drift/data/TLT.csv

time,open,high,low,close,volume
2017-11-10,124.71,124.84,123.96,114.199525557,11980950.0
2017-11-13,124.8,124.81,124.31,114.438783225,5880784.0
2017-11-14,124.77,125.24,124.77,115.211769538,6195891.0
2017-11-15,126.06,126.67,125.64,116.463271188,9568163.0
2017-11-16,126.01,126.33,125.45,115.451027207,5894944.0
2017-11-17,126.07,126.44,125.96,116.306833482,6938792.0
2017-11-20,125.91,126.38,125.91,116.260822392,4232349.0
2017-11-21,127.09,127.29,126.31,116.628911112,5818422.0
2017-11-22,126.62,127.2,126.51,117.006202051,4140708.0
2017-11-24,126.93,127.03,126.69,116.68412442,3141388.0
2017-11-27,126.86,127.05,126.42,116.518484496,6079853.0
2017-11-28,126.77,127.18,126.47,116.674922202,5983021.0
2017-11-29,125.56,125.68,125.1,115.524644951,14547146.0
2017-11-30,125.31,125.52,124.44,115.138151794,9630008.0
2017-12-01,125.87,127.69,125.1,116.688453144,24583127.0
2017-12-04,125.92,126.67,125.81,116.743777578,9609316.0
2017-12-05,126.47,127.5,126.45,117.324684141,10958930.0
2017-12-06,127.87,128.23,127.66,117.730396661,11834449.0
2017-12-07,127.93,128.1,126.3,116.808322752,13056807.0
2017-12-08,126.59,126.74,126.24,116.817543491,4786306.0
2017-12-11,126.86,127.09,126.41,116.577804275,3863802.0
2017-12-12,126.17,126.41,125.67,116.531700579,7502439.0
2017-12-13,126.81,127.39,126.59,117.407670793,8532859.0
2017-12-14,127.05,127.98,126.79,117.905590703,6884986.0
2017-12-15,127.81,128.59,127.56,118.348186179,7239398.0
2017-12-18,127.97,128.0,126.91,117.269359706,7239706.0
2017-12-19,126.32,126.38,125.07,115.747937757,11045782.0
2017-12-20,124.31,124.71,123.95,114.466255024,10005783.0
2017-12-21,124.03,124.86,124.0,115.131585751,7026878.0
2017-12-22,124.7,124.84,124.53,115.288667369,3974571.0
2017-12-26,124.98,125.53,124.97,115.63055089,3168442.0
2017-12-27,125.71,126.98,125.7,117.136686402,9059659.0
2017-12-28,126.53,126.83,126.37,117.035045355,5297264.0
2017-12-29,126.5,127.12,126.48,117.219847259,7580515.0
2018-01-02,126.49,126.51,125.07,115.953954221,16238206.0
2018-01-03,126.0,126.2,125.49,116.508359931,8605121.0
2018-01-04,125.65,126.16,125.37,116.489879741,9217876.0
2018-01-05,125.87,126.18,125.36,116.157236315,10915437.0
2018-01-08,125.99,126.03,125.17,116.083315553,8850576.0
2018-01-09,124.81,124.83,123.81,114.530979566,16226402.0
2018-01-10,122.81,123.93,122.66,114.392378138,14302604.0
2018-01-11,123.51,124.59,123.31,114.863622992,12511001.0
2018-01-12,124.1,124.79,123.91,115.05766499,9987129.0
2018-01-16,125.17,125.28,124.56,115.538149939,9125890.0
2018-01-17,125.08,125.64,124.6,115.381068321,8326973.0
2018-01-18,123.93,124.27,123.54,114.309217282,10843892.0
2018-01-19,123.4,123.56,122.98,113.708611096,11374309.0
2018-01-22,123.45,123.71,122.99,113.819492238,8985125.0
2018-01-23,123.81,124.2,123.24,114.309217282,12325687.0
2018-01-24,122.85,123.13,122.54,113.690130906,9038909.0
2018-01-25,123.16,124.15,122.8,114.623380517,12173297.0
2018-01-26,123.88,123.91,123.1,114.19833614,6462945.0
2018-01-29,122.97,122.97,122.3,113.403687956,12223038.0
2018-01-30,122.28,122.37,121.7,112.738401104,12064454.0
2018-01-31,122.87,122.93,121.94,113.403687956,18045079.0
2018-02-01,122.48,122.53,120.63,111.763156184,18632780.0
2018-02-02,120.15,120.26,119.24,110.726082986,23944423.0
2018-02-05,119.17,121.82,118.64,111.772415766,28606241.0
2018-02-06,120.42,120.87,119.72,111.077947107,10935439.0
2018-02-07,120.13,120.33,118.56,110.022354745,16271063.0
2018-02-08,118.01,119.18,117.85,109.901980178,15155094.0
2018-02-09,118.11,119.09,117.79,109.207511519,15661576.0
2018-02-12,118.56,119.3,118.19,109.689009789,10944598.0
2018-02-13,118.61,119.01,118.39,110.179767641,8157569.0
2018-02-14,118.46,118.54,117.47,108.957502801,12043313.0
2018-02-15,118.19,118.8,117.99,109.327886086,8222416.0
2018-02-16,119.04,119.21,118.34,109.920499342,8454089.0
2018-02-20,118.28,118.51,117.78,109.439001072,8268822.0
2018-02-21,118.24,118.29,116.51,108.096361664,12054315.0
2018-02-22,117.24,117.66,117.0,108.420447038,9317852.0
2018-02-23,117.88,118.31,117.72,109.383443579,9072850.0
2018-02-26,118.68,118.91,118.04,109.420481907,8771646.0
2018-02-27,118.52,118.66,117.26,109.263069011,12525659.0
2018-02-28,118.47,118.83,118.25,109.95753767,9311606.0
2018-03-01,118.43,119.62,118.15,110.706621197,12287700.0
2018-03-02,118.85,118.93,118.12,109.806642798,10064302.0
2018-03-05,118.75,118.8,117.63,109.509742707,5658174.0
2018-03-06,118.36,118.68,118.12,109.611802113,5452045.0
2018-03-07,118.57,118.68,117.96,109.491186452,4461757.0
2018-03-08,118.31,118.99,118.26,110.122099144,7086716.0
2018-03-09,117.99,118.27,117.59,109.398405173,6570366.0
2018-03-12,118.31,118.66,118.19,110.029317865,5801739.0
2018-03-13,118.31,119.37,118.19,110.586005535,7455302.0
2018-03-14,119.4,120.4,119.37,111.560208956,10175049.0
2018-03-15,120.17,120.49,119.93,111.560208956,6757935.0
2018-03-16,119.8,120.01,119.55,111.16124946,6084329.0
2018-03-19,119.21,119.97,119.2,110.808680603,8491173.0
2018-03-20,118.91,119.22,118.83,110.363330467,5445971.0
2018-03-21,118.66,119.42,118.11,110.483946129,9742409.0
2018-03-22,120.31,120.82,119.67,111.578765212,12136574.0
2018-03-23,119.68,120.31,119.62,111.495262062,7250408.0
2018-03-26,120.0,120.45,119.67,111.068468182,8237947.0
2018-03-27,119.83,121.12,119.81,112.256068543,9168508.0
2018-03-28,121.45,121.64,120.95,112.552968634,7412538.0
2018-03-29,121.54,122.29,121.51,113.100378175,9694323.0
2018-04-02,121.35,122.36,121.16,113.323455914,12036489.0
2018-04-03,121.36,121.48,120.83,112.449448295,9855032.0
2018-04-04,121.35,121.46,120.6,112.21699946,6654312.0
2018-04-05,120.1,120.27,119.77,111.380183655,7603733.0
2018-04-06,120.66,121.15,120.22,112.598215549,8831225.0
2018-04-09,120.64,121.3,120.35,112.784174617,6307525.0
2018-04-10,121.2,121.38,120.78,112.579619642,6048601.0
2018-04-11,121.85,121.89,121.27,112.979431638,5901296.0
2018-04-12,121.04,121.07,120.41,112.151913787,6622829.0
2018-04-13,120.52,121.13,120.5,112.412256481,4963954.0
2018-04-16,120.23,120.97,120.18,112.449448295,4491254.0
2018-04-17,120.92,121.58,120.82,112.756280757,5590360.0
2018-04-18,121.29,121.34,120.28,111.854379278,8138401.0
2018-04-19,119.42,119.53,118.81,110.943179846,9875870.0
2018-04-20,118.89,119.13,118.43,110.143555854,7579370.0
2018-04-23,118.33,118.62,118.08,110.171449715,7073216.0
2018-04-24,118.21,118.45,117.76,109.669360231,8190786.0
2018-04-25,117.41,117.65,116.94,108.934821914,6603780.0
2018-04-26,117.73,118.13,117.59,109.697254092,6528572.0
2018-04-27,118.47,118.95,118.44,110.54336785,5402102.0
2018-04-30,119.08,119.56,118.94,110.738624871,8321071.0
2018-05-01,118.77,118.84,118.23,110.340749639,7979321.0
2018-05-02,118.64,118.87,118.26,110.21960871,4644051.0
2018-05-03,118.84,119.31,118.68,110.713490961,6345335.0
2018-05-04,119.23,119.23,118.49,110.881224555,4283487.0
2018-05-07,118.97,119.02,118.74,110.704172428,3647906.0
2018-05-08,118.55,119.0,118.3,110.601668564,6091243.0
2018-05-09,118.12,118.42,117.98,109.940052719,7832538.0
2018-05-10,118.55,118.98,118.35,110.825313357,7101525.0
2018-05-11,119.32,119.36,118.82,111.104869348,4273364.0
2018-05-14,118.8,118.99,118.59,110.517801767,4996183.0
2018-05-15,117.56,117.58,116.7,109.259799807,12901003.0
2018-05-16,117.42,117.53,116.79,108.840465821,6518040.0
