86268818.0
2021-11-30,462.0,464.03,455.3,455.56,148559598.0
2021-12-01,461.64,464.67,450.29,450.5,132485835.0
2021-12-02,450.73,459.07,450.31,457.4,127637758.0
2021-12-03,459.17,460.3,448.92,453.42,137331647.0
2021-12-06,456.13,460.79,453.56,458.79,98977532.0
2021-12-07,464.41,468.88,458.6546,468.28,95484688.0
2021-12-08,468.7,470.0,466.83,469.52,72238777.0
2021-12-09,468.15,469.6291,466.14,466.35,61272568.0
2021-12-10,469.23,470.9,466.51,470.74,77159757.0