2018-05-17,116.63,116.82,116.09,108.290672372,7330707.0
2018-05-18,116.51,117.29,116.51,109.222525675,9606468.0
2018-05-21,117.13,117.38,116.95,109.278436874,4448525.0
2018-05-22,117.29,117.35,116.85,109.110703279,4700736.0
2018-05-23,117.75,118.11,117.66,109.902778587,9633993.0
2018-05-24,118.69,119.06,118.64,110.778720692,8204131.0
2018-05-25,119.56,119.84,119.47,111.468292136,8482823.0
2018-05-29,120.79,122.52,120.43,113.909747791,21668143.0
2018-05-30,121.0,121.48,120.74,113.145628082,11616340.0
2018-05-31,121.56,121.98,120.95,112.959257421,10769941.0
2018-06-01,120.17,120.71,119.85,112.363803161,8718753.0
2018-06-04,120.11,120.14,119.37,111.551197103,7156542.0
2018-06-05,119.96,120.16,119.62,111.812725489,5635865.0
2018-06-06,119.08,119.1,118.42,110.906716436,7813347.0
2018-06-07,118.69,120.49,118.68,111.980850881,13238306.0
2018-06-08,119.56,119.85,119.44,111.644600098,6790574.0
2018-06-11,119.07,119.39,118.94,111.439113509,6844224.0
2018-06-12,118.93,119.46,118.89,111.467134407,6048154.0
2018-06-13,119.45,119.64,118.63,111.41109261,8834656.0
2018-06-14,119.78,120.3,119.48,112.335782262,10078771.0
2018-06-15,120.83,121.09,120.3,112.438525557,7992758.0
2018-06-18,120.48,120.56,120.04,112.335782262,4893710.0
2018-06-19,120.97,121.23,120.7,112.989603228,6133301.0
2018-06-20,120.77,120.79,119.9,111.99953148,6879114.0
2018-06-21,120.36,120.75,120.22,112.587970349,7235850.0
2018-06-22,120.09,120.62,120.06,112.578630049,4082473.0
2018-06-25,120.66,121.11,120.64,112.830818136,8363674.0
2018-06-26,120.77,121.03,120.66,112.989603228,5450031.0
2018-06-27,121.75,122.18,121.55,114.054397373,8173837.0
2018-06-28,122.13,122.25,121.83,114.082418271,7109543.0
2018-06-29,122.17,122.5,121.65,113.690125692,11164777.0
2018-07-02,121.74,121.75,121.29,113.601336805,9661972.0
2018-07-03,121.53,122.03,121.53,114.20983181,3808806.0
2018-07-05,122.06,122.53,122.01,114.537482967,3860359.0
2018-07-06,122.75,122.92,122.48,114.911941432,4679906.0
2018-07-09,122.07,122.21,121.9,114.172385964,5952743.0
2018-07-10,121.87,122.13,121.81,114.163024502,5759682.0
2018-07-11,122.45,122.55,122.09,114.603013198,6869150.0
2018-07-12,122.17,122.47,122.14,114.593651737,4824734.0
2018-07-13,122.61,122.87,122.47,114.883857047,4078970.0
2018-07-16,122.21,122.29,121.64,114.406422504,5517099.0
2018-07-17,122.29,122.39,121.9,114.191108887,3764341.0
2018-07-18,122.02,122.04,121.39,113.732397267,6329961.0
2018-07-19,121.8,122.45,121.77,114.453229812,6166739.0
2018-07-20,121.58,121.59,120.7,113.049010569,10469693.0
2018-07-23,120.38,120.38,119.18,111.654152787,11571846.0
2018-07-24,119.28,119.82,119.14,112.037972713,9053492.0
2018-07-25,120.02,120.26,119.26,111.860104942,7357068.0
2018-07-26,119.71,119.88,119.16,111.644791325,6821057.0
2018-07-27,119.85,119.87,119.4,111.832020558,4542059.0
2018-07-30,118.99,119.41,118.97,111.448200631,7111165.0
2018-07-31,119.79,119.86,119.56,112.056695637,6797432.0
2018-08-01,118.29,118.84,118.07,111.145649425,13312687.0
2018-08-02,118.62,118.74,118.3,111.305152721,4451078.0
2018-08-03,118.83,119.29,118.81,111.858722982,6162443.0
2018-08-06,119.54,119.84,119.27,111.92440081,4200296.0
2018-08-07,119.03,119.1,118.57,111.342682908,5346872.0
2018-08-08,118.66,119.03,118.61,111.45527347,5641629.0
2018-08-09,119.23,119.83,119.12,112.39352815,7144257.0
2018-08-10,120.37,121.05,120.28,113.209809722,8457940.0
2018-08-13,120.25,120.7,120.21,112.975246052,7923199.0
2018-08-14,120.54,120.56,120.03,112.721917288,4251313.0
2018-08-15,120.66,121.13,120.57,113.378695564,7649988.0
2018-08-16,120.81,120.93,120.28,113.369313017,5400385.0
2018-08-17,121.09,121.39,120.75,113.510051219,3537626.0
2018-08-20,121.64,121.91,121.54,114.27003751,5604121.0
2018-08-21,121.37,121.53,121.07,113.885353092,4695004.0
2018-08-22,122.0,122.05,121.58,114.335715338,5309599.0
2018-08-23,122.0,122.13,121.78,114.513983727,5329024.0
2018-08-24,121.62,122.33,121.49,114.739164851,6092150.0
2018-08-27,121.78,121.87,121.52,114.082386574,6407403.0
2018-08-28,121.0,121.09,120.68,113.397460658,4929337.0
2018-08-29,120.94,121.15,120.62,113.547581407,5613329.0
2018-08-30,121.31,121.46,121.08,113.791527623,5302865.0
2018-08-31,121.89,121.92,120.89,113.528816313,9677540.0
2018-09-04,119.96,120.1,119.75,112.874227923,18343553.0
2018-09-05,119.76,119.9,119.55,112.573305213,9422630.0
2018-09-06,119.76,120.4,119.69,112.98707394,9566047.0
2018-09-07,119.33,119.4,118.99,112.0278828,11212607.0
2018-09-10,119.17,119.6,119.17,112.441651527,6386352.0
2018-09-11,119.08,119.17,118.6,111.585902569,5440021.0
2018-09-12,119.05,119.17,118.9,111.849209941,3347210.0
2018-09-13,119.34,119.57,118.98,112.018478965,4833033.0
2018-09-14,118.41,118.91,118.3,111.482460387,5579455.0
2018-09-17,118.18,118.82,118.12,111.482460387,5432961.0
2018-09-18,118.06,118.07,117.16,110.316384884,10182303.0
2018-09-19,117.11,117.11,116.19,109.658116455,13379645.0
2018-09-20,116.58,117.3,116.47,110.165923529,8657325.0
2018-09-21,116.87,117.28,116.84,110.118904356,6173846.0
2018-09-24,116.74,117.27,116.72,109.836789315,5505769.0
2018-09-25,116.48,116.74,116.4,109.723943298,6650853.0
2018-09-26,116.93,117.58,116.66,110.495057744,9512864.0
2018-09-27,117.24,117.65,117.1,110.570288421,5758577.0
2018-09-28,117.85,117.91,117.22,110.278769546,12807703.0
2018-10-01,116.66,116.83,116.12,109.470856014,22442374.0
2018-10-02,116.67,117.13,116.6,110.140027842,8266949.0
2018-10-03,116.27,116.36,114.24,108.226761912,20829180.0
2018-10-04,114.13,114.39,113.71,107.463340531,16207617.0
2018-10-05,113.39,113.72,112.62,106.53969491,18096505.0
2018-10-08,112.99,113.11,112.64,106.181546608,5855890.0
2018-10-09,113.14,113.85,113.07,107.255991514,11530860.0
2018-10-10,113.14,113.58,112.79,106.9638179,15290066.0
2018-10-11,114.0,115.15,113.79,108.264461733,16087021.0
2018-10-12,114.39,115.01,114.28,107.887463521,6794138.0
2018-10-15,114.66,114.82,114.29,107.840338744,7146281.0
2018-10-16,114.39,114.72,114.16,108.085387582,4762322.0
2018-10-17,114.66,114.79,113.98,107.444490621,5880696.0
2018-10-18,113.62,114.39,113.55,107.4067908,5728828.0
2018-10-19,113.85,113.95,113.41,107.171166917,10892437.0
2018-10-22,113.95,114.08,113.53,107.029792587,3244179.0
2018-10-23,114.76,115.02,113.84,107.369090978,10330735.0
2018-10-24,114.36,114.82,114.24,108.179637136,16008012.0
2018-10-25,114.54,114.74,114.23,107.72723928,12613470.0
2018-10-26,114.93,115.32,114.79,108.377561197,18582470.0
2018-10-29,114.84,115.02,114.26,108.132512359,7679887.0
2018-10-30,114.26,114.54,114.02,107.595289906,9939616.0
2018-10-31,113.74,113.96,113.21,107.048642497,8706583.0
2018-11-01,112.85,113.56,112.84,107.147318952,6100276.0
2018-11-02,113.17,113.26,111.9,105.815181401,11315059.0
2018-11-05,112.48,112.71,112.35,106.230883899,4760223.0
2018-11-06,112.6,112.73,112.33,106.164749411,3159875.0
2018-11-07,113.19,113.4,112.41,106.306466171,9313311.0
2018-11-08,112.96,112.97,112.41,106.297018387,6905193.0
2018-11-09,112.75,113.5,112.72,107.090632248,6465323.0
2018-11-12,113.95,114.31,113.91,107.789768268,6840265.0
2018-11-13,113.71,114.02,113.48,107.723633779,6525830.0
2018-11-14,113.48,114.52,113.3,107.789768268,8690822.0
2018-11-15,114.44,114.54,113.68,107.742529348,7879799.0
2018-11-16,114.2,114.81,113.92,108.366083095,9236764.0
2018-11-19,114.41,115.02,114.41,108.668412185,7027204.0
2018-11-20,115.24,115.46,114.93,108.706203321,6332804.0
2018-11-21,114.89,115.09,114.54,108.668412185,4951058.0
2018-11-23,115.67,115.76,115.09,108.781785593,3027861.0
2018-11-26,114.86,115.06,114.78,108.536143208,6599041.0
2018-11-27,114.81,115.25,114.76,108.658964401,5967245.0
2018-11-28,114.85,115.02,114.36,108.129888494,7814288.0
2018-11-29,114.92,115.25,114.59,108.555038776,7295627.0
2018-11-30,115.31,115.42,114.98,108.96129349,9126693.0
2018-12-03,114.68,115.88,114.66,109.733023449,9763851.0
2018-12-04,116.81,118.67,116.63,111.570114107,18100549.0
2018-12-06,118.54,119.2,118.13,111.920487068,15319440.0
2018-12-07,117.81,118.53,117.52,112.128816936,8608467.0
2018-12-10,118.87,119.28,118.44,112.592824371,8777672.0
2018-12-11,118.97,119.38,118.61,112.573885292,8071952.0
2018-12-12,118.58,118.72,118.24,112.071999699,6182206.0
2018-12-13,118.46,118.58,117.98,111.806852594,5564328.0
2018-12-14,118.55,118.77,118.22,112.195103713,8169221.0
2018-12-17,118.59,119.3,118.58,112.848501936,9726781.0
2018-12-18,119.07,119.79,118.94,113.522630876,10019103.0
2018-12-19,120.11,121.66,119.92,115.022344562,23046272.0
2018-12-20,122.01,122.03,120.67,114.604702776,18543731.0
2018-12-21,121.14,121.21,120.39,114.585719058,9945103.0
2018-12-24,121.13,121.42,120.91,115.155230584,8377482.0
2018-12-26,120.99,121.39,119.97,113.921288944,11700412.0
2018-12-27,121.26,121.38,119.98,113.940272662,12146772.0
2018-12-28,120.4,121.05,120.29,114.898950398,9879116.0
2018-12-31,120.65,121.56,120.46,115.335575901,17408971.0
2019-01-02,121.66,122.16,121.34,115.943054862,19841527.0
2019-01-03,122.29,123.86,122.23,117.262423231,21187045.0
2019-01-04,122.34,122.56,121.65,115.905087427,12970226.0
2019-01-07,122.62,122.65,121.62,115.563380511,8498104.0
2019-01-08,121.69,121.94,121.39,115.259641031,7737103.0
2019-01-09,121.26,121.43,120.8,115.079295714,9349245.0
2019-01-10,121.28,121.41,120.34,114.33893073,8222860.0
2019-01-11,120.83,121.27,120.68,114.785048092,5786934.0
2019-01-14,120.9,121.01,120.24,114.357914448,6730681.0
2019-01-15,120.56,120.57,119.95,113.940272662,8997352.0
2019-01-16,119.59,120.39,119.51,114.054174967,6048446.0
2019-01-17,120.22,120.53,119.89,114.082650543,8153350.0
2019-01-18,119.84,120.12,119.39,113.484663441,14106447.0
2019-01-22,120.31,120.72,120.07,114.253504001,8881133.0
2019-01-23,119.88,120.62,119.83,114.206044707,5776907.0
2019-01-24,120.91,121.26,120.71,114.95590155,7121480.0
2019-01-25,120.59,120.75,120.32,114.405373742,6460820.0
2019-01-28,120.54,120.94,120.41,114.291471436,6435820.0
2019-01-29,120.53,121.04,120.39,114.870474821,5750177.0
2019-01-30,120.84,120.98,120.33,114.785048092,10571325.0
2019-01-31,121.55,122.18,121.5,115.772201404,11843413.0
2019-02-01,121.48,121.57,120.84,115.074400763,12024576.0
2019-02-04,120.44,120.55,120.02,114.560675759,8966375.0
2019-02-05,120.73,121.23,120.66,115.083914189,6983255.0
2019-02-06,121.36,121.41,120.73,115.140994745,5184018.0
2019-02-07,121.46,121.91,121.23,115.902068824,8781040.0
2019-02-08,122.26,122.47,122.07,116.396766975,5885427.0
2019-02-11,121.86,122.18,121.75,115.940122528,4353004.0
2019-02-12,121.66,121.75,121.2,115.645206322,7939591.0
2019-02-13,121.15,121.39,120.91,115.207588726,4757681.0
2019-02-14,122.14,122.2,121.58,115.86401512,5868918.0
2019-02-15,121.56,122.02,121.54,116.044770213,5527244.0
2019-02-19,122.42,122.54,121.95,116.339686419,5872819.0
2019-02-20,121.95,122.08,121.59,116.00671651,4455832.0
2019-02-21,121.07,121.16,120.7,114.969753077,7382942.0
2019-02-22,121.47,121.95,121.42,115.654719748,6374560.0
2019-02-25,121.17,121.3,120.92,115.312236412,6293534.0
2019-02-26,121.73,121.82,121.36,115.883041972,6028892.0
2019-02-27,121.12,121.13,120.28,114.570189185,7737411.0
2019-02-28,120.56,120.62,119.71,114.18013872,9533457.0
2019-03-01,119.33,119.53,118.64,113.127279303,13541090.0
2019-03-04,119.29,119.77,119.06,114.0139165,9808468.0
2019-03-05,119.28,119.87,119.27,114.252259832,5595345.0
2019-03-06,119.92,120.52,119.89,114.671744097,7766707.0
2019-03-07,120.64,121.26,120.61,115.415375295,8187227.0
2019-03-08,121.12,121.69,120.85,115.901595693,7517600.0
2019-03-11,121.4,121.42,120.98,115.558381294,5158011.0
2019-03-12,121.3,122.23,121.26,116.368748624,6422386.0
2019-03-13,121.66,121.96,121.62,116.149472759,4386732.0
2019-03-14,121.69,121.76,120.92,115.310504228,8188564.0
2019-03-15,121.74,121.95,121.4,116.073202892,4302045.0
2019-03-18,121.57,121.87,121.52,116.006466759,3893364.0
2019-03-19,121.09,121.62,120.89,115.74905596,5220325.0
2019-03-20,121.74,122.85,121.73,116.959840089,10123663.0
2019-03-21,122.96,123.09,122.74,117.217250888,7182572.0
2019-03-22,124.21,125.28,124.06,119.038193948,13077043.0
2019-03-25,124.81,125.94,124.51,119.228868614,9736593.0
2019-03-26,124.7,125.29,124.62,119.143065014,7502260.0
2019-03-27,125.42,126.34,125.31,120.239444343,14207179.0
2019-03-28,126.25,126.69,126.01,120.658928608,9143238.0
2019-03-29,125.68,126.47,125.64,120.544523809,10841631.0
2019-04-01,125.29,125.36,124.19,118.836259943,16501475.0
2019-04-02,124.48,124.74,124.25,119.056026283,9725032.0
2019-04-03,123.61,123.87,123.37,118.024079988,10407417.0
2019-04-04,123.6,123.89,123.44,118.358507028,7503361.0
2019-04-05,123.62,124.17,123.58,118.511387961,6322026.0
2019-04-08,123.83,123.95,123.52,118.090965396,4446429.0
2019-04-09,124.22,124.34,123.77,118.463612669,7020320.0
2019-04-10,124.27,124.52,124.1,118.750264418,7519916.0
2019-04-11,123.93,124.02,123.41,118.052745163,8679319.0
2019-04-12,122.89,123.06,122.63,117.211900033,7005541.0
2019-04-15,122.78,122.99,122.72,117.50810684,3070036.0
2019-04-16,122.51,122.63,122.14,116.772367352,8927558.0
2019-04-17,122.13,122.57,122.11,116.820142644,6118702.0
2019-04-18,122.81,123.1,122.78,117.431666374,27589692.0
2019-04-22,122.47,122.57,122.24,116.867917935,6241353.0
2019-04-23,122.61,122.7,122.39,117.116349451,6239726.0
2019-04-24,123.11,123.59,123.09,118.071855279,7302206.0
2019-04-25,123.49,123.62,123.1,117.89986423,5380867.0
2019-04-26,123.98,124.02,123.64,118.301176678,5950651.0
2019-04-29,123.23,123.35,122.85,117.546327074,10246172.0
2019-04-30,122.95,123.74,122.93,118.148295746,7957662.0
2019-05-01,123.69,124.45,123.6,118.634562217,14372113.0
2019-05-02,123.68,123.81,123.04,118.06963573,6613062.0
2019-05-03,123.66,123.88,123.37,118.404761612,6191750.0
2019-05-06,124.31,124.38,123.93,118.730312469,4482690.0
2019-05-07,124.53,125.14,124.39,119.639939863,8984929.0
2019-05-08,125.15,125.3,124.3,119.122888502,6907690.0
2019-05-09,125.11,125.3,124.31,119.611214787,9412288.0
2019-05-10,124.89,125.45,124.59,119.448439359,6037925.0
2019-05-13,125.4,125.93,125.25,120.386791829,10501611.0
2019-05-14,125.51,125.65,125.2,120.032515896,5690447.0
2019-05-15,126.21,126.27,125.77,120.769792837,9566544.0
2019-05-16,125.81,125.83,125.53,120.367641778,7666369.0
2019-05-17,126.28,126.3,125.69,120.635742484,4747076.0
2019-05-20,126.12,126.38,125.65,120.386791829,6043112.0
2019-05-21,125.6,125.72,125.3,120.195291325,4022162.0
2019-05-22,125.77,126.33,125.72,120.884693139,5675312.0
2019-05-23,126.89,128.09,126.88,122.244346717,9743687.0
2019-05-24,127.56,127.78,127.39,122.349671994,4981893.0
2019-05-28,128.27,128.9,128.09,123.230574313,8098871.0
2019-05-29,129.67,129.9,129.0,123.604000296,13260571.0
2019-05-30,129.33,130.23,128.89,124.666828093,13024761.0
2019-05-31,130.9,131.9,130.81,126.2275572,18933634.0
2019-06-03,131.91,132.58,131.55,127.069712264,17822448.0
2019-06-04,131.39,131.76,130.55,125.620941005,14250018.0
2019-06-05,130.52,130.95,130.12,124.910947143,8815195.0
2019-06-06,130.97,131.59,130.32,125.313916632,9621094.0
2019-06-07,131.79,132.07,131.44,126.398096449,11378665.0
2019-06-10,130.68,130.7,130.32,125.208377004,8289092.0
2019-06-11,130.42,130.76,130.32,125.285133097,5115128.0
2019-06-12,130.39,130.75,130.3,125.381078214,5278799.0
2019-06-13,130.8,131.25,130.79,125.812831238,5560844.0
2019-06-14,131.1,131.71,131.09,126.129450122,5838794.0
2019-06-17,131.39,131.76,131.13,126.35012389,6046416.0
2019-06-18,132.74,132.86,131.95,126.983361659,10320696.0
2019-06-19,131.86,132.72,131.58,127.16565738,11962501.0
2019-06-20,132.91,133.51,132.59,127.501465288,10721526.0
2019-06-21,132.51,132.53,131.38,126.100666587,14495149.0
2019-06-24,132.16,132.53,132.08,127.040928729,6378869.0
2019-06-25,132.79,133.09,132.72,127.434303707,9604623.0
2019-06-26,132.68,132.7,131.88,126.618770216,12766810.0
2019-06-27,132.31,133.09,131.99,127.5110598,9724166.0
2019-06-28,132.58,133.08,132.45,127.424709195,8149205.0
2019-07-01,132.57,132.75,131.59,127.127434765,14141551.0
2019-07-02,132.57,133.39,132.46,128.108000278,10495462.0
2019-07-03,133.52,134.29,133.51,129.02127208,5380269.0
2019-07-05,132.54,132.55,131.67,127.310089125,12180126.0
2019-07-08,133.05,133.22,132.61,127.483130098,6489997.0
2019-07-09,132.68,132.71,132.16,127.435063161,6216115.0
2019-07-10,132.35,132.44,131.51,126.733285882,9470193.0
2019-07-11,131.31,131.41,129.76,125.041329703,14126804.0
2019-07-12,129.92,130.45,129.68,125.185530513,6992095.0
2019-07-15,130.45,131.05,130.45,125.906534567,6055917.0
2019-07-16,130.17,130.6,129.96,125.531612459,6172721.0
2019-07-17,131.06,132.02,131.05,126.88710008,9662156.0
2019-07-18,131.47,132.32,131.24,126.896713468,5725713.0
2019-07-19,131.59,131.93,131.51,126.598698459,5804843.0
2019-07-22,132.47,132.49,131.74,126.839033143,5204504.0
2019-07-23,131.6,131.74,130.97,126.146869252,8108940.0
2019-07-24,131.6,131.9,131.47,126.694832333,6389664.0
2019-07-25,131.25,131.41,130.51,126.089188927,8893057.0
2019-07-26,131.7,131.78,131.25,126.387203936,6188692.0
2019-07-29,131.82,131.95,131.4,126.425657486,6231836.0
2019-07-30,132.0,132.1,131.43,126.733285882,5678475.0
2019-07-31,131.7,133.33,131.66,127.752304945,15798745.0
2019-08-01,133.39,135.39,133.26,130.284424076,26665016.0
2019-08-02,135.66,136.51,135.4,131.488442486,15143050.0
2019-08-05,138.14,138.89,137.66,133.761629243,18542993.0
2019-08-06,138.2,139.98,138.09,134.830797591,12747356.0
2019-08-07,142.4,143.06,139.78,134.878958328,32582045.0
2019-08-08,139.14,140.43,137.98,135.167922746,14745985.0
2019-08-09,140.67,141.55,139.87,134.898222622,10625972.0
2019-08-12,141.72,143.43,141.51,137.710809627,14094307.0
2019-08-13,143.81,143.91,141.95,137.238834411,16099485.0
2019-08-14,145.16,145.73,144.71,140.330753687,15068949.0
2019-08-15,145.95,148.6,145.58,141.891161546,23732522.0
2019-08-16,146.06,146.51,144.84,140.754568167,17649776.0
2019-08-19,143.57,144.66,143.51,138.741449386,13615286.0
2019-08-20,145.28,145.62,144.84,140.17663933,7451608.0
2019-08-21,144.72,145.79,144.29,139.242321044,9372115.0
2019-08-22,144.0,144.7,143.48,138.317634906,13880305.0
2019-08-23,143.52,146.27,143.43,140.590821663,16194116.0
2019-08-26,145.87,146.29,145.29,140.022524974,12174799.0
2019-08-27,146.63,147.72,146.48,142.180125964,11332754.0
2019-08-28,148.78,148.9,147.66,142.363136762,10088733.0
2019-08-29,147.25,147.34,146.13,141.823736515,8884955.0
2019-08-30,146.61,147.48,146.36,141.862265104,13550909.0
2019-09-03,147.09,148.67,146.57,142.04545217,15662954.0
2019-09-04,146.53,147.62,146.48,142.257733941,7962232.0
2019-09-05,145.66,145.8,143.89,139.681405178,19386357.0
2019-09-06,145.26,146.03,145.08,140.675269832,9466371.0
2019-09-09,143.83,144.0,143.19,138.176134439,15862660.0
2019-09-10,142.84,143.29,140.66,135.754192418,13851422.0
2019-09-11,140.4,141.15,140.39,135.512963133,10941748.0
2019-09-12,141.5,141.8,139.06,134.625239364,19163308.0
2019-09-13,138.28,138.71,136.54,131.749786287,18922161.0
2019-09-16,137.88,138.57,137.25,133.428742111,10971572.0
2019-09-17,138.36,139.6,138.02,134.152429966,9287893.0
2019-09-18,139.93,140.66,139.53,134.721731078,11106841.0
2019-09-19,140.76,140.99,139.97,135.126996277,13434396.0
2019-09-20,140.77,141.98,140.44,136.912092986,13377236.0
2019-09-23,142.24,143.16,141.7,136.883145472,15402596.0
2019-09-24,142.42,143.85,142.41,138.533153781,12947855.0
2019-09-25,143.26,143.55,141.14,136.506827787,14520656.0
2019-09-26,142.27,142.99,141.9,137.384902384,10775214.0
2019-09-27,142.32,142.98,142.14,137.722623383,10387398.0
2019-09-30,141.88,143.09,141.84,138.060344382,8410379.0
2019-10-01,141.26,143.91,141.14,138.475345595,16869140.0
2019-10-02,143.46,144.27,143.24,138.813656156,12896884.0
2019-10-03,143.98,145.67,143.92,140.079904256,13526957.0
2019-10-04,145.35,146.03,145.2,141.11416797,11936986.0
2019-10-07,145.16,145.53,144.71,139.944580031,11751551.0
2019-10-08,145.82,145.93,144.62,140.321554656,14540249.0
2019-10-09,144.6,144.61,143.8,139.528941342,8933140.0
2019-10-10,143.12,143.18,141.73,137.450747896,15057081.0
2019-10-11,140.98,141.1,139.71,135.749529076,28513340.0
2019-10-14,141.48,141.51,141.08,136.73546271,5937726.0
2019-10-15,140.67,140.95,139.55,135.08257397,12663622.0
2019-10-16,139.64,140.06,139.35,135.246896242,8645282.0
2019-10-17,139.52,140.38,139.3,134.918251697,6558397.0
2019-10-18,139.81,140.23,139.45,134.918251697,6456407.0
2019-10-21,138.57,138.99,138.23,133.903320015,8189288.0
2019-10-22,139.38,139.53,138.64,134.686267313,6690041.0
2019-10-23,140.03,140.31,139.36,134.821591537,5999896.0
2019-10-24,139.68,140.24,139.03,134.550943088,6830080.0
2019-10-25,139.53,139.55,138.31,133.893653999,5669966.0
2019-10-28,137.58,137.58,136.99,132.675735979,11402050.0
2019-10-29,137.62,137.74,137.17,132.762730123,5296576.0
2019-10-30,137.77,139.45,137.77,134.705599345,10914151.0
2019-10-31,140.48,141.68,140.43,136.522810358,15835800.0
2019-11-01,140.73,141.27,139.79,136.102955352,11425486.0
2019-11-04,138.97,139.14,138.53,134.311617366,11134604.0
2019-11-05,137.22,137.44,136.73,132.801083712,13496331.0
2019-11-06,138.02,138.41,137.34,133.604765079,9353012.0
2019-11-07,136.35,136.36,134.45,131.18403807,19214106.0
2019-11-08,135.15,135.95,134.78,130.632112312,10227217.0
2019-11-11,135.38,135.39,134.64,130.719258485,4578098.0
2019-11-12,135.28,135.95,134.79,131.319598783,5773630.0
2019-11-13,136.81,136.96,136.17,132.17169469,6751842.0
2019-11-14,137.8,138.44,137.67,133.536984723,10272804.0
2019-11-15,137.48,138.16,137.43,133.391741102,4657758.0
2019-11-18,138.21,138.61,137.93,133.633813803,5944030.0
2019-11-19,138.37,139.24,138.37,134.747348227,7893300.0
2019-11-20,139.91,140.6,139.77,136.141686985,7909901.0
2019-11-21,139.64,140.08,139.12,135.289591077,5981899.0
2019-11-22,140.1,140.28,139.68,135.463883422,4666026.0
2019-11-25,140.3,140.53,140.18,135.860882652,4157476.0
2019-11-26,141.0,141.31,140.94,136.654881111,4281650.0
2019-11-27,140.6,140.91,140.42,136.257881881,4096955.0
2019-11-29,140.62,140.68,139.78,135.96739464,6251071.0
2019-12-02,138.14,138.67,137.95,134.157184666,17705004.0
2019-12-03,140.04,141.77,139.93,136.970110958,13323804.0
2019-12-04,140.34,140.5,139.21,135.602446795,8588810.0
2019-12-05,138.66,139.44,138.6,134.942864078,7274024.0
2019-12-06,138.03,139.12,137.86,134.195983649,7931904.0
2019-12-09,138.99,139.11,138.57,134.486976024,4155592.0
2019-12-10,139.18,139.35,138.41,134.49667577,4947745.0
2019-12-11,139.3,140.14,139.23,135.553948066,6257375.0
2019-12-12,139.19,139.28,136.61,133.323006524,14868125.0
2019-12-13,138.12,139.61,137.23,134.865266112,11335349.0
2019-12-16,138.4,138.46,137.43,133.652797882,9160997.0
2019-12-17,138.21,138.34,137.21,133.468502711,6179893.0
2019-12-18,137.3,137.45,136.28,132.372431432,6244828.0
2019-12-19,136.0,136.86,135.76,132.583516331,6591083.0
2019-12-20,136.13,136.69,135.93,132.758390171,5455919.0
2019-12-23,136.81,136.97,136.0,132.564085904,5175177.0
2019-12-24,135.92,137.06,135.89,132.942979224,4667428.0
2019-12-26,136.91,137.22,136.51,133.263581264,5290981.0
2019-12-27,137.44,137.63,137.29,133.409309464,7300695.0
2019-12-30,135.89,136.9,135.66,132.923548797,7979841.0
2019-12-31,136.21,136.46,135.38,131.621710211,10707518.0
2020-01-02,136.79,137.53,136.67,133.10813785,11034459.0
2020-01-03,138.27,139.16,137.88,135.158047863,12366830.0
2020-01-06,139.69,139.71,138.15,134.39054601,11370199.0
2020-01-07,138.22,138.47,137.64,133.729911504,8456431.0
2020-01-08,137.93,138.31,136.32,132.84582709,10626391.0
2020-01-09,136.0,137.44,135.91,133.31215733,7412990.0
2020-01-10,137.67,138.47,137.63,134.497413357,8776937.0
2020-01-13,137.88,138.09,137.39,134.089374397,5965015.0
2020-01-14,138.18,138.82,138.14,134.779154543,13921031.0
2020-01-15,139.52,139.76,139.02,135.67295417,6290520.0
2020-01-16,139.26,139.53,138.74,135.245484783,6798593.0
2020-01-17,137.58,138.14,137.36,134.089374397,9693280.0
2020-01-21,138.81,139.65,138.77,135.49808033,6208953.0
2020-01-22,139.72,140.14,139.59,135.974125783,6317029.0
2020-01-23,140.85,141.38,140.78,136.92621669,9747418.0
2020-01-24,141.42,142.55,141.3,138.033751009,8584952.0
2020-01-27,143.95,144.29,143.5,140.180813156,10935243.0
2020-01-28,143.93,144.09,142.82,139.082994049,10612917.0
2020-01-29,143.44,144.7,143.43,140.443123915,9567654.0
2020-01-30,144.9,145.67,144.29,140.462554342,14711787.0
2020-01-31,145.17,145.99,145.09,141.744962502,14538096.0
2020-02-03,144.95,145.76,144.12,141.630289953,15310744.0
2020-02-04,143.99,144.14,143.06,139.722942362,11388275.0
2020-02-05,142.3,142.7,141.9,138.195118017,10782161.0
2020-02-06,142.18,142.88,142.0,138.817925393,6683128.0
2020-02-07,144.22,144.74,143.87,140.550108409,11374834.0
2020-02-10,145.1,145.25,144.68,140.93936302,6699265.0
2020-02-11,144.59,144.72,143.94,140.228973356,7784102.0
2020-02-12,143.37,143.55,142.99,139.518583692,5595525.0
2020-02-13,143.44,144.2,143.27,140.053808781,7883440.0
2020-02-14,144.76,145.08,144.45,140.666884792,7137363.0
2020-02-18,145.34,146.05,144.92,141.630289953,6912053.0
2020-02-19,145.12,145.62,144.98,141.620558588,5707712.0
2020-02-20,146.08,146.94,146.0,142.729934227,9332916.0
2020-02-21,147.8,148.88,147.65,144.063131267,13861573.0
2020-02-24,150.83,150.96,150.0,146.213762989,15929281.0
2020-02-25,150.21,151.76,150.14,146.99227221,20802922.0
2020-02-26,149.95,151.72,149.58,146.213762989,22599515.0
2020-02-27,152.7,153.08,150.83,147.799975526,30687929.0
2020-02-28,154.45,155.98,154.16,151.137833809,45010774.0
2020-03-02,155.3,156.5,153.76,150.027720532,28152383.0
2020-03-03,153.81,159.7,152.36,152.356980322,38608024.0
2020-03-04,156.41,157.35,154.19,150.739168083,23463690.0
2020-03-05,157.13,158.82,156.81,154.491322975,17786220.0
2020-03-06,167.3,169.33,164.11,162.531654886,76288337.0
2020-03-09,179.1,179.7,170.34,166.936782188,41552819.0
2020-03-10,169.64,172.93,162.03,158.379919863,37728253.0
2020-03-11,165.43,167.03,155.63,152.551897459,29594066.0
2020-03-12,163.51,166.36,155.66,153.497245575,24361836.0
2020-03-13,155.0,158.2,152.19,150.027720532,19812859.0
2020-03-16,160.38,166.15,157.81,159.744339824,30496696.0
2020-03-17,163.5,165.63,152.71,149.092118274,18570872.0
2020-03-18,152.84,154.14,139.01,140.681443802,44628796.0
2020-03-19,146.95,153.45,145.25,144.511565548,21175266.0
2020-03-20,153.3,159.43,152.11,155.378195949,20863060.0
2020-03-23,157.5,166.69,156.57,161.781223908,19971809.0
2020-03-24,161.25,165.45,160.41,158.769754137,11948557.0
2020-03-25,163.59,166.68,161.62,158.409157434,10750564.0
2020-03-26,164.0,165.68,162.27,159.188825982,10576587.0
2020-03-27,165.52,168.25,164.59,163.438019574,12550007.0
2020-03-30,168.3,170.11,165.94,162.093091327,13473205.0
2020-03-31,165.7,166.92,164.56,160.777400651,11464935.0
2020-04-01,168.48,168.96,166.4,163.026760983,11334698.0
2020-04-02,168.83,169.22,167.26,164.061293829,5771227.0
2020-04-03,168.55,170.33,168.14,164.451683582,6570840.0
2020-04-06,167.0,168.27,166.53,164.022254854,9434786.0
2020-04-07,164.96,166.42,163.71,162.304539939,13811848.0
2020-04-08,165.11,166.19,164.13,161.123610935,10147077.0
2020-04-09,164.28,165.79,163.78,161.41640325,14260806.0
2020-04-13,164.75,165.71,163.88,159.942681931,8750297.0
2020-04-14,163.84,164.74,163.48,159.903642956,9019531.0
2020-04-15,166.8,168.6,166.74,164.13937178,10027752.0
2020-04-16,169.26,170.32,169.02,166.003482852,8265414.0
2020-04-17,169.82,170.84,167.27,163.778261258,8612119.0
2020-04-20,168.44,169.29,167.96,165.095826675,6462639.0
2020-04-21,171.93,172.15,170.78,167.174652112,7850725.0
2020-04-22,169.97,170.39,168.71,165.466696941,6230495.0
2020-04-23,169.87,170.93,169.61,166.345073886,5968584.0
2020-04-24,169.61,170.84,169.57,166.735463639,6211804.0
2020-04-27,169.66,169.75,167.44,163.6318651,9039484.0
2020-04-28,168.55,169.85,168.45,165.51549566,9905415.0
2020-04-29,169.53,170.26,167.96,164.656638203,8619566.0
2020-04-30,168.74,169.23,166.71,162.733968668,11606074.0
2020-05-01,167.5,168.11,166.44,164.125910165,10209421.0
2020-05-04,167.56,167.68,166.48,163.353897846,8300923.0
2020-05-05,165.57,166.27,165.27,162.308260907,7831916.0
2020-05-06,163.23,163.64,162.05,159.689282406,14721518.0
2020-05-07,163.56,166.37,163.34,162.357122446,9165455.0
2020-05-08,164.49,165.4,163.68,160.246303953,8130474.0
2020-05-11,163.66,164.22,162.1,158.995448549,8713747.0
2020-05-12,163.16,164.93,163.13,160.627423958,10057348.0
2020-05-13,165.09,166.29,164.83,161.75123936,13305576.0
2020-05-14,167.32,168.15,167.05,163.33435323,10080361.0
2020-05-15,168.3,168.49,166.33,162.914143993,7225634.0
2020-05-18,164.93,165.06,162.42,159.337479324,10073986.0
2020-05-19,162.52,163.7,162.48,159.933590102,8639263.0
2020-05-20,163.17,164.7,162.88,160.412433186,10927274.0
2020-05-21,164.86,165.36,164.29,160.813097807,8876136.0
2020-05-22,164.72,165.68,164.61,161.780556283,4956814.0
2020-05-26,163.71,163.79,162.98,159.611103943,8098939.0
2020-05-27,162.79,163.91,162.59,159.317934708,8047360.0
2020-05-28,161.96,162.57,161.66,158.731596237,10276172.0
2020-05-29,162.71,164.09,162.35,159.865183947,14662054.0
2020-06-01,162.1,162.44,161.67,158.790414781,13353301.0
2020-06-02,161.67,162.09,161.25,158.213101836,11517053.0
2020-06-03,160.18,160.33,158.94,156.109334325,12255736.0
2020-06-04,158.92,159.01,157.19,153.84900737,14038570.0
2020-06-05,154.61,156.16,153.16,152.753091271,17778549.0
2020-06-08,155.07,156.85,155.05,153.340189181,10346680.0
2020-06-09,159.05,159.64,158.3,155.081912982,9095265.0
2020-06-10,159.24,160.9,159.05,157.381379797,13135518.0
2020-06-11,163.25,164.23,162.63,160.356009208,17086373.0
2020-06-12,162.41,163.66,162.05,158.809984711,9716433.0
2020-06-15,163.89,164.22,162.14,158.898049398,7760836.0
2020-06-16,159.41,161.23,158.7,156.461593071,13701298.0
2020-06-17,160.27,160.77,159.34,157.107400772,7113900.0
2020-06-18,162.04,162.48,161.61,158.770844851,7691375.0
2020-06-19,161.0,162.5,160.91,158.898049398,8565778.0
2020-06-22,163.19,163.42,162.07,158.917619328,9319961.0
2020-06-23,161.48,162.06,161.12,157.831488194,9088580.0
2020-06-24,161.53,163.09,161.52,159.524287169,11436501.0
2020-06-25,164.21,164.35,163.4,159.984180532,10967984.0
2020-06-26,164.25,165.32,164.18,161.696549437,12119310.0
2020-06-29,164.85,165.27,164.38,161.187731248,7274571.0
2020-06-30,165.23,165.29,163.48,160.404934034,14841678.0
2020-07-01,162.81,163.56,162.15,160.093435539,13181247.0
2020-07-02,162.7,163.74,162.24,160.259975033,7600644.0
2020-07-06,162.33,163.02,161.75,159.603613499,7972547.0
2020-07-07,163.42,165.34,163.2,161.846998442,12791945.0
2020-07-08,164.32,164.92,163.83,161.200433349,7253913.0
2020-07-09,164.66,167.45,164.6,163.767100839,13375029.0
2020-07-10,167.95,168.21,166.16,162.944199812,8478267.0
2020-07-13,165.5,166.96,165.23,163.483004055,8054043.0
2020-07-14,167.93,168.14,166.98,163.718118635,11344635.0
2020-07-15,165.92,166.95,165.83,162.953996252,7840586.0
2020-07-16,167.4,167.77,167.04,163.727915075,9107383.0
2020-07-17,167.27,167.4,166.47,163.385039648,8552189.0
2020-07-20,167.51,167.62,166.8,163.78669372,6907518.0
2020-07-21,167.3,167.72,167.08,163.884658128,8455112.0
2020-07-22,168.26,168.46,167.69,164.374480168,6592084.0
2020-07-23,168.92,169.88,168.48,166.294582565,10471802.0
2020-07-24,169.01,169.92,168.8695,166.284786124,7520837.0
2020-07-27,170.25,170.3,168.99,165.667610354,6146734.0
2020-07-28,169.54,170.34,169.43,166.813793927,8520714.0
2020-07-29,170.05,170.39,168.98,166.529697144,6733733.0
2020-07-30,171.05,171.26,170.75,167.626898514,9376128.0
2020-07-31,170.15,171.4554,169.94,167.519137665,8886264.0
2020-08-03,169.24,169.99,168.97,166.676780906,9067756.0
2020-08-04,170.83,171.58,170.72,168.265579877,9878888.0
2020-08-05,170.06,170.56,169.69,166.794469719,6954183.0
2020-08-06,171.38,172.25,170.62,167.726172819,9481800.0
2020-08-07,171.28,171.5,169.58,166.608129099,8176856.0
2020-08-10,170.22,170.25,169.07,165.862766619,6408461.0
2020-08-11,167.17,167.49,165.875,163.886575306,19234202.0
2020-08-12,165.7,166.065,164.99,162.400754047,11745839.0
2020-08-13,165.31,165.58,163.165,160.66484406,12744712.0
2020-08-14,163.81,164.15,163.16,160.037170393,6398178.0
2020-08-17,163.97,164.46,163.43,160.439273836,6836004.0
2020-08-18,164.36,164.87,164.085,161.586739759,8140643.0
2020-08-19,165.37,165.6101,163.3,160.576577451,12497748.0
2020-08-20,165.39,165.65,164.93,162.028072807,10320126.0
2020-08-21,165.77,166.33,165.01,162.999005511,6836242.0
2020-08-24,166.32,166.97,165.86,162.734205683,6490666.0
2020-08-25,164.35,165.09,163.83,161.488665749,10518301.0
2020-08-26,164.05,164.325,163.28,160.870799482,8276618.0
2020-08-27,164.76,164.82,161.16,158.134534588,19860113.0
2020-08-28,161.77,162.05,160.64,158.016845776,8415402.0
2020-08-31,161.6,163.25,161.56,159.066237689,11388108.0
2020-09-01,161.76,164.07,161.18,160.883470645,10587634.0
2020-09-02,163.51,165.56,163.49,162.415133126,15167718.0
2020-09-03,165.75,167.24,165.44,162.87659554,16416624.0
2020-09-04,164.41,164.6984,162.45,159.78381553,13780313.0
2020-09-08,164.37,165.26,163.74,160.765650454,13790421.0
2020-09-09,163.94,164.25,162.7582,160.333643087,9559005.0
2020-09-10,162.46,164.35,161.95,161.148566074,8847742.0
2020-09-11,164.31,164.57,164.08,161.492208297,5458222.0
2020-09-14,164.79,165.08,164.23,161.482389948,4274947.0
2020-09-15,164.17,164.47,163.79,161.089655979,6928498.0
2020-09-16,164.78,164.89,162.9804,160.608556866,8816914.0
2020-09-17,164.9,164.96,163.801,161.099474328,7813922.0
2020-09-18,164.17,164.24,163.34,160.598738517,7246282.0
2020-09-21,164.89,165.4,164.135,161.413661504,11086895.0
2020-09-22,164.44,164.88,163.87,161.286022963,10524495.0
2020-09-23,164.3,164.53,163.48,161.502026647,6224763.0
2020-09-24,164.96,165.12,164.62,162.120582649,8278072.0
2020-09-25,165.11,165.42,164.71,162.120582649,5140298.0
2020-09-28,164.87,164.9,164.37,161.659120235,4470504.0
2020-09-29,164.8,165.24,164.56,161.84566887,10297950.0
2020-09-30,164.0,164.0,162.55,160.29436969,12970989.0
2020-10-01,162.51,163.7401,162.1,160.558542195,11523874.0
2020-10-02,163.61,163.67,162.18,159.959003074,8829140.0
2020-10-05,160.95,160.95,159.52,156.833536839,14726045.0
2020-10-06,159.33,161.405,158.68,157.678788714,22419358.0
2020-10-07,159.56,160.417,158.86,156.528853024,9429580.0
2020-10-08,159.97,160.25,159.655,157.374104899,8431544.0
2020-10-09,159.52,160.27,158.81,157.344619368,8441506.0
2020-10-12,160.43,160.68,160.11,157.845873387,3962045.0
2020-10-13,161.21,161.83,161.18,158.976152057,7914641.0
2020-10-14,162.33,162.75,161.9674,159.339806933,6956736.0
2020-10-15,163.04,163.19,161.64,159.064608648,9458911.0
2020-10-16,161.66,162.32,161.1,158.622325691,8418197.0
2020-10-19,160.5,160.98,160.05,158.02278657,9286787.0
2020-10-20,159.86,160.01,158.95,156.519024514,11189208.0
2020-10-21,158.79,159.37,158.37,155.978456454,10453705.0
2020-10-22,158.29,158.63,156.97,154.356752275,12665822.0
2020-10-23,156.81,158.21,156.75,155.300289252,8784136.0
2020-10-26,159.21,160.02,159.01,156.745080248,7227337.0
2020-10-27,160.23,160.7,159.895,157.796730836,6062330.0
2020-10-28,161.38,161.46,160.2,157.944158489,11765784.0
2020-10-29,160.73,160.83,158.47,156.410910902,11932379.0
2020-10-30,159.03,159.35,157.57,154.867834804,13095938.0
2020-11-02,158.7,159.19,158.33,156.02705942,10810494.0
2020-11-03,157.85,157.98,157.04,155.121870274,16228695.0
2020-11-04,161.64,162.17,160.54,158.486812532,21570835.0
2020-11-05,161.64,161.74,160.58,158.762304881,18537530.0
2020-11-06,159.618,159.915,158.94,156.843697453,12408432.0
2020-11-09,155.97,156.15,154.625,153.547628282,23245038.0
2020-11-10,154.96,155.81,154.78,152.662117162,12560977.0
2020-11-11,155.02,155.94,154.97,153.213101859,5888233.0
2020-11-12,156.94,158.4,156.71,155.820440158,16001553.0
2020-11-13,158.36,158.5,157.91,155.613820897,7345549.0
2020-11-16,157.73,158.28,157.61,155.239938424,6310397.0
2020-11-17,158.77,159.16,158.59,156.253356706,7444575.0
2020-11-18,159.44,159.57,158.35,156.705951279,10333345.0
2020-11-19,159.97,160.72,159.84,157.512750299,10623316.0
2020-11-20,160.525,161.54,160.39,158.909890067,7247351.0
2020-11-23,160.82,160.99,160.28,158.181803146,11304789.0
2020-11-24,159.99,160.0218,159.01,156.607561154,10888639.0
2020-11-25,159.25,159.91,158.62,156.125449544,9146000.0
2020-11-27,159.61,160.27,159.58,157.640657461,4708153.0
2020-11-30,160.03,160.53,159.76,157.443877212,13071557.0
2020-12-01,158.55,158.74,156.68,155.12482493,13651901.0
2020-12-02,156.88,156.93,155.48,153.893675526,12114580.0
2020-12-03,156.94,157.82,156.58,155.134674125,9626457.0
2020-12-04,155.69,155.785,154.77,152.859510026,12734642.0
2020-12-07,156.35,156.88,156.18,154.238397359,9316138.0
2020-12-08,157.57,158.07,157.2,154.967237806,7397240.0
2020-12-09,156.55,157.32,156.015,154.455079654,7750059.0
2020-12-10,157.24,158.29,156.83,155.824117791,10025124.0
2020-12-11,158.65,159.39,158.32,156.375672724,8136090.0
2020-12-14,157.49,158.69,157.11,155.942308134,7535875.0
2020-12-15,157.78,158.39,157.31,155.420300787,6847676.0
2020-12-16,156.58,157.89,156.39,155.006634587,9954190.0
2020-12-17,158.13,158.46,156.43,154.596837151,9422697.0
2020-12-18,157.12,157.38,156.18,154.133441019,6505271.0
2020-12-21,157.2,157.34,156.45,154.744729534,8988176.0
2020-12-22,157.5634,157.83,157.08,155.543348399,7378508.0
2020-12-23,156.62,156.69,155.46,154.468663753,9266649.0
2020-12-24,156.9,157.43,156.85,155.079952267,3117104.0
2020-12-28,156.38,157.45,156.095,155.148968712,7787029.0
2020-12-29,156.39,157.29,156.36,154.951778869,9030948.0
2020-12-30,156.82,157.53,156.68,155.287001603,9097313.0
2020-12-31,157.46,158.08,157.45,155.513769922,7742413.0
2021-01-04,156.67,158.18,156.535,155.326439571,13152865.0
2021-01-05,156.95,156.95,155.66,154.172878988,10458065.0
2021-01-06,153.82,153.85,152.29,151.007982003,22827290.0
2021-01-07,151.79,152.17,151.26,149.676950561,14651882.0
2021-01-08,151.48,151.96,150.66,149.193835444,13622819.0
2021-01-11,151.0,151.21,150.49,148.94734814,8380898.0
2021-01-12,150.79,151.16,149.925,148.829034234,11920226.0
2021-01-13,151.66,153.07,151.57,150.505147902,12533256.0
2021-01-14,152.58,152.64,150.79,149.095240523,14835458.0
2021-01-15,152.185,152.36,151.47,149.686810053,11624672.0
2021-01-19,151.62,152.36,151.505,150.169925169,9575571.0
2021-01-20,151.985,152.48,151.79,150.317817551,5368933.0
2021-01-21,151.44,151.75,151.1,149.26285189,8164729.0
2021-01-22,151.85,152.01,151.42,149.745967006,9507150.0
2021-01-25,152.76,153.69,152.635,151.510816103,8712616.0
2021-01-26,153.1,153.6,152.92,151.224890831,7690318.0
2021-01-27,154.07,154.5,153.53,151.609411025,7895249.0
2021-01-28,153.4,153.46,152.16,150.771354191,10667755.0
2021-01-29,151.42,152.49,151.3,149.864280912,14966238.0
2021-02-01,151.66,152.36,151.49,150.037585149,8165534.0
2021-02-02,150.74,151.085,150.52,149.070237561,9159767.0
2021-02-03,150.425,150.59,149.58,147.747537797,9633084.0
2021-02-04,149.16,149.49,148.8,147.352702047,8262613.0
2021-02-05,149.1,149.57,148.02,146.118840327,10258935.0
2021-02-08,148.3,149.265,148.035,146.760448421,11574766.0
2021-02-09,149.22,149.67,148.655,146.869028252,5212387.0
2021-02-10,149.28,149.78,149.1409,147.846246735,7214729.0
2021-02-11,149.6791,149.79,148.75,147.036833446,11962758.0
2021-02-12,147.7,148.08,147.03,145.210718101,14088379.0
2021-02-16,145.22,145.655,144.6625,142.999637899,17789087.0
2021-02-17,145.95,146.38,144.98,143.907760124,11184185.0
2021-02-18,144.61,145.6,144.32,143.325377393,10755817.0
2021-02-19,144.06,144.32,142.8517,141.420294897,12741726.0
2021-02-22,143.03,143.74,141.72,140.344367477,12882489.0
2021-02-23,141.52,142.5,141.14,139.939660833,12658455.0
2021-02-24,139.352,141.175,139.16,139.021667713,17363058.0
2021-02-25,139.52,139.92,136.61,136.751362149,52354214.0
2021-02-26,140.77,143.3,139.68,141.272231491,44906950.0
2021-03-01,140.66,141.41,140.09,139.408336286,22050428.0
2021-03-02,140.4,141.13,140.295,139.418219197,12482218.0
2021-03-03,139.38,140.15,138.76,137.906133882,19763736.0
2021-03-04,139.632,139.94,137.96,137.016671932,22366564.0
2021-03-05,138.1687,139.34,137.99,137.283510517,20598039.0
2021-03-08,138.83,138.9,137.83,136.216156177,15236619.0
2021-03-09,139.27,139.815,138.97,138.103792093,14463394.0
2021-03-10,139.8,140.15,139.28,138.380513589,12387639.0
2021-03-11,139.17,139.38,138.46,137.382339622,14150742.0
2021-03-12,136.4,136.4591,135.65,134.466881009,20402701.0
2021-03-15,136.49,137.09,136.41,135.257513853,11366662.0
2021-03-16,137.02,137.12,135.75,134.713953773,15567907.0
2021-03-17,135.15,135.525,134.15,133.705896896,27107490.0
2021-03-18,133.31,134.47,133.19,132.35193815,21622014.0
2021-03-19,134.08,134.83,133.8,133.172219726,18684950.0
2021-03-22,135.69,136.41,135.37,134.66453922,17047525.0
2021-03-23,136.585,137.54,136.15,135.880137218,16768448.0
2021-03-24,137.06,138.28,136.945,136.611472599,13862975.0
2021-03-25,138.3862,138.655,137.09,135.534235349,20781964.0
2021-03-26,136.42,137.2392,136.22,135.059855642,8433292.0
2021-03-29,136.83,136.8465,134.97,133.913438018,13968084.0
2021-03-30,135.3,136.515,135.005,134.615124667,15020777.0
2021-03-31,136.34,136.59,134.98,133.864023465,19271281.0
2021-04-01,136.55,137.62,136.3,136.082800135,14885947.0
2021-04-05,136.55,136.97,135.94,135.489027463,8242978.0
2021-04-06,137.16,137.98,137.01,136.409375105,9282395.0
2021-04-07,137.45,138.1,136.88,135.45933883,11052827.0
2021-04-08,137.39,138.07,137.36,136.577610695,7847918.0
2021-04-09,137.5,138.19,137.09,136.082800135,8717951.0
2021-04-12,137.46,137.53,137.1,136.023422868,7658990.0
2021-04-13,137.3,138.51,137.2,137.042732621,13232786.0
2021-04-14,138.03,138.2351,137.57,136.607299328,7293169.0
2021-04-15,139.49,140.98,139.455,138.893324114,23896725.0
2021-04-16,139.1,139.73,138.9308,137.814637094,15238401.0
2021-04-19,138.74,139.31,138.55,137.418788646,13886874.0
2021-04-20,138.45,139.76,138.43,138.052146163,11476489.0
2021-04-21,139.54,139.91,139.07,138.329240076,11902155.0
2021-04-22,140.0,140.39,139.2,138.932908959,14156678.0
2021-04-23,140.38,140.47,139.49,138.60633399,12302248.0
2021-04-26,140.15,140.51,139.85,138.408409766,9103549.0
2021-04-27,139.59,139.82,138.525,137.201072,14137281.0
2021-04-28,138.65,138.89,137.96,137.290137901,15263720.0
2021-04-29,137.45,138.36,137.125,136.884393242,17178229.0
2021-04-30,138.507,138.73,137.98,137.201072,15692322.0
2021-05-03,138.7,139.645,138.28,137.283280816,16447651.0
2021-05-04,139.49,140.16,139.155,138.21488841,18640004.0
2021-05-05,139.03,139.85,138.92,138.44283495,11128146.0
2021-05-06,139.25,140.19,139.2003,138.670781489,21907928.0
2021-05-07,140.1,140.6,138.91,137.986941871,18346877.0
2021-05-10,138.95,139.25,137.69,136.58953048,15146246.0
2021-05-11,137.23,137.48,136.77,135.816494391,15158611.0
2021-05-12,136.67,136.8,135.36,134.389350842,20859432.0
2021-05-13,135.93,136.37,135.63,134.597475943,13074735.0
2021-05-14,136.53,137.08,136.22,135.856137267,17566732.0
2021-05-17,136.83,137.17,136.565,135.568726414,6113792.0
2021-05-18,136.4,136.57,136.07,135.221851246,11423065.0
2021-05-19,136.54,137.3,135.62,134.894797516,14296300.0
2021-05-20,136.76,137.49,136.67,136.004798054,13310501.0
2021-05-21,137.66,137.7,137.06,136.440869694,10171561.0
2021-05-24,137.99,138.58,137.89,136.946316367,6736459.0
2021-05-25,138.63,139.5,138.62,138.21488841,12346882.0
2021-05-26,139.59,139.91,138.88,137.977031152,9793707.0
2021-05-27,138.5,138.69,137.99,137.417075524,10695157.0
2021-05-28,138.582,139.3,138.34,137.203995063,10258035.0
2021-06-01,137.82,138.26,137.25,137.173541406,11778666.0
2021-06-02,138.55,138.79,138.32,137.491141675,7347905.0
2021-06-03,138.51,138.51,137.845,136.975041237,10994063.0
2021-06-04,138.52,139.9,138.52,138.850867829,15773737.0
2021-06-07,139.59,139.705,139.325,138.424092467,7799833.0
2021-06-08,140.655,140.66,140.21,139.396743292,11231222.0
2021-06-09,141.765,142.15,141.25,140.627444337,12768309.0
2021-06-10,140.83,142.56,140.68,141.471070053,19698410.0
2021-06-11,142.305,142.4,141.84,141.242794859,8646698.0
2021-06-14,142.1,142.1,141.015,140.160968941,9401341.0
2021-06-15,140.8,141.09,140.48,139.992243798,18207559.0
2021-06-16,141.4,141.67,140.21,139.873143697,19666116.0
2021-06-17,141.86,144.925,141.64,141.967320474,35225794.0
2021-06-18,144.28,146.04,144.12,144.637147739,26616912.0
2021-06-21,144.39,144.49,143.02,142.215445684,16485035.0
2021-06-22,142.17,143.68,142.12,142.562820979,14530318.0
2021-06-23,143.11,143.5,142.71,142.195595668,12041212.0
2021-06-24,143.42,143.9,143.33,142.423870861,8788460.0
2021-06-25,143.265,143.4,141.37,140.945044606,15562491.0
2021-06-28,142.72,143.8,142.7,142.394095836,11460926.0
2021-06-29,143.1,143.72,143.04,142.632296038,11218106.0
2021-06-30,144.25,144.93,144.07,143.267496577,15708857.0
2021-07-01,143.98,144.31,143.53,143.274942318,10809998.0
2021-07-02,144.23,145.04,144.11,144.139541055,9650170.0
2021-07-06,145.72,146.99,145.715,145.828986861,20037177.0
2021-07-07,147.57,148.56,147.22,147.120916008,20964385.0
2021-07-08,148.88,149.44,148.17,147.697315165,17487838.0
2021-07-09,146.87,146.99,146.49,145.620290615,14483634.0
2021-07-12,147.09,147.23,146.17,145.431470201,10610428.0
2021-07-13,146.82,147.46,144.64,144.318423552,23340375.0
2021-07-14,146.01,146.92,145.81,145.958179776,16038556.0
2021-07-15,147.95,148.6,147.03,147.568122251,18462700.0
2021-07-16,147.34,148.34,147.32,147.289860588,12787919.0
2021-07-19,150.95,151.95,150.62,150.519683454,40203891.0
2021-07-20,152.53,152.71,149.76,149.068747644,25674791.0
2021-07-21,148.18,148.5,146.67,147.180543507,19988911.0
2021-07-22,148.11,149.805,148.06,148.571851818,18136907.0
2021-07-23,147.94,148.655,147.89,147.578060167,12639262.0
2021-07-26,148.995,149.06,147.88,147.140791841,10737870.0
2021-07-27,149.33,149.69,148.99,148.710982649,13036604.0
2021-07-28,148.67,149.67,148.27,148.720920566,14346869.0
2021-07-29,148.78,149.22,148.53,147.896073495,11521744.0
2021-07-30,149.13,149.72,149.06,148.591727651,14342162.0
2021-08-02,149.454,151.23,149.18,149.91518285,21232706.0
2021-08-03,150.75,151.23,150.39,149.994782071,13361939.0
2021-08-04,151.5,151.82,149.72,150.303229052,18267907.0
2021-08-05,150.76,150.92,150.0,149.53708655,15345359.0
2021-08-06,148.322,148.76,147.6909,147.039660991,21144286.0
2021-08-09,148.152,148.56,147.23,146.512316152,12942623.0
2021-08-10,147.49,147.57,146.56,145.835722774,13716901.0
2021-08-11,146.412,147.23,145.71,145.74617365,17227605.0
2021-08-12,146.09,146.44,145.43,145.507375987,14710931.0
2021-08-13,146.83,148.56,146.81,147.805803493,18629511.0
2021-08-16,149.19,150.02,148.81,148.163999988,19171543.0
2021-08-17,148.88,149.47,148.67,148.104300572,14126883.0
2021-08-18,148.71,149.47,148.45,148.601795703,13143979.0
2021-08-19,150.31,150.46,149.81,149.696284992,15474585.0
2021-08-20,150.59,150.81,150.11,149.795784018,12388424.0
2021-08-23,150.2,150.495,149.92,149.696284992,10615040.0
2021-08-24,149.76,150.07,149.28,148.532146385,13835931.0
2021-08-25,149.21,149.37,147.58,147.29835846,16743814.0
2021-08-26,147.965,148.57,147.51,147.706304467,16657435.0
2021-08-27,148.57,149.485,148.33,148.711244632,15384740.0
2021-08-30,148.99,149.9,148.93,149.099290835,10596306.0
2021-08-31,149.67,150.09,148.5,148.084400767,15262401.0
2021-09-01,149.27,149.39,148.49,148.332499599,10807084.0
2021-09-02,149.24,149.55,148.75,148.980065753,9766003.0
2021-09-03,148.27,148.51,147.94,147.625158107,12928250.0
2021-09-07,147.262,147.52,146.655,146.379838579,15548172.0
2021-09-08,147.66,148.19,147.39,147.376094202,14533699.0
2021-09-09,148.17,149.89,147.85,149.159391765,20324739.0
2021-09-10,148.9,149.17,148.16,147.844334344,14894629.0
2021-09-13,149.042,149.49,148.95,148.740964404,15036064.0
2021-09-14,149.73,151.57,149.58,150.54418708,19918375.0
2021-09-15,151.21,151.25,149.93,150.016171601,11940558.0
2021-09-16,149.67,150.45,149.5,149.328755221,13328978.0
2021-09-17,149.182,149.36,148.7,148.611451173,13783034.0
2021-09-20,150.57,151.37,150.23,150.454524074,14660406.0
2021-09-21,150.71,150.96,150.2,150.325010843,10035770.0
2021-09-22,150.79,151.79,150.44,151.221640903,22277765.0
2021-09-23,150.42,150.45,148.3401,147.804484119,23853343.0
2021-09-24,147.84,147.85,146.735,146.359913467,20203937.0
2021-09-27,146.06,146.87,145.88,145.821935431,13464252.0
2021-09-28,144.33,145.07,143.64,143.550472612,26613486.0
2021-09-29,144.8,145.43,143.69,143.799536518,23569416.0
2021-09-30,144.1,144.515,143.65,143.779611405,22567556.0
2021-10-01,144.85,145.4,144.2,144.988154157,26151798.0
2021-10-04,144.67,145.46,144.1,144.619075264,28027596.0
2021-10-05,144.6,144.7,143.461,143.222560535,22659503.0
2021-10-06,144.23,144.715,144.025,144.030544057,18696687.0
2021-10-07,143.185,143.335,142.59,142.524303171,14856041.0
2021-10-08,142.255,142.35,141.525,141.52679265,17257754.0
2021-10-11,141.6,141.9,141.45,141.167688863,7213403.0
2021-10-12,142.63,144.01,142.48,143.581664323,17968952.0
2021-10-13,144.61,145.53,144.5754,144.978179051,23584827.0
2021-10-14,145.37,145.96,144.945,145.516834733,12950609.0
2021-10-15,145.0,145.14,144.47,144.66895079,11811540.0
2021-10-18,145.0,146.0,144.52,145.347257944,12115879.0
2021-10-19,144.66,144.73,143.65,143.342261798,12156566.0
2021-10-20,143.25,143.68,142.51,142.374676593,12782477.0
2021-10-21,143.0,143.15,142.23,142.205099804,13660022.0
2021-10-22,143.45,144.4,143.21,143.771191322,13740010.0
2021-10-25,143.67,144.3,143.63,143.551739007,8138047.0
2021-10-26,144.62,145.1,143.74,144.738776527,13670997.0
2021-10-27,146.4,148.18,145.93,147.372204301,22092262.0
2021-10-28,147.79,148.33,146.835,146.87344904,17497586.0
2021-10-29,146.47,148.0,146.32,147.322328775,19087338.0
2021-11-01,145.8,146.76,145.7,146.263187067,18003139.0
2021-11-02,146.5,147.57,146.5,146.912402251,9810140.0
2021-11-03,147.82,147.98,145.53,145.394237512,20639350.0
2021-11-04,145.87,147.36,145.85,146.922390177,15922377.0
2021-11-05,148.52,149.58,148.13,149.119733878,21513029.0
2021-11-08,148.96,149.28,148.51,148.840071952,12083905.0
2021-11-09,150.8,151.767,150.64,150.777729579,23086406.0
2021-11-10,150.83,150.93,147.03,148.021062027,28170644.0
2021-11-11,148.508,148.655,147.89,147.801327657,5552818.0
2021-11-12,148.0,148.51,146.76,147.152112473,12609431.0
2021-11-15,146.89,146.96,145.22,145.304346179,15232710.0
2021-11-16,145.69,146.38,144.85,144.93479292,12998708.0
2021-11-17,144.57,146.29,144.46,146.0834044,14239864.0
2021-11-18,145.9917,146.9,145.95,146.632740325,11055620.0
2021-11-19,147.58,148.595,147.58,148.180868842,14022924.0
2021-11-22,147.4,147.64,146.125,146.442969733,15267367.0
2021-11-23,145.93,146.11,144.5,144.32552944,15321246.0
2021-11-24,144.94,146.82,144.79,146.642728251,13769705.0
2021-11-26,148.83,150.68,148.67,150.348248765,20064778.0
2021-11-29,148.31,149.635,148.17,149.13970973,23234231.0
2021-11-30,150.83,152.07,150.25,151.406968912,31481117.0
2021-12-01,150.485,152.41,149.79,152.34,30838845.0
2021-12-02,152.93,152.99,150.76,152.53,17754176.0
2021-12-03,151.68,155.12,151.35,154.35,34427106.0
2021-12-06,154.05,154.35,151.93,152.23,30924205.0
2021-12-07,151.72,152.525,150.8601,151.0,22115851.0
2021-12-08,150.472,150.48,148.36,148.39,33633891.0
2021-12-09,149.34,149.84,148.48,149.22,17544892.0
2021-12-10,149.92,150.24,148.81,148.86,14298740.0